KissMeData/208140/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160931,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2345,45,2,1.96,202750145,87114,99.31,2300,2355,2270,2990,1610,2300,2327.37,1.95,0,-10968,2373,2336,2268,2231,2163,2355,2250,33,690,100,1650,5,1,32684246,766,4.99,0.82,12,0.27,470.00,2849.00,2655,20230619,-11.68,1825,20220930,28.49,2655,-11.68,20230619,2020,16.09,20230103,2655,-11.68,20230619,1825,28.49,20220930,2.52,N,208140,100,32 억,,638401,N,N,0,N,00,N
20230731,150932,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2325,25,2,1.09,189133375,81298,92.68,2300,2355,2270,2990,1610,2300,2326.42,1.95,0,-9830,2373,2336,2268,2231,2163,2355,2250,33,690,100,1650,5,1,32684246,760,4.95,0.82,12,0.25,470.00,2849.00,2655,20230619,-12.43,1825,20220930,27.40,2655,-12.43,20230619,2020,15.10,20230103,2655,-12.43,20230619,1825,27.40,20220930,2.52,N,208140,100,32 억,,638401,N,N,0,N,00,N
20230731,140936,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2320,20,2,0.87,163037115,70054,79.86,2300,2355,2270,2990,1610,2300,2327.31,1.95,0,-12557,2373,2336,2268,2231,2163,2355,2250,33,690,100,1650,5,1,32684246,758,4.94,0.81,12,0.21,470.00,2849.00,2655,20230619,-12.62,1825,20220930,27.12,2655,-12.62,20230619,2020,14.85,20230103,2655,-12.62,20230619,1825,27.12,20220930,2.52,N,208140,100,32 억,,638401,N,N,0,N,00,N
20230731,130936,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2330,30,2,1.30,155119355,66631,75.96,2300,2355,2270,2990,1610,2300,2328.04,1.95,0,-13102,2373,2336,2268,2231,2163,2355,2250,33,690,100,1650,5,1,32684246,762,4.96,0.82,12,0.20,470.00,2849.00,2655,20230619,-12.24,1825,20220930,27.67,2655,-12.24,20230619,2020,15.35,20230103,2655,-12.24,20230619,1825,27.67,20220930,2.52,N,208140,100,32 억,,638401,N,N,0,N,00,N
20230731,120944,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2340,40,2,1.74,144352480,61978,70.65,2300,2355,2270,2990,1610,2300,2329.09,1.95,0,-12148,2373,2336,2268,2231,2163,2355,2250,33,690,100,1650,5,1,32684246,765,4.98,0.82,12,0.19,470.00,2849.00,2655,20230619,-11.86,1825,20220930,28.22,2655,-11.86,20230619,2020,15.84,20230103,2655,-11.86,20230619,1825,28.22,20220930,2.52,N,208140,100,32 억,,638401,N,N,0,N,00,N
20230731,110947,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2320,20,2,0.87,101799970,43765,49.89,2300,2355,2270,2990,1610,2300,2326.06,1.95,0,-11508,2373,2336,2268,2231,2163,2355,2250,33,690,100,1650,5,1,32684246,758,4.94,0.81,12,0.13,470.00,2849.00,2655,20230619,-12.62,1825,20220930,27.12,2655,-12.62,20230619,2020,14.85,20230103,2655,-12.62,20230619,1825,27.12,20220930,2.52,N,208140,100,32 억,,638401,N,N,0,N,00,N
20230731,100943,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2355,55,2,2.39,67645790,29062,33.13,2300,2355,2270,2990,1610,2300,2327.64,1.95,0,-13039,2373,2336,2268,2231,2163,2355,2250,33,690,100,1650,5,1,32684246,770,5.01,0.83,12,0.09,470.00,2849.00,2655,20230619,-11.30,1825,20220930,29.04,2655,-11.30,20230619,2020,16.58,20230103,2655,-11.30,20230619,1825,29.04,20220930,2.52,N,208140,100,32 억,,638401,N,N,0,N,00,N
20230731,090932,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2300,0,3,0.00,4327040,1887,2.15,2300,2300,2280,2990,1610,2300,2293.08,1.95,0,0,2373,2336,2268,2231,2163,2355,2250,33,690,100,1650,5,1,32684246,752,4.89,0.81,12,0.01,470.00,2849.00,2655,20230619,-13.37,1825,20220930,26.03,2655,-13.37,20230619,2020,13.86,20230103,2655,-13.37,20230619,1825,26.03,20220930,2.52,N,208140,100,32 억,,638401,N,N,0,N,00,N
20230728,160935,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2300,60,2,2.68,199582845,87565,70.87,2225,2305,2200,2910,1570,2240,2278.89,2.04,0,-28777,2313,2276,2223,2186,2133,2295,2205,33,670,100,1610,5,1,32684246,752,4.89,0.81,12,0.27,470.00,2849.00,2655,20230619,-13.37,1825,20220930,26.03,2655,-13.37,20230619,2020,13.86,20230103,2655,-13.37,20230619,1825,26.03,20220930,2.52,N,208140,100,32 억,,667240,N,N,0,N,00,N
20230728,150933,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2290,50,2,2.23,174290870,76557,61.96,2225,2305,2200,2910,1570,2240,2276.62,2.04,0,-27986,2313,2276,2223,2186,2133,2295,2205,33,670,100,1610,5,1,32684246,748,4.87,0.80,12,0.23,470.00,2849.00,2655,20230619,-13.75,1825,20220930,25.48,2655,-13.75,20230619,2020,13.37,20230103,2655,-13.75,20230619,1825,25.48,20220930,2.52,N,208140,100,32 억,,667240,N,N,0,N,00,N
20230728,140931,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2300,60,2,2.68,123825810,54575,44.17,2225,2305,2200,2910,1570,2240,2268.91,2.04,0,-10586,2313,2276,2223,2186,2133,2295,2205,33,670,100,1610,5,1,32684246,752,4.89,0.81,12,0.17,470.00,2849.00,2655,20230619,-13.37,1825,20220930,26.03,2655,-13.37,20230619,2020,13.86,20230103,2655,-13.37,20230619,1825,26.03,20220930,2.52,N,208140,100,32 억,,667240,N,N,0,N,00,N
20230728,130934,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2300,60,2,2.68,106419730,46959,38.01,2225,2305,2200,2910,1570,2240,2266.23,2.04,0,-11711,2313,2276,2223,2186,2133,2295,2205,33,670,100,1610,5,1,32684246,752,4.89,0.81,12,0.14,470.00,2849.00,2655,20230619,-13.37,1825,20220930,26.03,2655,-13.37,20230619,2020,13.86,20230103,2655,-13.37,20230619,1825,26.03,20220930,2.52,N,208140,100,32 억,,667240,N,N,0,N,00,N
20230728,120932,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2300,60,2,2.68,102688800,45334,36.69,2225,2305,2200,2910,1570,2240,2265.16,2.04,0,-10991,2313,2276,2223,2186,2133,2295,2205,33,670,100,1610,5,1,32684246,752,4.89,0.81,12,0.14,470.00,2849.00,2655,20230619,-13.37,1825,20220930,26.03,2655,-13.37,20230619,2020,13.86,20230103,2655,-13.37,20230619,1825,26.03,20220930,2.52,N,208140,100,32 억,,667240,N,N,0,N,00,N
20230728,110939,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2280,40,2,1.79,61016425,27165,21.99,2225,2280,2200,2910,1570,2240,2246.14,2.04,0,-5216,2313,2276,2223,2186,2133,2295,2205,33,670,100,1610,5,1,32684246,745,4.85,0.80,12,0.08,470.00,2849.00,2655,20230619,-14.12,1825,20220930,24.93,2655,-14.12,20230619,2020,12.87,20230103,2655,-14.12,20230619,1825,24.93,20220930,2.52,N,208140,100,32 억,,667240,N,N,0,N,00,N
20230728,100928,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2250,10,2,0.45,34111495,15289,12.37,2225,2250,2200,2910,1570,2240,2231.11,2.04,0,-2300,2313,2276,2223,2186,2133,2295,2205,33,670,100,1610,5,1,32684246,735,4.79,0.79,12,0.05,470.00,2849.00,2655,20230619,-15.25,1825,20220930,23.29,2655,-15.25,20230619,2020,11.39,20230103,2655,-15.25,20230619,1825,23.29,20220930,2.52,N,208140,100,32 억,,667240,N,N,0,N,00,N
20230728,090937,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2240,0,3,0.00,3543945,1597,1.29,2225,2240,2200,2910,1570,2240,2219.13,2.04,0,-501,2313,2276,2223,2186,2133,2295,2205,33,670,100,1610,5,1,32684246,732,4.77,0.79,12,0.00,470.00,2849.00,2655,20230619,-15.63,1825,20220930,22.74,2655,-15.63,20230619,2020,10.89,20230103,2655,-15.63,20230619,1825,22.74,20220930,2.52,N,208140,100,32 억,,667240,N,N,0,N,00,N
20230727,160930,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2240,55,2,2.52,273337835,122761,17.84,2180,2260,2170,2840,1530,2185,2226.37,2.12,135686,-26186,2358,2271,2188,2101,2018,2230,2060,33,655,100,1570,5,1,32684246,732,4.77,0.79,12,0.38,470.00,2849.00,2655,20230619,-15.63,1825,20220930,22.74,2655,-15.63,20230619,2020,10.89,20230103,2655,-15.63,20230619,1825,22.74,20220930,2.64,N,208140,100,32 억,,693418,N,N,0,N,00,N
20230727,150930,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2235,50,2,2.29,239487275,107552,15.63,2180,2260,2170,2840,1530,2185,2226.71,2.12,135686,-22371,2358,2271,2188,2101,2018,2230,2060,33,655,100,1570,5,1,32684246,730,4.76,0.78,12,0.33,470.00,2849.00,2655,20230619,-15.82,1825,20220930,22.47,2655,-15.82,20230619,2020,10.64,20230103,2655,-15.82,20230619,1825,22.47,20220930,2.64,N,208140,100,32 억,,693418,N,N,0,N,00,N
20230727,140925,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2250,65,2,2.97,227395805,102141,14.84,2180,2260,2170,2840,1530,2185,2226.29,2.12,135686,-21695,2358,2271,2188,2101,2018,2230,2060,33,655,100,1570,5,1,32684246,735,4.79,0.79,12,0.31,470.00,2849.00,2655,20230619,-15.25,1825,20220930,23.29,2655,-15.25,20230619,2020,11.39,20230103,2655,-15.25,20230619,1825,23.29,20220930,2.64,N,208140,100,32 억,,693418,N,N,0,N,00,N
20230727,130924,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2245,60,2,2.75,213739135,96050,13.96,2180,2260,2170,2840,1530,2185,2225.29,2.12,135686,-19700,2358,2271,2188,2101,2018,2230,2060,33,655,100,1570,5,1,32684246,734,4.78,0.79,12,0.29,470.00,2849.00,2655,20230619,-15.44,1825,20220930,23.01,2655,-15.44,20230619,2020,11.14,20230103,2655,-15.44,20230619,1825,23.01,20220930,2.64,N,208140,100,32 억,,693418,N,N,0,N,00,N
20230727,120928,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2240,55,2,2.52,178096995,80115,11.64,2180,2260,2170,2840,1530,2185,2223.02,2.12,135686,-8818,2358,2271,2188,2101,2018,2230,2060,33,655,100,1570,5,1,32684246,732,4.77,0.79,12,0.25,470.00,2849.00,2655,20230619,-15.63,1825,20220930,22.74,2655,-15.63,20230619,2020,10.89,20230103,2655,-15.63,20230619,1825,22.74,20220930,2.64,N,208140,100,32 억,,693418,N,N,0,N,00,N
20230727,110930,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2255,70,2,3.20,135922740,61360,8.92,2180,2260,2170,2840,1530,2185,2215.17,2.12,135686,2891,2358,2271,2188,2101,2018,2230,2060,33,655,100,1570,5,1,32684246,737,4.80,0.79,12,0.19,470.00,2849.00,2655,20230619,-15.07,1825,20220930,23.56,2655,-15.07,20230619,2020,11.63,20230103,2655,-15.07,20230619,1825,23.56,20220930,2.64,N,208140,100,32 억,,693418,N,N,0,N,00,N
20230727,100927,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2235,50,2,2.29,97696615,44273,6.43,2180,2260,2170,2840,1530,2185,2206.69,2.12,135686,3553,2358,2271,2188,2101,2018,2230,2060,33,655,100,1570,5,1,32684246,730,4.76,0.78,12,0.14,470.00,2849.00,2655,20230619,-15.82,1825,20220930,22.47,2655,-15.82,20230619,2020,10.64,20230103,2655,-15.82,20230619,1825,22.47,20220930,2.64,N,208140,100,32 억,,693418,N,N,0,N,00,N
20230727,090924,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2190,5,2,0.23,21583285,9861,1.43,2180,2210,2170,2840,1530,2185,2188.75,2.12,135686,5357,2358,2271,2188,2101,2018,2230,2060,33,655,100,1570,5,1,32684246,716,4.66,0.77,12,0.03,470.00,2849.00,2655,20230619,-17.51,1825,20220930,20.00,2655,-17.51,20230619,2020,8.42,20230103,2655,-17.51,20230619,1825,20.00,20220930,2.64,N,208140,100,32 억,,693418,N,N,0,N,00,N
20230726,160923,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2185,-90,5,-3.96,1490232480,686600,278.95,2275,2275,2105,2955,1595,2275,2170.45,1.71,0,136939,2388,2331,2303,2246,2218,2317,2232,33,680,100,1630,5,1,32684246,714,4.65,0.77,12,2.10,470.00,2849.00,2655,20230619,-17.70,1825,20220930,19.73,2655,-17.70,20230619,2020,8.17,20230103,2655,-17.70,20230619,1825,19.73,20220930,2.73,N,208140,100,32 억,,557732,N,N,0,N,00,N
20230726,150928,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2170,-105,5,-4.62,1450906555,668586,271.63,2275,2275,2105,2955,1595,2275,2170.11,1.71,0,137022,2388,2331,2303,2246,2218,2317,2232,33,680,100,1630,5,1,32684246,709,4.62,0.76,12,2.05,470.00,2849.00,2655,20230619,-18.27,1825,20220930,18.90,2655,-18.27,20230619,2020,7.43,20230103,2655,-18.27,20230619,1825,18.90,20220930,2.73,N,208140,100,32 억,,557732,N,N,0,N,00,N
20230726,140922,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2160,-115,5,-5.05,1359478740,626359,254.47,2275,2275,2105,2955,1595,2275,2170.45,1.71,0,120181,2388,2331,2303,2246,2218,2317,2232,33,680,100,1630,5,1,32684246,706,4.60,0.76,12,1.92,470.00,2849.00,2655,20230619,-18.64,1825,20220930,18.36,2655,-18.64,20230619,2020,6.93,20230103,2655,-18.64,20230619,1825,18.36,20220930,2.73,N,208140,100,32 억,,557732,N,N,0,N,00,N
20230726,130919,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2155,-120,5,-5.27,1268413030,584205,237.35,2275,2275,2105,2955,1595,2275,2171.18,1.71,0,116268,2388,2331,2303,2246,2218,2317,2232,33,680,100,1630,5,1,32684246,704,4.59,0.76,12,1.79,470.00,2849.00,2655,20230619,-18.83,1825,20220930,18.08,2655,-18.83,20230619,2020,6.68,20230103,2655,-18.83,20230619,1825,18.08,20220930,2.73,N,208140,100,32 억,,557732,N,N,0,N,00,N
20230726,120922,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2170,-105,5,-4.62,1138538630,523936,212.86,2275,2275,2105,2955,1595,2275,2173.05,1.71,0,155769,2388,2331,2303,2246,2218,2317,2232,33,680,100,1630,5,1,32684246,709,4.62,0.76,12,1.60,470.00,2849.00,2655,20230619,-18.27,1825,20220930,18.90,2655,-18.27,20230619,2020,7.43,20230103,2655,-18.27,20230619,1825,18.90,20220930,2.73,N,208140,100,32 억,,557732,N,N,0,N,00,N
20230726,110917,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2155,-120,5,-5.27,999601740,459671,186.75,2275,2275,2105,2955,1595,2275,2174.60,1.71,0,161754,2388,2331,2303,2246,2218,2317,2232,33,680,100,1630,5,1,32684246,704,4.59,0.76,12,1.41,470.00,2849.00,2655,20230619,-18.83,1825,20220930,18.08,2655,-18.83,20230619,2020,6.68,20230103,2655,-18.83,20230619,1825,18.08,20220930,2.73,N,208140,100,32 억,,557732,N,N,0,N,00,N
20230726,100925,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2165,-110,5,-4.84,744202195,340918,138.51,2275,2275,2105,2955,1595,2275,2182.94,1.71,0,157089,2388,2331,2303,2246,2218,2317,2232,33,680,100,1630,5,1,32684246,708,4.61,0.76,12,1.04,470.00,2849.00,2655,20230619,-18.46,1825,20220930,18.63,2655,-18.46,20230619,2020,7.18,20230103,2655,-18.46,20230619,1825,18.63,20220930,2.73,N,208140,100,32 억,,557732,N,N,0,N,00,N
20230726,090919,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2225,-50,5,-2.20,60046915,26800,10.89,2275,2275,2205,2955,1595,2275,2240.56,1.71,0,-3146,2388,2331,2303,2246,2218,2317,2232,33,680,100,1630,5,1,32684246,727,4.73,0.78,12,0.08,470.00,2849.00,2655,20230619,-16.20,1825,20220930,21.92,2655,-16.20,20230619,2020,10.15,20230103,2655,-16.20,20230619,1825,21.92,20220930,2.73,N,208140,100,32 억,,557732,N,N,0,N,00,N
20230725,160915,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2275,-85,5,-3.60,562349915,244753,118.16,2360,2360,2275,3065,1655,2360,2297.66,1.68,0,7130,2483,2421,2388,2326,2293,2405,2310,33,705,100,1690,5,1,32684246,744,4.84,0.80,12,0.75,470.00,2849.00,2655,20230619,-14.31,1825,20220930,24.66,2655,-14.31,20230619,2020,12.62,20230103,2655,-14.31,20230619,1825,24.66,20220930,2.74,N,208140,100,32 억,,550602,N,N,0,N,00,N
20230725,150906,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2295,-65,5,-2.75,512297075,222789,107.55,2360,2360,2275,3065,1655,2360,2299.47,1.68,0,10474,2483,2421,2388,2326,2293,2405,2310,33,705,100,1690,5,1,32684246,750,4.88,0.81,12,0.68,470.00,2849.00,2655,20230619,-13.56,1825,20220930,25.75,2655,-13.56,20230619,2020,13.61,20230103,2655,-13.56,20230619,1825,25.75,20220930,2.74,N,208140,100,32 억,,550602,N,N,0,N,00,N
20230725,140904,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2300,-60,5,-2.54,464434265,201895,97.47,2360,2360,2275,3065,1655,2360,2300.38,1.68,0,16529,2483,2421,2388,2326,2293,2405,2310,33,705,100,1690,5,1,32684246,752,4.89,0.81,12,0.62,470.00,2849.00,2655,20230619,-13.37,1825,20220930,26.03,2655,-13.37,20230619,2020,13.86,20230103,2655,-13.37,20230619,1825,26.03,20220930,2.74,N,208140,100,32 억,,550602,N,N,0,N,00,N
20230725,130914,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2305,-55,5,-2.33,412201270,179064,86.45,2360,2360,2290,3065,1655,2360,2301.98,1.68,0,19974,2483,2421,2388,2326,2293,2405,2310,33,705,100,1690,5,1,32684246,753,4.90,0.81,12,0.55,470.00,2849.00,2655,20230619,-13.18,1825,20220930,26.30,2655,-13.18,20230619,2020,14.11,20230103,2655,-13.18,20230619,1825,26.30,20220930,2.74,N,208140,100,32 억,,550602,N,N,0,N,00,N
20230725,120914,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2300,-60,5,-2.54,355692570,154466,74.57,2360,2360,2290,3065,1655,2360,2302.72,1.68,0,26879,2483,2421,2388,2326,2293,2405,2310,33,705,100,1690,5,1,32684246,752,4.89,0.81,12,0.47,470.00,2849.00,2655,20230619,-13.37,1825,20220930,26.03,2655,-13.37,20230619,2020,13.86,20230103,2655,-13.37,20230619,1825,26.03,20220930,2.74,N,208140,100,32 억,,550602,N,N,0,N,00,N
20230725,110912,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2315,-45,5,-1.91,312839670,135820,65.57,2360,2360,2290,3065,1655,2360,2303.34,1.68,0,32273,2483,2421,2388,2326,2293,2405,2310,33,705,100,1690,5,1,32684246,757,4.93,0.81,12,0.42,470.00,2849.00,2655,20230619,-12.81,1825,20220930,26.85,2655,-12.81,20230619,2020,14.60,20230103,2655,-12.81,20230619,1825,26.85,20220930,2.74,N,208140,100,32 억,,550602,N,N,0,N,00,N
20230725,100911,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2320,-40,5,-1.69,231592895,100516,48.53,2360,2360,2290,3065,1655,2360,2304.04,1.68,0,32679,2483,2421,2388,2326,2293,2405,2310,33,705,100,1690,5,1,32684246,758,4.94,0.81,12,0.31,470.00,2849.00,2655,20230619,-12.62,1825,20220930,27.12,2655,-12.62,20230619,2020,14.85,20230103,2655,-12.62,20230619,1825,27.12,20220930,2.74,N,208140,100,32 억,,550602,N,N,0,N,00,N
20230725,090911,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2355,-5,5,-0.21,7101745,3026,1.46,2360,2360,2330,3065,1655,2360,2346.91,1.68,0,-2185,2483,2421,2388,2326,2293,2405,2310,33,705,100,1690,5,1,32684246,770,5.01,0.83,12,0.01,470.00,2849.00,2655,20230619,-11.30,1825,20220930,29.04,2655,-11.30,20230619,2020,16.58,20230103,2655,-11.30,20230619,1825,29.04,20220930,2.74,N,208140,100,32 억,,550602,N,N,0,N,00,N
20230724,160912,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2360,-100,5,-4.07,488009135,205171,108.51,2450,2450,2355,3195,1725,2460,2378.60,1.78,0,-30618,2506,2482,2441,2417,2376,2462,2397,33,735,100,1770,5,1,32684246,771,5.02,0.83,12,0.63,470.00,2849.00,2655,20230619,-11.11,1825,20220930,29.32,2655,-11.11,20230619,2020,16.83,20230103,2655,-11.11,20230619,1825,29.32,20220930,2.82,N,208140,100,32 억,,581219,N,N,0,N,00,N
20230724,150909,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2370,-90,5,-3.66,449921190,189037,99.98,2450,2450,2355,3195,1725,2460,2380.07,1.78,0,-26851,2506,2482,2441,2417,2376,2462,2397,33,735,100,1770,5,1,32684246,775,5.04,0.83,12,0.58,470.00,2849.00,2655,20230619,-10.73,1825,20220930,29.86,2655,-10.73,20230619,2020,17.33,20230103,2655,-10.73,20230619,1825,29.86,20220930,2.82,N,208140,100,32 억,,581219,N,N,0,N,00,N
20230724,140906,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2360,-100,5,-4.07,428245740,179867,95.13,2450,2450,2355,3195,1725,2460,2380.90,1.78,0,-25360,2506,2482,2441,2417,2376,2462,2397,33,735,100,1770,5,1,32684246,771,5.02,0.83,12,0.55,470.00,2849.00,2655,20230619,-11.11,1825,20220930,29.32,2655,-11.11,20230619,2020,16.83,20230103,2655,-11.11,20230619,1825,29.32,20220930,2.82,N,208140,100,32 억,,581219,N,N,0,N,00,N
20230724,130907,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2365,-95,5,-3.86,405225775,170105,89.96,2450,2450,2355,3195,1725,2460,2382.21,1.78,0,-20775,2506,2482,2441,2417,2376,2462,2397,33,735,100,1770,5,1,32684246,773,5.03,0.83,12,0.52,470.00,2849.00,2655,20230619,-10.92,1825,20220930,29.59,2655,-10.92,20230619,2020,17.08,20230103,2655,-10.92,20230619,1825,29.59,20220930,2.82,N,208140,100,32 억,,581219,N,N,0,N,00,N
20230724,120908,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2370,-90,5,-3.66,363152365,152266,80.53,2450,2450,2360,3195,1725,2460,2384.99,1.78,0,-20760,2506,2482,2441,2417,2376,2462,2397,33,735,100,1770,5,1,32684246,775,5.04,0.83,12,0.47,470.00,2849.00,2655,20230619,-10.73,1825,20220930,29.86,2655,-10.73,20230619,2020,17.33,20230103,2655,-10.73,20230619,1825,29.86,20220930,2.82,N,208140,100,32 억,,581219,N,N,0,N,00,N
20230724,110912,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2375,-85,5,-3.46,258764710,108189,57.22,2450,2450,2375,3195,1725,2460,2391.78,1.78,0,-8579,2506,2482,2441,2417,2376,2462,2397,33,735,100,1770,5,1,32684246,776,5.05,0.83,12,0.33,470.00,2849.00,2655,20230619,-10.55,1825,20220930,30.14,2655,-10.55,20230619,2020,17.57,20230103,2655,-10.55,20230619,1825,30.14,20220930,2.82,N,208140,100,32 억,,581219,N,N,0,N,00,N
20230724,100903,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2380,-80,5,-3.25,161104325,67293,35.59,2450,2450,2380,3195,1725,2460,2394.07,1.78,0,-8585,2506,2482,2441,2417,2376,2462,2397,33,735,100,1770,5,1,32684246,778,5.06,0.84,12,0.21,470.00,2849.00,2655,20230619,-10.36,1825,20220930,30.41,2655,-10.36,20230619,2020,17.82,20230103,2655,-10.36,20230619,1825,30.41,20220930,2.82,N,208140,100,32 억,,581219,N,N,0,N,00,N
20230724,090909,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2395,-65,5,-2.64,40180725,16678,8.82,2450,2450,2395,3195,1725,2460,2409.21,1.78,0,-3526,2506,2482,2441,2417,2376,2462,2397,33,735,100,1770,5,1,32684246,783,5.10,0.84,12,0.05,470.00,2849.00,2655,20230619,-9.79,1825,20220930,31.23,2655,-9.79,20230619,2020,18.56,20230103,2655,-9.79,20230619,1825,31.23,20220930,2.82,N,208140,100,32 억,,581219,N,N,0,N,00,N
20230721,160859,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2460,-5,5,-0.20,448137450,185453,133.14,2465,2465,2400,3200,1730,2465,2416.45,2.00,0,-69699,2518,2491,2463,2436,2408,2505,2450,33,735,100,1770,5,1,32684246,804,5.23,0.86,12,0.57,470.00,2849.00,2655,20230619,-7.34,1825,20220930,34.79,2655,-7.34,20230619,2020,21.78,20230103,2655,-7.34,20230619,1825,34.79,20220930,2.79,N,208140,100,32 억,,653436,N,N,0,N,00,N
20230721,150902,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2435,-30,5,-1.22,425721330,176275,126.55,2465,2465,2400,3200,1730,2465,2415.10,2.00,0,-65628,2518,2491,2463,2436,2408,2505,2450,33,735,100,1770,5,1,32684246,796,5.18,0.85,12,0.54,470.00,2849.00,2655,20230619,-8.29,1825,20220930,33.42,2655,-8.29,20230619,2020,20.54,20230103,2655,-8.29,20230619,1825,33.42,20220930,2.79,N,208140,100,32 억,,653436,N,N,0,N,00,N
20230721,140859,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2410,-55,5,-2.23,296085725,122540,87.97,2465,2465,2400,3200,1730,2465,2416.24,2.00,0,-34000,2518,2491,2463,2436,2408,2505,2450,33,735,100,1770,5,1,32684246,788,5.13,0.85,12,0.37,470.00,2849.00,2655,20230619,-9.23,1825,20220930,32.05,2655,-9.23,20230619,2020,19.31,20230103,2655,-9.23,20230619,1825,32.05,20220930,2.79,N,208140,100,32 억,,653436,N,N,0,N,00,N
20230721,130902,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2410,-55,5,-2.23,247775930,102459,73.56,2465,2465,2400,3200,1730,2465,2418.29,2.00,0,-26231,2518,2491,2463,2436,2408,2505,2450,33,735,100,1770,5,1,32684246,788,5.13,0.85,12,0.31,470.00,2849.00,2655,20230619,-9.23,1825,20220930,32.05,2655,-9.23,20230619,2020,19.31,20230103,2655,-9.23,20230619,1825,32.05,20220930,2.79,N,208140,100,32 억,,653436,N,N,0,N,00,N
20230721,120913,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2420,-45,5,-1.83,143877675,59266,42.55,2465,2465,2415,3200,1730,2465,2427.66,2.00,0,-17427,2518,2491,2463,2436,2408,2505,2450,33,735,100,1770,5,1,32684246,791,5.15,0.85,12,0.18,470.00,2849.00,2655,20230619,-8.85,1825,20220930,32.60,2655,-8.85,20230619,2020,19.80,20230103,2655,-8.85,20230619,1825,32.60,20220930,2.79,N,208140,100,32 억,,653436,N,N,0,N,00,N
20230721,110908,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2425,-40,5,-1.62,119884425,49354,35.43,2465,2465,2415,3200,1730,2465,2429.07,2.00,0,-11994,2518,2491,2463,2436,2408,2505,2450,33,735,100,1770,5,1,32684246,793,5.16,0.85,12,0.15,470.00,2849.00,2655,20230619,-8.66,1825,20220930,32.88,2655,-8.66,20230619,2020,20.05,20230103,2655,-8.66,20230619,1825,32.88,20220930,2.79,N,208140,100,32 억,,653436,N,N,0,N,00,N
20230721,100907,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2430,-35,5,-1.42,49154515,20203,14.50,2465,2465,2415,3200,1730,2465,2433.03,2.00,0,-7457,2518,2491,2463,2436,2408,2505,2450,33,735,100,1770,5,1,32684246,794,5.17,0.85,12,0.06,470.00,2849.00,2655,20230619,-8.47,1825,20220930,33.15,2655,-8.47,20230619,2020,20.30,20230103,2655,-8.47,20230619,1825,33.15,20220930,2.79,N,208140,100,32 억,,653436,N,N,0,N,00,N
20230721,090905,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2455,-10,5,-0.41,8458825,3432,2.46,2465,2465,2445,3200,1730,2465,2464.69,2.00,0,-191,2518,2491,2463,2436,2408,2505,2450,33,735,100,1770,5,1,32684246,802,5.22,0.86,12,0.01,470.00,2849.00,2655,20230619,-7.53,1825,20220930,34.52,2655,-7.53,20230619,2020,21.53,20230103,2655,-7.53,20230619,1825,34.52,20220930,2.79,N,208140,100,32 억,,653436,N,N,0,N,00,N
20230720,160857,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2465,5,2,0.20,341187065,139282,55.06,2460,2490,2435,3195,1725,2460,2449.61,2.02,0,-5645,2560,2510,2460,2410,2360,2485,2385,33,735,100,1770,5,1,32684246,806,5.24,0.87,12,0.43,470.00,2849.00,2655,20230619,-7.16,1825,20220930,35.07,2655,-7.16,20230619,2020,22.03,20230103,2655,-7.16,20230619,1825,35.07,20220930,2.89,N,208140,100,32 억,,659075,N,N,0,N,00,N
20230720,150857,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2440,-20,5,-0.81,304947160,124520,49.23,2460,2490,2435,3195,1725,2460,2448.98,2.02,0,-2196,2560,2510,2460,2410,2360,2485,2385,33,735,100,1770,5,1,32684246,797,5.19,0.86,12,0.38,470.00,2849.00,2655,20230619,-8.10,1825,20220930,33.70,2655,-8.10,20230619,2020,20.79,20230103,2655,-8.10,20230619,1825,33.70,20220930,2.89,N,208140,100,32 억,,659075,N,N,0,N,00,N
20230720,140856,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2445,-15,5,-0.61,269606580,110046,43.50,2460,2490,2435,3195,1725,2460,2449.94,2.02,0,-2196,2560,2510,2460,2410,2360,2485,2385,33,735,100,1770,5,1,32684246,799,5.20,0.86,12,0.34,470.00,2849.00,2655,20230619,-7.91,1825,20220930,33.97,2655,-7.91,20230619,2020,21.04,20230103,2655,-7.91,20230619,1825,33.97,20220930,2.89,N,208140,100,32 억,,659075,N,N,0,N,00,N
20230720,130857,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2445,-15,5,-0.61,183300280,74689,29.53,2460,2490,2435,3195,1725,2460,2454.18,2.02,0,-1505,2560,2510,2460,2410,2360,2485,2385,33,735,100,1770,5,1,32684246,799,5.20,0.86,12,0.23,470.00,2849.00,2655,20230619,-7.91,1825,20220930,33.97,2655,-7.91,20230619,2020,21.04,20230103,2655,-7.91,20230619,1825,33.97,20220930,2.89,N,208140,100,32 억,,659075,N,N,0,N,00,N
20230720,120904,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2455,-5,5,-0.20,174302090,71013,28.07,2460,2490,2435,3195,1725,2460,2454.51,2.02,0,-1483,2560,2510,2460,2410,2360,2485,2385,33,735,100,1770,5,1,32684246,802,5.22,0.86,12,0.22,470.00,2849.00,2655,20230619,-7.53,1825,20220930,34.52,2655,-7.53,20230619,2020,21.53,20230103,2655,-7.53,20230619,1825,34.52,20220930,2.89,N,208140,100,32 억,,659075,N,N,0,N,00,N
20230720,110901,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2445,-15,5,-0.61,80782605,32844,12.98,2460,2490,2435,3195,1725,2460,2459.58,2.02,0,-2672,2560,2510,2460,2410,2360,2485,2385,33,735,100,1770,5,1,32684246,799,5.20,0.86,12,0.10,470.00,2849.00,2655,20230619,-7.91,1825,20220930,33.97,2655,-7.91,20230619,2020,21.04,20230103,2655,-7.91,20230619,1825,33.97,20220930,2.89,N,208140,100,32 억,,659075,N,N,0,N,00,N
20230720,100851,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2445,-15,5,-0.61,55675975,22554,8.92,2460,2490,2445,3195,1725,2460,2468.56,2.02,0,-3405,2560,2510,2460,2410,2360,2485,2385,33,735,100,1770,5,1,32684246,799,5.20,0.86,12,0.07,470.00,2849.00,2655,20230619,-7.91,1825,20220930,33.97,2655,-7.91,20230619,2020,21.04,20230103,2655,-7.91,20230619,1825,33.97,20220930,2.89,N,208140,100,32 억,,659075,N,N,0,N,00,N
20230720,090853,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2445,-15,5,-0.61,4318620,1759,0.70,2460,2460,2445,3195,1725,2460,2455.16,2.02,0,5,2560,2510,2460,2410,2360,2485,2385,33,735,100,1770,5,1,32684246,799,5.20,0.86,12,0.01,470.00,2849.00,2655,20230619,-7.91,1825,20220930,33.97,2655,-7.91,20230619,2020,21.04,20230103,2655,-7.91,20230619,1825,33.97,20220930,2.89,N,208140,100,32 억,,659075,N,N,0,N,00,N
20230719,160909,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2460,-40,5,-1.60,619391140,252951,111.37,2500,2510,2410,3250,1750,2500,2448.66,2.10,0,-27422,2570,2535,2505,2470,2440,2520,2455,33,750,100,1800,5,1,32684246,804,5.23,0.86,12,0.77,470.00,2849.00,2655,20230619,-7.34,1825,20220930,34.79,2655,-7.34,20230619,2020,21.78,20230103,2655,-7.34,20230619,1825,34.79,20220930,2.91,N,208140,100,32 억,,686112,N,N,0,N,00,N
20230719,150909,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2460,-40,5,-1.60,616672840,251846,110.88,2500,2510,2410,3250,1750,2500,2448.61,2.10,0,-27338,2570,2535,2505,2470,2440,2520,2455,33,750,100,1800,5,1,32684246,804,5.23,0.86,12,0.77,470.00,2849.00,2655,20230619,-7.34,1825,20220930,34.79,2655,-7.34,20230619,2020,21.78,20230103,2655,-7.34,20230619,1825,34.79,20220930,2.91,N,208140,100,32 억,,686112,N,N,0,N,00,N
20230719,140910,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2465,-35,5,-1.40,570727665,233189,102.67,2500,2510,2410,3250,1750,2500,2447.49,2.10,0,-23201,2570,2535,2505,2470,2440,2520,2455,33,750,100,1800,5,1,32684246,806,5.24,0.87,12,0.71,470.00,2849.00,2655,20230619,-7.16,1825,20220930,35.07,2655,-7.16,20230619,2020,22.03,20230103,2655,-7.16,20230619,1825,35.07,20220930,2.91,N,208140,100,32 억,,686112,N,N,0,N,00,N
20230719,130859,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2440,-60,5,-2.40,491118865,200704,88.36,2500,2510,2410,3250,1750,2500,2446.98,2.10,0,-22445,2570,2535,2505,2470,2440,2520,2455,33,750,100,1800,5,1,32684246,797,5.19,0.86,12,0.61,470.00,2849.00,2655,20230619,-8.10,1825,20220930,33.70,2655,-8.10,20230619,2020,20.79,20230103,2655,-8.10,20230619,1825,33.70,20220930,2.91,N,208140,100,32 억,,686112,N,N,0,N,00,N
20230719,120914,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2445,-55,5,-2.20,453956105,185440,81.64,2500,2510,2410,3250,1750,2500,2447.99,2.10,0,-20346,2570,2535,2505,2470,2440,2520,2455,33,750,100,1800,5,1,32684246,799,5.20,0.86,12,0.57,470.00,2849.00,2655,20230619,-7.91,1825,20220930,33.97,2655,-7.91,20230619,2020,21.04,20230103,2655,-7.91,20230619,1825,33.97,20220930,2.91,N,208140,100,32 억,,686112,N,N,0,N,00,N
20230719,110911,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2450,-50,5,-2.00,238554995,96844,42.64,2500,2510,2435,3250,1750,2500,2463.29,2.10,0,-20777,2570,2535,2505,2470,2440,2520,2455,33,750,100,1800,5,1,32684246,801,5.21,0.86,12,0.30,470.00,2849.00,2655,20230619,-7.72,1825,20220930,34.25,2655,-7.72,20230619,2020,21.29,20230103,2655,-7.72,20230619,1825,34.25,20220930,2.91,N,208140,100,32 억,,686112,N,N,0,N,00,N
20230719,100904,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2475,-25,5,-1.00,133597755,54005,23.78,2500,2510,2450,3250,1750,2500,2473.80,2.10,0,-17331,2570,2535,2505,2470,2440,2520,2455,33,750,100,1800,5,1,32684246,809,5.27,0.87,12,0.17,470.00,2849.00,2655,20230619,-6.78,1825,20220930,35.62,2655,-6.78,20230619,2020,22.52,20230103,2655,-6.78,20230619,1825,35.62,20220930,2.91,N,208140,100,32 억,,686112,N,N,0,N,00,N
20230719,090904,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2500,0,3,0.00,36242740,14595,6.43,2500,2510,2470,3250,1750,2500,2483.23,2.10,0,-11194,2570,2535,2505,2470,2440,2520,2455,33,750,100,1800,5,1,32684246,817,5.32,0.88,12,0.04,470.00,2849.00,2655,20230619,-5.84,1825,20220930,36.99,2655,-5.84,20230619,2020,23.76,20230103,2655,-5.84,20230619,1825,36.99,20220930,2.91,N,208140,100,32 억,,686112,N,N,0,N,00,N
20230718,160902,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2500,-10,5,-0.40,567030930,226130,128.82,2505,2540,2475,3260,1760,2510,2507.54,2.17,0,-21687,2573,2541,2508,2476,2443,2557,2492,33,750,100,1800,5,1,32684246,817,5.32,0.88,12,0.69,470.00,2849.00,2655,20230619,-5.84,1825,20220930,36.99,2655,-5.84,20230619,2020,23.76,20230103,2655,-5.84,20230619,1825,36.99,20220930,2.86,N,208140,100,32 억,,707713,N,N,0,N,00,N
20230718,150901,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2475,-35,5,-1.39,540265335,215385,122.70,2505,2540,2475,3260,1760,2510,2508.37,2.17,0,-16054,2573,2541,2508,2476,2443,2557,2492,33,750,100,1800,5,1,32684246,809,5.27,0.87,12,0.66,470.00,2849.00,2655,20230619,-6.78,1825,20220930,35.62,2655,-6.78,20230619,2020,22.52,20230103,2655,-6.78,20230619,1825,35.62,20220930,2.86,N,208140,100,32 억,,707713,N,N,0,N,00,N
20230718,140857,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2475,-35,5,-1.39,492221260,196027,111.67,2505,2540,2475,3260,1760,2510,2510.99,2.17,0,-2802,2573,2541,2508,2476,2443,2557,2492,33,750,100,1800,5,1,32684246,809,5.27,0.87,12,0.60,470.00,2849.00,2655,20230619,-6.78,1825,20220930,35.62,2655,-6.78,20230619,2020,22.52,20230103,2655,-6.78,20230619,1825,35.62,20220930,2.86,N,208140,100,32 억,,707713,N,N,0,N,00,N
20230718,130858,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2515,5,2,0.20,416687330,165629,94.35,2505,2540,2495,3260,1760,2510,2515.79,2.17,0,2867,2573,2541,2508,2476,2443,2557,2492,33,750,100,1800,5,1,32684246,822,5.35,0.88,12,0.51,470.00,2849.00,2655,20230619,-5.27,1825,20220930,37.81,2655,-5.27,20230619,2020,24.50,20230103,2655,-5.27,20230619,1825,37.81,20220930,2.86,N,208140,100,32 억,,707713,N,N,0,N,00,N
20230718,120906,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2505,-5,5,-0.20,390581860,155199,88.41,2505,2540,2495,3260,1760,2510,2516.65,2.17,0,6506,2573,2541,2508,2476,2443,2557,2492,33,750,100,1800,5,1,32684246,819,5.33,0.88,12,0.47,470.00,2849.00,2655,20230619,-5.65,1825,20220930,37.26,2655,-5.65,20230619,2020,24.01,20230103,2655,-5.65,20230619,1825,37.26,20220930,2.86,N,208140,100,32 억,,707713,N,N,0,N,00,N
20230718,110905,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2510,0,3,0.00,350104245,139022,79.20,2505,2540,2500,3260,1760,2510,2518.34,2.17,0,12548,2573,2541,2508,2476,2443,2557,2492,33,750,100,1800,5,1,32684246,820,5.34,0.88,12,0.43,470.00,2849.00,2655,20230619,-5.46,1825,20220930,37.53,2655,-5.46,20230619,2020,24.26,20230103,2655,-5.46,20230619,1825,37.53,20220930,2.86,N,208140,100,32 억,,707713,N,N,0,N,00,N
20230718,100858,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2540,30,2,1.20,184973975,73260,41.73,2505,2540,2500,3260,1760,2510,2524.90,2.17,0,12811,2573,2541,2508,2476,2443,2557,2492,33,750,100,1800,5,1,32684246,830,5.40,0.89,12,0.22,470.00,2849.00,2655,20230619,-4.33,1825,20220930,39.18,2655,-4.33,20230619,2020,25.74,20230103,2655,-4.33,20230619,1825,39.18,20220930,2.86,N,208140,100,32 억,,707713,N,N,0,N,00,N
20230718,090856,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2510,0,3,0.00,11298325,4502,2.56,2505,2515,2505,3260,1760,2510,2509.62,2.17,0,2011,2573,2541,2508,2476,2443,2557,2492,33,750,100,1800,5,1,32684246,820,5.34,0.88,12,0.01,470.00,2849.00,2655,20230619,-5.46,1825,20220930,37.53,2655,-5.46,20230619,2020,24.26,20230103,2655,-5.46,20230619,1825,37.53,20220930,2.86,N,208140,100,32 억,,707713,N,N,0,N,00,N
20230717,160858,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2510,10,2,0.40,436194205,174195,108.86,2505,2540,2475,3250,1750,2500,2504.03,2.07,0,32643,2560,2530,2500,2470,2440,2515,2455,33,750,100,1800,5,1,32684246,820,5.34,0.88,12,0.53,470.00,2849.00,2655,20230619,-5.46,1825,20220930,37.53,2655,-5.46,20230619,2020,24.26,20230103,2655,-5.46,20230619,1825,37.53,20220930,2.87,N,208140,100,32 억,,675070,N,N,0,N,00,N
20230717,150854,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2495,-5,5,-0.20,413121405,164977,103.10,2505,2540,2475,3250,1750,2500,2504.12,2.07,0,34338,2560,2530,2500,2470,2440,2515,2455,33,750,100,1800,5,1,32684246,815,5.31,0.88,12,0.50,470.00,2849.00,2655,20230619,-6.03,1825,20220930,36.71,2655,-6.03,20230619,2020,23.51,20230103,2655,-6.03,20230619,1825,36.71,20220930,2.87,N,208140,100,32 억,,675070,N,N,0,N,00,N
20230717,140857,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2500,0,3,0.00,392540295,156720,97.94,2505,2540,2475,3250,1750,2500,2504.72,2.07,0,35263,2560,2530,2500,2470,2440,2515,2455,33,750,100,1800,5,1,32684246,817,5.32,0.88,12,0.48,470.00,2849.00,2655,20230619,-5.84,1825,20220930,36.99,2655,-5.84,20230619,2020,23.76,20230103,2655,-5.84,20230619,1825,36.99,20220930,2.87,N,208140,100,32 억,,675070,N,N,0,N,00,N
20230717,130848,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2485,-15,5,-0.60,363193985,144939,90.58,2505,2540,2475,3250,1750,2500,2505.84,2.07,0,39690,2560,2530,2500,2470,2440,2515,2455,33,750,100,1800,5,1,32684246,812,5.29,0.87,12,0.44,470.00,2849.00,2655,20230619,-6.40,1825,20220930,36.16,2655,-6.40,20230619,2020,23.02,20230103,2655,-6.40,20230619,1825,36.16,20220930,2.87,N,208140,100,32 억,,675070,N,N,0,N,00,N
20230717,120900,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2495,-5,5,-0.20,312434550,124492,77.80,2505,2540,2475,3250,1750,2500,2509.68,2.07,0,37618,2560,2530,2500,2470,2440,2515,2455,33,750,100,1800,5,1,32684246,815,5.31,0.88,12,0.38,470.00,2849.00,2655,20230619,-6.03,1825,20220930,36.71,2655,-6.03,20230619,2020,23.51,20230103,2655,-6.03,20230619,1825,36.71,20220930,2.87,N,208140,100,32 억,,675070,N,N,0,N,00,N
20230717,110850,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2515,15,2,0.60,229774215,91448,57.15,2505,2540,2475,3250,1750,2500,2512.62,2.07,0,32647,2560,2530,2500,2470,2440,2515,2455,33,750,100,1800,5,1,32684246,822,5.35,0.88,12,0.28,470.00,2849.00,2655,20230619,-5.27,1825,20220930,37.81,2655,-5.27,20230619,2020,24.50,20230103,2655,-5.27,20230619,1825,37.81,20220930,2.87,N,208140,100,32 억,,675070,N,N,0,N,00,N
20230717,100850,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2515,15,2,0.60,137026985,54527,34.08,2505,2540,2475,3250,1750,2500,2513.01,2.07,0,19373,2560,2530,2500,2470,2440,2515,2455,33,750,100,1800,5,1,32684246,822,5.35,0.88,12,0.17,470.00,2849.00,2655,20230619,-5.27,1825,20220930,37.81,2655,-5.27,20230619,2020,24.50,20230103,2655,-5.27,20230619,1825,37.81,20220930,2.87,N,208140,100,32 억,,675070,N,N,0,N,00,N
20230717,090850,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2490,-10,5,-0.40,13346605,5347,3.34,2505,2505,2475,3250,1750,2500,2496.09,2.07,0,-820,2560,2530,2500,2470,2440,2515,2455,33,750,100,1800,5,1,32684246,814,5.30,0.87,12,0.02,470.00,2849.00,2655,20230619,-6.21,1825,20220930,36.44,2655,-6.21,20230619,2020,23.27,20230103,2655,-6.21,20230619,1825,36.44,20220930,2.87,N,208140,100,32 억,,675070,N,N,0,N,00,N
20230714,160849,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2500,-20,5,-0.79,397833675,160017,61.66,2530,2530,2470,3275,1765,2520,2486.00,2.33,0,-87617,2596,2557,2511,2472,2426,2577,2492,33,755,100,1810,5,1,32684246,817,5.32,0.88,12,0.49,470.00,2849.00,2655,20230619,-5.84,1825,20220930,36.99,2655,-5.84,20230619,2020,23.76,20230103,2655,-5.84,20230619,1825,36.99,20220930,2.89,N,208140,100,32 억,,762687,N,N,0,N,00,N
20230714,150853,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2490,-30,5,-1.19,337474210,135864,52.36,2530,2530,2470,3275,1765,2520,2483.91,2.33,0,-80323,2596,2557,2511,2472,2426,2577,2492,33,755,100,1810,5,1,32684246,814,5.30,0.87,12,0.42,470.00,2849.00,2655,20230619,-6.21,1825,20220930,36.44,2655,-6.21,20230619,2020,23.27,20230103,2655,-6.21,20230619,1825,36.44,20220930,2.89,N,208140,100,32 억,,762687,N,N,0,N,00,N
20230714,140857,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2480,-40,5,-1.59,257021945,103612,39.93,2530,2530,2470,3275,1765,2520,2480.62,2.33,0,-63995,2596,2557,2511,2472,2426,2577,2492,33,755,100,1810,5,1,32684246,811,5.28,0.87,12,0.32,470.00,2849.00,2655,20230619,-6.59,1825,20220930,35.89,2655,-6.59,20230619,2020,22.77,20230103,2655,-6.59,20230619,1825,35.89,20220930,2.89,N,208140,100,32 억,,762687,N,N,0,N,00,N
20230714,130845,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2485,-35,5,-1.39,234505850,94547,36.43,2530,2530,2470,3275,1765,2520,2480.31,2.33,0,-60698,2596,2557,2511,2472,2426,2577,2492,33,755,100,1810,5,1,32684246,812,5.29,0.87,12,0.29,470.00,2849.00,2655,20230619,-6.40,1825,20220930,36.16,2655,-6.40,20230619,2020,23.02,20230103,2655,-6.40,20230619,1825,36.16,20220930,2.89,N,208140,100,32 억,,762687,N,N,0,N,00,N
20230714,120845,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2480,-40,5,-1.59,211217825,85155,32.81,2530,2530,2470,3275,1765,2520,2480.39,2.33,0,-55401,2596,2557,2511,2472,2426,2577,2492,33,755,100,1810,5,1,32684246,811,5.28,0.87,12,0.26,470.00,2849.00,2655,20230619,-6.59,1825,20220930,35.89,2655,-6.59,20230619,2020,22.77,20230103,2655,-6.59,20230619,1825,35.89,20220930,2.89,N,208140,100,32 억,,762687,N,N,0,N,00,N
20230714,110855,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2480,-40,5,-1.59,184324715,74293,28.63,2530,2530,2470,3275,1765,2520,2481.05,2.33,0,-49708,2596,2557,2511,2472,2426,2577,2492,33,755,100,1810,5,1,32684246,811,5.28,0.87,12,0.23,470.00,2849.00,2655,20230619,-6.59,1825,20220930,35.89,2655,-6.59,20230619,2020,22.77,20230103,2655,-6.59,20230619,1825,35.89,20220930,2.89,N,208140,100,32 억,,762687,N,N,0,N,00,N
20230714,100856,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2470,-50,5,-1.98,146798195,59130,22.79,2530,2530,2470,3275,1765,2520,2482.63,2.33,0,-44232,2596,2557,2511,2472,2426,2577,2492,33,755,100,1810,5,1,32684246,807,5.26,0.87,12,0.18,470.00,2849.00,2655,20230619,-6.97,1825,20220930,35.34,2655,-6.97,20230619,2020,22.28,20230103,2655,-6.97,20230619,1825,35.34,20220930,2.89,N,208140,100,32 억,,762687,N,N,0,N,00,N
20230714,090852,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2515,-5,5,-0.20,2626505,1046,0.40,2530,2530,2505,3275,1765,2520,2510.99,2.33,0,0,2596,2557,2511,2472,2426,2577,2492,33,755,100,1810,5,1,32684246,822,5.35,0.88,12,0.00,470.00,2849.00,2655,20230619,-5.27,1825,20220930,37.81,2655,-5.27,20230619,2020,24.50,20230103,2655,-5.27,20230619,1825,37.81,20220930,2.89,N,208140,100,32 억,,762687,N,N,0,N,00,N
20230713,160847,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2520,30,2,1.20,651012275,259481,208.49,2470,2550,2465,3235,1745,2490,2508.90,2.21,0,39126,2516,2502,2476,2462,2436,2510,2470,33,745,100,1790,5,1,32684246,824,5.36,0.88,12,0.79,470.00,2849.00,2655,20230619,-5.08,1825,20220930,38.08,2655,-5.08,20230619,2020,24.75,20230103,2655,-5.08,20230619,1825,38.08,20220930,3.00,N,208140,100,32 억,,723561,N,N,0,N,00,N
20230713,150843,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2510,20,2,0.80,631327080,251657,202.20,2470,2550,2465,3235,1745,2490,2508.68,2.21,0,40040,2516,2502,2476,2462,2436,2510,2470,33,745,100,1790,5,1,32684246,820,5.34,0.88,12,0.77,470.00,2849.00,2655,20230619,-5.46,1825,20220930,37.53,2655,-5.46,20230619,2020,24.26,20230103,2655,-5.46,20230619,1825,37.53,20220930,3.00,N,208140,100,32 억,,723561,N,N,0,N,00,N
20230713,140842,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2515,25,2,1.00,441347260,175782,141.24,2470,2550,2465,3235,1745,2490,2510.76,2.21,0,27668,2516,2502,2476,2462,2436,2510,2470,33,745,100,1790,5,1,32684246,822,5.35,0.88,12,0.54,470.00,2849.00,2655,20230619,-5.27,1825,20220930,37.81,2655,-5.27,20230619,2020,24.50,20230103,2655,-5.27,20230619,1825,37.81,20220930,3.00,N,208140,100,32 억,,723561,N,N,0,N,00,N
20230713,130847,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2510,20,2,0.80,396468005,157898,126.87,2470,2550,2465,3235,1745,2490,2510.91,2.21,0,26473,2516,2502,2476,2462,2436,2510,2470,33,745,100,1790,5,1,32684246,820,5.34,0.88,12,0.48,470.00,2849.00,2655,20230619,-5.46,1825,20220930,37.53,2655,-5.46,20230619,2020,24.26,20230103,2655,-5.46,20230619,1825,37.53,20220930,3.00,N,208140,100,32 억,,723561,N,N,0,N,00,N
20230713,120842,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2525,35,2,1.41,331892360,132193,106.21,2470,2550,2465,3235,1745,2490,2510.67,2.21,0,36101,2516,2502,2476,2462,2436,2510,2470,33,745,100,1790,5,1,32684246,825,5.37,0.89,12,0.40,470.00,2849.00,2655,20230619,-4.90,1825,20220930,38.36,2655,-4.90,20230619,2020,25.00,20230103,2655,-4.90,20230619,1825,38.36,20220930,3.00,N,208140,100,32 억,,723561,N,N,0,N,00,N
20230713,110845,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2535,45,2,1.81,252506250,100904,81.07,2470,2535,2465,3235,1745,2490,2502.44,2.21,0,30209,2516,2502,2476,2462,2436,2510,2470,33,745,100,1790,5,1,32684246,829,5.39,0.89,12,0.31,470.00,2849.00,2655,20230619,-4.52,1825,20220930,38.90,2655,-4.52,20230619,2020,25.50,20230103,2655,-4.52,20230619,1825,38.90,20220930,3.00,N,208140,100,32 억,,723561,N,N,0,N,00,N
20230713,100840,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2495,5,2,0.20,74867780,30174,24.24,2470,2495,2465,3235,1745,2490,2481.20,2.21,0,7025,2516,2502,2476,2462,2436,2510,2470,33,745,100,1790,5,1,32684246,815,5.31,0.88,12,0.09,470.00,2849.00,2655,20230619,-6.03,1825,20220930,36.71,2655,-6.03,20230619,2020,23.51,20230103,2655,-6.03,20230619,1825,36.71,20220930,3.00,N,208140,100,32 억,,723561,N,N,0,N,00,N
20230713,090837,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2475,-15,5,-0.60,24262015,9776,7.85,2470,2490,2470,3235,1745,2490,2481.79,2.21,0,2766,2516,2502,2476,2462,2436,2510,2470,33,745,100,1790,5,1,32684246,809,5.27,0.87,12,0.03,470.00,2849.00,2655,20230619,-6.78,1825,20220930,35.62,2655,-6.78,20230619,2020,22.52,20230103,2655,-6.78,20230619,1825,35.62,20220930,3.00,N,208140,100,32 억,,723561,N,N,0,N,00,N
20230712,160838,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2490,10,2,0.40,302124425,122256,42.75,2480,2490,2450,3220,1740,2480,2470.87,2.26,0,-16010,2546,2512,2486,2452,2426,2500,2440,33,740,100,1780,5,1,32684246,814,5.30,0.87,12,0.37,470.00,2849.00,2655,20230619,-6.21,1825,20220930,36.44,2655,-6.21,20230619,2020,23.27,20230103,2655,-6.21,20230619,1825,36.44,20220930,2.93,N,208140,100,32 억,,739571,N,N,0,N,00,N
20230712,150833,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2480,0,3,0.00,260918065,105645,36.94,2480,2490,2450,3220,1740,2480,2469.76,2.26,0,-15454,2546,2512,2486,2452,2426,2500,2440,33,740,100,1780,5,1,32684246,811,5.28,0.87,12,0.32,470.00,2849.00,2655,20230619,-6.59,1825,20220930,35.89,2655,-6.59,20230619,2020,22.77,20230103,2655,-6.59,20230619,1825,35.89,20220930,2.93,N,208140,100,32 억,,739571,N,N,0,N,00,N
20230712,140830,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2490,10,2,0.40,210136660,85151,29.77,2480,2490,2450,3220,1740,2480,2467.81,2.26,0,-14701,2546,2512,2486,2452,2426,2500,2440,33,740,100,1780,5,1,32684246,814,5.30,0.87,12,0.26,470.00,2849.00,2655,20230619,-6.21,1825,20220930,36.44,2655,-6.21,20230619,2020,23.27,20230103,2655,-6.21,20230619,1825,36.44,20220930,2.93,N,208140,100,32 억,,739571,N,N,0,N,00,N
20230712,130832,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2475,-5,5,-0.20,152285460,61795,21.61,2480,2480,2450,3220,1740,2480,2464.36,2.26,0,-8352,2546,2512,2486,2452,2426,2500,2440,33,740,100,1780,5,1,32684246,809,5.27,0.87,12,0.19,470.00,2849.00,2655,20230619,-6.78,1825,20220930,35.62,2655,-6.78,20230619,2020,22.52,20230103,2655,-6.78,20230619,1825,35.62,20220930,2.93,N,208140,100,32 억,,739571,N,N,0,N,00,N
20230712,120836,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2460,-20,5,-0.81,114635860,46520,16.27,2480,2480,2450,3220,1740,2480,2464.23,2.26,0,-7225,2546,2512,2486,2452,2426,2500,2440,33,740,100,1780,5,1,32684246,804,5.23,0.86,12,0.14,470.00,2849.00,2655,20230619,-7.34,1825,20220930,34.79,2655,-7.34,20230619,2020,21.78,20230103,2655,-7.34,20230619,1825,34.79,20220930,2.93,N,208140,100,32 억,,739571,N,N,0,N,00,N
20230712,110836,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2460,-20,5,-0.81,94328420,38245,13.37,2480,2480,2450,3220,1740,2480,2466.42,2.26,0,-6101,2546,2512,2486,2452,2426,2500,2440,33,740,100,1780,5,1,32684246,804,5.23,0.86,12,0.12,470.00,2849.00,2655,20230619,-7.34,1825,20220930,34.79,2655,-7.34,20230619,2020,21.78,20230103,2655,-7.34,20230619,1825,34.79,20220930,2.93,N,208140,100,32 억,,739571,N,N,0,N,00,N
20230712,100835,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2465,-15,5,-0.60,50351985,20358,7.12,2480,2480,2465,3220,1740,2480,2473.33,2.26,0,-4397,2546,2512,2486,2452,2426,2500,2440,33,740,100,1780,5,1,32684246,806,5.24,0.87,12,0.06,470.00,2849.00,2655,20230619,-7.16,1825,20220930,35.07,2655,-7.16,20230619,2020,22.03,20230103,2655,-7.16,20230619,1825,35.07,20220930,2.93,N,208140,100,32 억,,739571,N,N,0,N,00,N
20230712,090836,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2480,0,3,0.00,19101580,7710,2.70,2480,2480,2465,3220,1740,2480,2477.51,2.26,0,-1911,2546,2512,2486,2452,2426,2500,2440,33,740,100,1780,5,1,32684246,811,5.28,0.87,12,0.02,470.00,2849.00,2655,20230619,-6.59,1825,20220930,35.89,2655,-6.59,20230619,2020,22.77,20230103,2655,-6.59,20230619,1825,35.89,20220930,2.93,N,208140,100,32 억,,739571,N,N,0,N,00,N
20230711,160824,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2480,-35,5,-1.39,708015475,285895,116.38,2515,2520,2460,3265,1765,2515,2476.32,2.42,0,-51291,2578,2546,2523,2491,2468,2535,2480,33,750,100,1810,5,1,32684246,811,5.28,0.87,12,0.87,470.00,2849.00,2655,20230619,-6.59,1825,20220930,35.89,2655,-6.59,20230619,2020,22.77,20230103,2655,-6.59,20230619,1825,35.89,20220930,2.89,N,208140,100,32 억,,791769,N,N,0,N,00,N
20230711,150821,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2480,-35,5,-1.39,615645505,248499,101.16,2515,2520,2460,3265,1765,2515,2477.27,2.42,0,-45999,2578,2546,2523,2491,2468,2535,2480,33,750,100,1810,5,1,32684246,811,5.28,0.87,12,0.76,470.00,2849.00,2655,20230619,-6.59,1825,20220930,35.89,2655,-6.59,20230619,2020,22.77,20230103,2655,-6.59,20230619,1825,35.89,20220930,2.89,N,208140,100,32 억,,791769,N,N,0,N,00,N
20230711,140817,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2480,-35,5,-1.39,504298405,203371,82.79,2515,2520,2460,3265,1765,2515,2479.48,2.42,0,-44574,2578,2546,2523,2491,2468,2535,2480,33,750,100,1810,5,1,32684246,811,5.28,0.87,12,0.62,470.00,2849.00,2655,20230619,-6.59,1825,20220930,35.89,2655,-6.59,20230619,2020,22.77,20230103,2655,-6.59,20230619,1825,35.89,20220930,2.89,N,208140,100,32 억,,791769,N,N,0,N,00,N
20230711,130808,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2470,-45,5,-1.79,431636025,173937,70.81,2515,2520,2460,3265,1765,2515,2481.32,2.42,0,-36090,2578,2546,2523,2491,2468,2535,2480,33,750,100,1810,5,1,32684246,807,5.26,0.87,12,0.53,470.00,2849.00,2655,20230619,-6.97,1825,20220930,35.34,2655,-6.97,20230619,2020,22.28,20230103,2655,-6.97,20230619,1825,35.34,20220930,2.89,N,208140,100,32 억,,791769,N,N,0,N,00,N
20230711,120827,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2475,-40,5,-1.59,420445010,169413,68.96,2515,2520,2460,3265,1765,2515,2481.53,2.42,0,-33943,2578,2546,2523,2491,2468,2535,2480,33,750,100,1810,5,1,32684246,809,5.27,0.87,12,0.52,470.00,2849.00,2655,20230619,-6.78,1825,20220930,35.62,2655,-6.78,20230619,2020,22.52,20230103,2655,-6.78,20230619,1825,35.62,20220930,2.89,N,208140,100,32 억,,791769,N,N,0,N,00,N
20230711,110832,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2480,-35,5,-1.39,306097190,123107,50.11,2515,2520,2470,3265,1765,2515,2486.14,2.42,0,-9934,2578,2546,2523,2491,2468,2535,2480,33,750,100,1810,5,1,32684246,811,5.28,0.87,12,0.38,470.00,2849.00,2655,20230619,-6.59,1825,20220930,35.89,2655,-6.59,20230619,2020,22.77,20230103,2655,-6.59,20230619,1825,35.89,20220930,2.89,N,208140,100,32 억,,791769,N,N,0,N,00,N
20230711,100829,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2495,-20,5,-0.80,145804910,58461,23.80,2515,2520,2470,3265,1765,2515,2493.59,2.42,0,1777,2578,2546,2523,2491,2468,2535,2480,33,750,100,1810,5,1,32684246,815,5.31,0.88,12,0.18,470.00,2849.00,2655,20230619,-6.03,1825,20220930,36.71,2655,-6.03,20230619,2020,23.51,20230103,2655,-6.03,20230619,1825,36.71,20220930,2.89,N,208140,100,32 억,,791769,N,N,0,N,00,N
20230711,090827,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2470,-45,5,-1.79,88212515,35357,14.39,2515,2520,2470,3265,1765,2515,2494.17,2.42,0,1628,2578,2546,2523,2491,2468,2535,2480,33,750,100,1810,5,1,32684246,807,5.26,0.87,12,0.11,470.00,2849.00,2655,20230619,-6.97,1825,20220930,35.34,2655,-6.97,20230619,2020,22.28,20230103,2655,-6.97,20230619,1825,35.34,20220930,2.89,N,208140,100,32 억,,791769,N,N,0,N,00,N
20230710,160819,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2515,-35,5,-1.37,599718710,237848,73.91,2550,2555,2500,3315,1785,2550,2521.49,2.44,0,-5792,2650,2600,2540,2490,2430,2570,2460,33,765,100,1830,5,1,32684246,822,5.35,0.88,12,0.73,470.00,2849.00,2655,20230619,-5.27,1825,20220930,37.81,2655,-5.27,20230619,2020,24.50,20230103,2655,-5.27,20230619,1825,37.81,20220930,2.96,N,208140,100,32 억,,797444,N,N,0,N,00,N
20230710,150822,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2505,-45,5,-1.76,527581170,209099,64.98,2550,2555,2505,3315,1785,2550,2523.12,2.44,0,4801,2650,2600,2540,2490,2430,2570,2460,33,765,100,1830,5,1,32684246,819,5.33,0.88,12,0.64,470.00,2849.00,2655,20230619,-5.65,1825,20220930,37.26,2655,-5.65,20230619,2020,24.01,20230103,2655,-5.65,20230619,1825,37.26,20220930,2.96,N,208140,100,32 억,,797444,N,N,0,N,00,N
20230710,140813,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2535,-15,5,-0.59,468275870,185463,57.63,2550,2555,2505,3315,1785,2550,2524.90,2.44,0,15545,2650,2600,2540,2490,2430,2570,2460,33,765,100,1830,5,1,32684246,829,5.39,0.89,12,0.57,470.00,2849.00,2655,20230619,-4.52,1825,20220930,38.90,2655,-4.52,20230619,2020,25.50,20230103,2655,-4.52,20230619,1825,38.90,20220930,2.96,N,208140,100,32 억,,797444,N,N,0,N,00,N
20230710,130803,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2535,-15,5,-0.59,350134845,138538,43.05,2550,2555,2505,3315,1785,2550,2527.36,2.44,0,21234,2650,2600,2540,2490,2430,2570,2460,33,765,100,1830,5,1,32684246,829,5.39,0.89,12,0.42,470.00,2849.00,2655,20230619,-4.52,1825,20220930,38.90,2655,-4.52,20230619,2020,25.50,20230103,2655,-4.52,20230619,1825,38.90,20220930,2.96,N,208140,100,32 억,,797444,N,N,0,N,00,N
20230710,120825,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2545,-5,5,-0.20,325211875,128698,39.99,2550,2555,2505,3315,1785,2550,2526.94,2.44,0,24164,2650,2600,2540,2490,2430,2570,2460,33,765,100,1830,5,1,32684246,832,5.41,0.89,12,0.39,470.00,2849.00,2655,20230619,-4.14,1825,20220930,39.45,2655,-4.14,20230619,2020,25.99,20230103,2655,-4.14,20230619,1825,39.45,20220930,2.96,N,208140,100,32 억,,797444,N,N,0,N,00,N
20230710,110822,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2530,-20,5,-0.78,287626430,113888,35.39,2550,2555,2505,3315,1785,2550,2525.52,2.44,0,27654,2650,2600,2540,2490,2430,2570,2460,33,765,100,1830,5,1,32684246,827,5.38,0.89,12,0.35,470.00,2849.00,2655,20230619,-4.71,1825,20220930,38.63,2655,-4.71,20230619,2020,25.25,20230103,2655,-4.71,20230619,1825,38.63,20220930,2.96,N,208140,100,32 억,,797444,N,N,0,N,00,N
20230710,100824,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2530,-20,5,-0.78,238991610,94702,29.43,2550,2555,2505,3315,1785,2550,2523.62,2.44,0,38247,2650,2600,2540,2490,2430,2570,2460,33,765,100,1830,5,1,32684246,827,5.38,0.89,12,0.29,470.00,2849.00,2655,20230619,-4.71,1825,20220930,38.63,2655,-4.71,20230619,2020,25.25,20230103,2655,-4.71,20230619,1825,38.63,20220930,2.96,N,208140,100,32 억,,797444,N,N,0,N,00,N
20230710,090815,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2525,-25,5,-0.98,41043865,16248,5.05,2550,2550,2505,3315,1785,2550,2526.09,2.44,0,2270,2650,2600,2540,2490,2430,2570,2460,33,765,100,1830,5,1,32684246,825,5.37,0.89,12,0.05,470.00,2849.00,2655,20230619,-4.90,1825,20220930,38.36,2655,-4.90,20230619,2020,25.00,20230103,2655,-4.90,20230619,1825,38.36,20220930,2.96,N,208140,100,32 억,,797444,N,N,0,N,00,N
20230707,160813,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2550,-50,5,-1.92,814395505,321773,87.57,2560,2590,2480,3380,1820,2600,2530.96,2.84,0,-133164,2700,2650,2560,2510,2420,2675,2535,33,780,100,1870,5,1,32684246,833,5.43,0.90,12,0.98,470.00,2849.00,2655,20230619,-3.95,1825,20220930,39.73,2655,-3.95,20230619,2020,26.24,20230103,2655,-3.95,20230619,1825,39.73,20220930,2.92,N,208140,100,32 억,,927360,N,N,0,N,00,N
20230707,150813,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2545,-55,5,-2.12,798495360,315525,85.87,2560,2590,2480,3380,1820,2600,2530.69,2.84,0,-131689,2700,2650,2560,2510,2420,2675,2535,33,780,100,1870,5,1,32684246,832,5.41,0.89,12,0.97,470.00,2849.00,2655,20230619,-4.14,1825,20220930,39.45,2655,-4.14,20230619,2020,25.99,20230103,2655,-4.14,20230619,1825,39.45,20220930,2.92,N,208140,100,32 억,,927360,N,N,0,N,00,N
20230707,140827,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2550,-50,5,-1.92,709722775,280781,76.41,2560,2590,2480,3380,1820,2600,2527.67,2.84,0,-112543,2700,2650,2560,2510,2420,2675,2535,33,780,100,1870,5,1,32684246,833,5.43,0.90,12,0.86,470.00,2849.00,2655,20230619,-3.95,1825,20220930,39.73,2655,-3.95,20230619,2020,26.24,20230103,2655,-3.95,20230619,1825,39.73,20220930,2.92,N,208140,100,32 억,,927360,N,N,0,N,00,N
20230707,130817,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2490,-110,5,-4.23,510240330,201675,54.88,2560,2590,2485,3380,1820,2600,2530.01,2.84,0,-94449,2700,2650,2560,2510,2420,2675,2535,33,780,100,1870,5,1,32684246,814,5.30,0.87,12,0.62,470.00,2849.00,2655,20230619,-6.21,1825,20220930,36.44,2655,-6.21,20230619,2020,23.27,20230103,2655,-6.21,20230619,1825,36.44,20220930,2.92,N,208140,100,32 억,,927360,N,N,0,N,00,N
20230707,120822,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2525,-75,5,-2.88,316265040,124109,33.78,2560,2590,2505,3380,1820,2600,2548.28,2.84,0,-34728,2700,2650,2560,2510,2420,2675,2535,33,780,100,1870,5,1,32684246,825,5.37,0.89,12,0.38,470.00,2849.00,2655,20230619,-4.90,1825,20220930,38.36,2655,-4.90,20230619,2020,25.00,20230103,2655,-4.90,20230619,1825,38.36,20220930,2.92,N,208140,100,32 억,,927360,N,N,0,N,00,N
20230707,110824,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2530,-70,5,-2.69,267163695,104603,28.47,2560,2590,2505,3380,1820,2600,2554.07,2.84,0,-16553,2700,2650,2560,2510,2420,2675,2535,33,780,100,1870,5,1,32684246,827,5.38,0.89,12,0.32,470.00,2849.00,2655,20230619,-4.71,1825,20220930,38.63,2655,-4.71,20230619,2020,25.25,20230103,2655,-4.71,20230619,1825,38.63,20220930,2.92,N,208140,100,32 억,,927360,N,N,0,N,00,N
20230707,100813,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2535,-65,5,-2.50,215154965,83961,22.85,2560,2590,2520,3380,1820,2600,2562.56,2.84,0,-3357,2700,2650,2560,2510,2420,2675,2535,33,780,100,1870,5,1,32684246,829,5.39,0.89,12,0.26,470.00,2849.00,2655,20230619,-4.52,1825,20220930,38.90,2655,-4.52,20230619,2020,25.50,20230103,2655,-4.52,20230619,1825,38.90,20220930,2.92,N,208140,100,32 억,,927360,N,N,0,N,00,N
20230707,090815,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2590,-10,5,-0.38,53785775,20880,5.68,2560,2590,2555,3380,1820,2600,2575.95,2.84,0,5182,2700,2650,2560,2510,2420,2675,2535,33,780,100,1870,5,1,32684246,847,5.51,0.91,12,0.06,470.00,2849.00,2655,20230619,-2.45,1825,20220930,41.92,2655,-2.45,20230619,2020,28.22,20230103,2655,-2.45,20230619,1825,41.92,20220930,2.92,N,208140,100,32 억,,927360,N,N,0,N,00,N
20230706,160814,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2600,95,2,3.79,912837880,358685,107.91,2505,2610,2470,3255,1755,2505,2543.03,2.80,0,9841,2615,2560,2525,2470,2435,2542,2452,33,750,100,1800,5,1,32684246,850,5.53,0.91,12,1.10,470.00,2849.00,2655,20230619,-2.07,1825,20220930,42.47,2655,-2.07,20230619,2020,28.71,20230103,2655,-2.07,20230619,1825,42.47,20220930,3.05,N,208140,100,32 억,,916123,N,N,0,N,00,N
20230706,150814,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2545,40,2,1.60,496380605,197515,59.42,2505,2545,2470,3255,1755,2505,2513.13,2.80,0,25457,2615,2560,2525,2470,2435,2542,2452,33,750,100,1800,5,1,32684246,832,5.41,0.89,12,0.60,470.00,2849.00,2655,20230619,-4.14,1825,20220930,39.45,2655,-4.14,20230619,2020,25.99,20230103,2655,-4.14,20230619,1825,39.45,20220930,3.05,N,208140,100,32 억,,916123,N,N,0,N,00,N
20230706,140815,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2535,30,2,1.20,352847580,140853,42.38,2505,2540,2470,3255,1755,2505,2505.08,2.80,0,26432,2615,2560,2525,2470,2435,2542,2452,33,750,100,1800,5,1,32684246,829,5.39,0.89,12,0.43,470.00,2849.00,2655,20230619,-4.52,1825,20220930,38.90,2655,-4.52,20230619,2020,25.50,20230103,2655,-4.52,20230619,1825,38.90,20220930,3.05,N,208140,100,32 억,,916123,N,N,0,N,00,N
20230706,130815,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2505,0,3,0.00,211586885,84891,25.54,2505,2525,2470,3255,1755,2505,2492.45,2.80,0,5904,2615,2560,2525,2470,2435,2542,2452,33,750,100,1800,5,1,32684246,819,5.33,0.88,12,0.26,470.00,2849.00,2655,20230619,-5.65,1825,20220930,37.26,2655,-5.65,20230619,2020,24.01,20230103,2655,-5.65,20230619,1825,37.26,20220930,3.05,N,208140,100,32 억,,916123,N,N,0,N,00,N
20230706,120804,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2500,-5,5,-0.20,148392175,59585,17.93,2505,2525,2470,3255,1755,2505,2490.43,2.80,0,-797,2615,2560,2525,2470,2435,2542,2452,33,750,100,1800,5,1,32684246,817,5.32,0.88,12,0.18,470.00,2849.00,2655,20230619,-5.84,1825,20220930,36.99,2655,-5.84,20230619,2020,23.76,20230103,2655,-5.84,20230619,1825,36.99,20220930,3.05,N,208140,100,32 억,,916123,N,N,0,N,00,N
20230706,110819,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2505,0,3,0.00,102422470,41233,12.41,2505,2525,2470,3255,1755,2505,2483.99,2.80,0,2765,2615,2560,2525,2470,2435,2542,2452,33,750,100,1800,5,1,32684246,819,5.33,0.88,12,0.13,470.00,2849.00,2655,20230619,-5.65,1825,20220930,37.26,2655,-5.65,20230619,2020,24.01,20230103,2655,-5.65,20230619,1825,37.26,20220930,3.05,N,208140,100,32 억,,916123,N,N,0,N,00,N
20230706,100814,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2475,-30,5,-1.20,64815260,26116,7.86,2505,2525,2470,3255,1755,2505,2481.82,2.80,0,-3113,2615,2560,2525,2470,2435,2542,2452,33,750,100,1800,5,1,32684246,809,5.27,0.87,12,0.08,470.00,2849.00,2655,20230619,-6.78,1825,20220930,35.62,2655,-6.78,20230619,2020,22.52,20230103,2655,-6.78,20230619,1825,35.62,20220930,3.05,N,208140,100,32 억,,916123,N,N,0,N,00,N
20230706,090813,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2480,-25,5,-1.00,15054555,6048,1.82,2505,2525,2480,3255,1755,2505,2489.18,2.80,0,-1317,2615,2560,2525,2470,2435,2542,2452,33,750,100,1800,5,1,32684246,811,5.28,0.87,12,0.02,470.00,2849.00,2655,20230619,-6.59,1825,20220930,35.89,2655,-6.59,20230619,2020,22.77,20230103,2655,-6.59,20230619,1825,35.89,20220930,3.05,N,208140,100,32 억,,916123,N,N,0,N,00,N
20230705,160810,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2505,-75,5,-2.91,836214610,331930,89.21,2565,2580,2490,3350,1810,2580,2519.28,3.14,0,-101780,2656,2617,2541,2502,2426,2637,2522,33,770,100,1850,5,1,32684246,819,5.33,0.88,12,1.02,470.00,2849.00,2655,20230619,-5.65,1825,20220930,37.26,2655,-5.65,20230619,2020,24.01,20230103,2655,-5.65,20230619,1825,37.26,20220930,3.14,N,208140,100,32 억,,1024667,N,N,0,N,00,N
20230705,150806,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2520,-60,5,-2.33,724142200,287079,77.16,2565,2580,2490,3350,1810,2580,2522.45,3.14,0,-105745,2656,2617,2541,2502,2426,2637,2522,33,770,100,1850,5,1,32684246,824,5.36,0.88,12,0.88,470.00,2849.00,2655,20230619,-5.08,1825,20220930,38.08,2655,-5.08,20230619,2020,24.75,20230103,2655,-5.08,20230619,1825,38.08,20220930,3.14,N,208140,100,32 억,,1024667,N,N,0,N,00,N
20230705,140757,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2520,-60,5,-2.33,608537430,241171,64.82,2565,2580,2490,3350,1810,2580,2523.26,3.14,0,-96185,2656,2617,2541,2502,2426,2637,2522,33,770,100,1850,5,1,32684246,824,5.36,0.88,12,0.74,470.00,2849.00,2655,20230619,-5.08,1825,20220930,38.08,2655,-5.08,20230619,2020,24.75,20230103,2655,-5.08,20230619,1825,38.08,20220930,3.14,N,208140,100,32 억,,1024667,N,N,0,N,00,N
20230705,130801,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2505,-75,5,-2.91,488715325,193245,51.94,2565,2580,2490,3350,1810,2580,2528.99,3.14,0,-78145,2656,2617,2541,2502,2426,2637,2522,33,770,100,1850,5,1,32684246,819,5.33,0.88,12,0.59,470.00,2849.00,2655,20230619,-5.65,1825,20220930,37.26,2655,-5.65,20230619,2020,24.01,20230103,2655,-5.65,20230619,1825,37.26,20220930,3.14,N,208140,100,32 억,,1024667,N,N,0,N,00,N
20230705,120759,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2515,-65,5,-2.52,385959290,152199,40.91,2565,2580,2505,3350,1810,2580,2535.89,3.14,0,-59964,2656,2617,2541,2502,2426,2637,2522,33,770,100,1850,5,1,32684246,822,5.35,0.88,12,0.47,470.00,2849.00,2655,20230619,-5.27,1825,20220930,37.81,2655,-5.27,20230619,2020,24.50,20230103,2655,-5.27,20230619,1825,37.81,20220930,3.14,N,208140,100,32 억,,1024667,N,N,0,N,00,N
20230705,110808,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2540,-40,5,-1.55,261825705,102884,27.65,2565,2580,2525,3350,1810,2580,2544.86,3.14,0,-26924,2656,2617,2541,2502,2426,2637,2522,33,770,100,1850,5,1,32684246,830,5.40,0.89,12,0.31,470.00,2849.00,2655,20230619,-4.33,1825,20220930,39.18,2655,-4.33,20230619,2020,25.74,20230103,2655,-4.33,20230619,1825,39.18,20220930,3.14,N,208140,100,32 억,,1024667,N,N,0,N,00,N
20230705,100802,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2545,-35,5,-1.36,179807360,70469,18.94,2565,2580,2535,3350,1810,2580,2551.58,3.14,0,-15249,2656,2617,2541,2502,2426,2637,2522,33,770,100,1850,5,1,32684246,832,5.41,0.89,12,0.22,470.00,2849.00,2655,20230619,-4.14,1825,20220930,39.45,2655,-4.14,20230619,2020,25.99,20230103,2655,-4.14,20230619,1825,39.45,20220930,3.14,N,208140,100,32 억,,1024667,N,N,0,N,00,N
20230705,090800,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2565,-15,5,-0.58,32196175,12562,3.38,2565,2580,2550,3350,1810,2580,2562.98,3.14,0,-3193,2656,2617,2541,2502,2426,2637,2522,33,770,100,1850,5,1,32684246,838,5.46,0.90,12,0.04,470.00,2849.00,2655,20230619,-3.39,1825,20220930,40.55,2655,-3.39,20230619,2020,26.98,20230103,2655,-3.39,20230619,1825,40.55,20220930,3.14,N,208140,100,32 억,,1024667,N,N,0,N,00,N
20230704,160757,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2580,75,2,2.99,933772395,368326,258.76,2490,2580,2465,3255,1755,2505,2533.89,2.99,0,45152,2541,2522,2506,2487,2471,2532,2497,33,750,100,1800,5,1,32684246,843,5.49,0.91,12,1.13,470.00,2849.00,2655,20230619,-2.82,1825,20220930,41.37,2655,-2.82,20230619,2020,27.72,20230103,2655,-2.82,20230619,1825,41.37,20220930,3.15,N,208140,100,32 억,,978434,N,N,0,N,00,N
20230704,150748,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2575,70,2,2.79,815490260,322323,226.44,2490,2580,2465,3255,1755,2505,2530.04,2.99,0,45424,2541,2522,2506,2487,2471,2532,2497,33,750,100,1800,5,1,32684246,842,5.48,0.90,12,0.99,470.00,2849.00,2655,20230619,-3.01,1825,20220930,41.10,2655,-3.01,20230619,2020,27.48,20230103,2655,-3.01,20230619,1825,41.10,20220930,3.15,N,208140,100,32 억,,978434,N,N,0,N,00,N
20230704,140753,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2550,45,2,1.80,475022765,189395,133.06,2490,2555,2465,3255,1755,2505,2508.11,2.99,0,29093,2541,2522,2506,2487,2471,2532,2497,33,750,100,1800,5,1,32684246,833,5.43,0.90,12,0.58,470.00,2849.00,2655,20230619,-3.95,1825,20220930,39.73,2655,-3.95,20230619,2020,26.24,20230103,2655,-3.95,20230619,1825,39.73,20220930,3.15,N,208140,100,32 억,,978434,N,N,0,N,00,N
20230704,130742,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2505,0,3,0.00,245668070,98728,69.36,2490,2515,2465,3255,1755,2505,2488.33,2.99,0,-1250,2541,2522,2506,2487,2471,2532,2497,33,750,100,1800,5,1,32684246,819,5.33,0.88,12,0.30,470.00,2849.00,2655,20230619,-5.65,1825,20220930,37.26,2655,-5.65,20230619,2020,24.01,20230103,2655,-5.65,20230619,1825,37.26,20220930,3.15,N,208140,100,32 억,,978434,N,N,0,N,00,N
20230704,120751,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2490,-15,5,-0.60,190704015,76687,53.88,2490,2515,2465,3255,1755,2505,2486.78,2.99,0,-10317,2541,2522,2506,2487,2471,2532,2497,33,750,100,1800,5,1,32684246,814,5.30,0.87,12,0.23,470.00,2849.00,2655,20230619,-6.21,1825,20220930,36.44,2655,-6.21,20230619,2020,23.27,20230103,2655,-6.21,20230619,1825,36.44,20220930,3.15,N,208140,100,32 억,,978434,N,N,0,N,00,N
20230704,110745,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2490,-15,5,-0.60,144176680,57975,40.73,2490,2515,2465,3255,1755,2505,2486.88,2.99,0,-14769,2541,2522,2506,2487,2471,2532,2497,33,750,100,1800,5,1,32684246,814,5.30,0.87,12,0.18,470.00,2849.00,2655,20230619,-6.21,1825,20220930,36.44,2655,-6.21,20230619,2020,23.27,20230103,2655,-6.21,20230619,1825,36.44,20220930,3.15,N,208140,100,32 억,,978434,N,N,0,N,00,N
20230704,100743,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2480,-25,5,-1.00,89388445,35882,25.21,2490,2515,2475,3255,1755,2505,2491.18,2.99,0,-9664,2541,2522,2506,2487,2471,2532,2497,33,750,100,1800,5,1,32684246,811,5.28,0.87,12,0.11,470.00,2849.00,2655,20230619,-6.59,1825,20220930,35.89,2655,-6.59,20230619,2020,22.77,20230103,2655,-6.59,20230619,1825,35.89,20220930,3.15,N,208140,100,32 억,,978434,N,N,0,N,00,N
20230704,090741,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2505,0,3,0.00,30476975,12248,8.60,2490,2505,2485,3255,1755,2505,2488.32,2.99,0,-4315,2541,2522,2506,2487,2471,2532,2497,33,750,100,1800,5,1,32684246,819,5.33,0.88,12,0.04,470.00,2849.00,2655,20230619,-5.65,1825,20220930,37.26,2655,-5.65,20230619,2020,24.01,20230103,2655,-5.65,20230619,1825,37.26,20220930,3.15,N,208140,100,32 억,,978434,N,N,0,N,00,N
20230703,160734,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2505,15,2,0.60,356547700,142249,142.38,2490,2525,2490,3235,1745,2490,2506.51,2.99,0,2801,2543,2516,2473,2446,2403,2530,2460,33,745,100,1790,5,1,32684246,819,5.33,0.88,12,0.44,470.00,2849.00,2655,20230619,-5.65,1825,20220930,37.26,2655,-5.65,20230619,2020,24.01,20230103,2655,-5.65,20230619,1825,37.26,20220930,3.14,N,208140,100,32 억,,975633,N,N,0,N,00,N
20230703,150742,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2495,5,2,0.20,336663910,134304,134.43,2490,2525,2490,3235,1745,2490,2506.73,2.99,0,7936,2543,2516,2473,2446,2403,2530,2460,33,745,100,1790,5,1,32684246,815,5.31,0.88,12,0.41,470.00,2849.00,2655,20230619,-6.03,1825,20220930,36.71,2655,-6.03,20230619,2020,23.51,20230103,2655,-6.03,20230619,1825,36.71,20220930,3.14,N,208140,100,32 억,,975633,N,N,0,N,00,N
20230703,140742,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2495,5,2,0.20,289437195,115354,115.46,2490,2525,2490,3235,1745,2490,2509.12,2.99,0,12396,2543,2516,2473,2446,2403,2530,2460,33,745,100,1790,5,1,32684246,815,5.31,0.88,12,0.35,470.00,2849.00,2655,20230619,-6.03,1825,20220930,36.71,2655,-6.03,20230619,2020,23.51,20230103,2655,-6.03,20230619,1825,36.71,20220930,3.14,N,208140,100,32 억,,975633,N,N,0,N,00,N
20230703,130736,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2510,20,2,0.80,270117145,107624,107.72,2490,2525,2490,3235,1745,2490,2509.82,2.99,0,13388,2543,2516,2473,2446,2403,2530,2460,33,745,100,1790,5,1,32684246,820,5.34,0.88,12,0.33,470.00,2849.00,2655,20230619,-5.46,1825,20220930,37.53,2655,-5.46,20230619,2020,24.26,20230103,2655,-5.46,20230619,1825,37.53,20220930,3.14,N,208140,100,32 억,,975633,N,N,0,N,00,N
20230703,120744,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2515,25,2,1.00,211668250,84315,84.39,2490,2525,2490,3235,1745,2490,2510.45,2.99,0,13693,2543,2516,2473,2446,2403,2530,2460,33,745,100,1790,5,1,32684246,822,5.35,0.88,12,0.26,470.00,2849.00,2655,20230619,-5.27,1825,20220930,37.81,2655,-5.27,20230619,2020,24.50,20230103,2655,-5.27,20230619,1825,37.81,20220930,3.14,N,208140,100,32 억,,975633,N,N,0,N,00,N
20230703,110738,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2520,30,2,1.20,179172355,71392,71.46,2490,2525,2490,3235,1745,2490,2509.70,2.99,0,15315,2543,2516,2473,2446,2403,2530,2460,33,745,100,1790,5,1,32684246,824,5.36,0.88,12,0.22,470.00,2849.00,2655,20230619,-5.08,1825,20220930,38.08,2655,-5.08,20230619,2020,24.75,20230103,2655,-5.08,20230619,1825,38.08,20220930,3.14,N,208140,100,32 억,,975633,N,N,0,N,00,N
20230703,100727,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2515,25,2,1.00,122067305,48665,48.71,2490,2525,2490,3235,1745,2490,2508.32,2.99,0,8646,2543,2516,2473,2446,2403,2530,2460,33,745,100,1790,5,1,32684246,822,5.35,0.88,12,0.15,470.00,2849.00,2655,20230619,-5.27,1825,20220930,37.81,2655,-5.27,20230619,2020,24.50,20230103,2655,-5.27,20230619,1825,37.81,20220930,3.14,N,208140,100,32 억,,975633,N,N,0,N,00,N
20230703,090734,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,2500,10,2,0.40,21669295,8698,8.71,2490,2500,2490,3235,1745,2490,2491.30,2.99,0,-4,2543,2516,2473,2446,2403,2530,2460,33,745,100,1790,5,1,32684246,817,5.32,0.88,12,0.03,470.00,2849.00,2655,20230619,-5.84,1825,20220930,36.99,2655,-5.84,20230619,2020,23.76,20230103,2655,-5.84,20230619,1825,36.99,20220930,3.14,N,208140,100,32 억,,975633,N,N,0,N,00,N