KissMeData/260970/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161055	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39150	150	2	0.38	1726674700	44456	46.46	38250	39500	38250	50700	27300	39000	38836.61	0.81	4802	42966	40982	38916	36932	34866	39950	35900	20	11700	500	24180	50	1	2892754	1133	13.38	1.79	12	1.54	2925.00	21830.00	60300	20240617	-35.07	12690	20231004	208.51	60300	-35.07	20240617	16040	144.08	20240201	60300	-35.07	20240617	12690	208.51	20231004	6.58	N	260970	500	20 억	23510	N	N	0	N	N
3	20240731	151112	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	38950	-50	5	-0.13	1557507450	40117	41.92	38250	39500	38250	50700	27300	39000	38824.13	0.81	3172	42966	40982	38916	36932	34866	39950	35900	20	11700	500	24180	50	1	2892754	1127	13.32	1.78	12	1.39	2925.00	21830.00	60300	20240617	-35.41	12690	20231004	206.93	60300	-35.41	20240617	16040	142.83	20240201	60300	-35.41	20240617	12690	206.93	20231004	6.58	N	260970	500	20 억	23510	N	N	0	N	N
4	20240731	141110	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	38600	-400	5	-1.03	1224752950	31539	32.96	38250	39500	38250	50700	27300	39000	38832.97	0.81	870	42966	40982	38916	36932	34866	39950	35900	20	11700	500	24180	50	1	2892754	1117	13.20	1.77	12	1.09	2925.00	21830.00	60300	20240617	-35.99	12690	20231004	204.18	60300	-35.99	20240617	16040	140.65	20240201	60300	-35.99	20240617	12690	204.18	20231004	6.58	N	260970	500	20 억	23510	N	N	0	N	N
5	20240731	131106	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	38750	-250	5	-0.64	1062873450	27343	28.57	38250	39500	38250	50700	27300	39000	38871.87	0.81	1540	42966	40982	38916	36932	34866	39950	35900	20	11700	500	24180	50	1	2892754	1121	13.25	1.78	12	0.95	2925.00	21830.00	60300	20240617	-35.74	12690	20231004	205.36	60300	-35.74	20240617	16040	141.58	20240201	60300	-35.74	20240617	12690	205.36	20231004	6.58	N	260970	500	20 억	23510	N	N	0	N	N
6	20240731	121105	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	38750	-250	5	-0.64	893466300	22966	24.00	38250	39500	38250	50700	27300	39000	38903.87	0.81	704	42966	40982	38916	36932	34866	39950	35900	20	11700	500	24180	50	1	2892754	1121	13.25	1.78	12	0.79	2925.00	21830.00	60300	20240617	-35.74	12690	20231004	205.36	60300	-35.74	20240617	16040	141.58	20240201	60300	-35.74	20240617	12690	205.36	20231004	6.58	N	260970	500	20 억	23510	N	N	0	N	N
7	20240731	111108	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	38700	-300	5	-0.77	737050400	18953	19.81	38250	39500	38250	50700	27300	39000	38888.32	0.81	367	42966	40982	38916	36932	34866	39950	35900	20	11700	500	24180	50	1	2892754	1119	13.23	1.77	12	0.66	2925.00	21830.00	60300	20240617	-35.82	12690	20231004	204.96	60300	-35.82	20240617	16040	141.27	20240201	60300	-35.82	20240617	12690	204.96	20231004	6.58	N	260970	500	20 억	23510	N	N	0	N	N
8	20240731	101104	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39000	0	3	0.00	452155950	11595	12.12	38250	39500	38250	50700	27300	39000	38995.77	0.81	1779	42966	40982	38916	36932	34866	39950	35900	20	11700	500	24180	50	1	2892754	1128	13.33	1.79	12	0.40	2925.00	21830.00	60300	20240617	-35.32	12690	20231004	207.33	60300	-35.32	20240617	16040	143.14	20240201	60300	-35.32	20240617	12690	207.33	20231004	6.58	N	260970	500	20 억	23510	N	N	0	N	N
9	20240731	091104	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39000	0	3	0.00	109517200	2822	2.95	38250	39500	38250	50700	27300	39000	38808.36	0.81	297	42966	40982	38916	36932	34866	39950	35900	20	11700	500	24180	50	1	2892754	1128	13.33	1.79	12	0.10	2925.00	21830.00	60300	20240617	-35.32	12690	20231004	207.33	60300	-35.32	20240617	16040	143.14	20240201	60300	-35.32	20240617	12690	207.33	20231004	6.58	N	260970	500	20 억	23510	N	N	0	N	N
10	20240730	161036	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39000	-1600	5	-3.94	3674118150	95079	199.18	40900	40900	36850	52700	28450	40600	38641.89	1.19	-12844	41866	41232	40216	39582	38566	41550	39900	20	12100	500	25170	50	1	2892754	1128	13.33	1.79	12	3.29	2925.00	21830.00	60300	20240617	-35.32	12690	20231004	207.33	60300	-35.32	20240617	16040	143.14	20240201	60300	-35.32	20240617	12690	207.33	20231004	6.65	N	260970	500	20 억	34307	N	N	0	N	N
11	20240730	151059	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39300	-1300	5	-3.20	3587455700	92860	194.53	40900	40900	36850	52700	28450	40600	38632.84	1.19	-12590	41866	41232	40216	39582	38566	41550	39900	20	12100	500	25170	50	1	2892754	1137	13.44	1.80	12	3.21	2925.00	21830.00	60300	20240617	-34.83	12690	20231004	209.69	60300	-34.83	20240617	16040	145.01	20240201	60300	-34.83	20240617	12690	209.69	20231004	6.65	N	260970	500	20 억	34307	N	N	0	N	N
12	20240730	141046	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39050	-1550	5	-3.82	2887364250	74948	157.01	40900	40900	36850	52700	28450	40600	38524.76	1.19	-7234	41866	41232	40216	39582	38566	41550	39900	20	12100	500	25170	50	1	2892754	1130	13.35	1.79	12	2.59	2925.00	21830.00	60300	20240617	-35.24	12690	20231004	207.72	60300	-35.24	20240617	16040	143.45	20240201	60300	-35.24	20240617	12690	207.72	20231004	6.65	N	260970	500	20 억	34307	N	N	0	N	N
13	20240730	131050	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	38450	-2150	5	-5.30	1462983900	37257	78.05	40900	40900	38150	52700	28450	40600	39267.18	1.19	-8562	41866	41232	40216	39582	38566	41550	39900	20	12100	500	25170	50	1	2892754	1112	13.15	1.76	12	1.29	2925.00	21830.00	60300	20240617	-36.24	12690	20231004	202.99	60300	-36.24	20240617	16040	139.71	20240201	60300	-36.24	20240617	12690	202.99	20231004	6.65	N	260970	500	20 억	34307	N	N	0	N	N
14	20240730	121042	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39250	-1350	5	-3.33	848874100	21371	44.77	40900	40900	39250	52700	28450	40600	39720.64	1.19	-5850	41866	41232	40216	39582	38566	41550	39900	20	12100	500	25170	50	1	2892754	1135	13.42	1.80	12	0.74	2925.00	21830.00	60300	20240617	-34.91	12690	20231004	209.30	60300	-34.91	20240617	16040	144.70	20240201	60300	-34.91	20240617	12690	209.30	20231004	6.65	N	260970	500	20 억	34307	N	N	0	N	N
15	20240730	111047	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39500	-1100	5	-2.71	658374400	16534	34.64	40900	40900	39250	52700	28450	40600	39819.19	1.19	-3424	41866	41232	40216	39582	38566	41550	39900	20	12100	500	25170	50	1	2892754	1143	13.50	1.81	12	0.57	2925.00	21830.00	60300	20240617	-34.49	12690	20231004	211.27	60300	-34.49	20240617	16040	146.26	20240201	60300	-34.49	20240617	12690	211.27	20231004	6.65	N	260970	500	20 억	34307	N	N	0	N	N
16	20240730	101058	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39450	-1150	5	-2.83	503076100	12596	26.39	40900	40900	39250	52700	28450	40600	39939.09	1.19	-3302	41866	41232	40216	39582	38566	41550	39900	20	12100	500	25170	50	1	2892754	1141	13.49	1.81	12	0.44	2925.00	21830.00	60300	20240617	-34.58	12690	20231004	210.87	60300	-34.58	20240617	16040	145.95	20240201	60300	-34.58	20240617	12690	210.87	20231004	6.65	N	260970	500	20 억	34307	N	N	0	N	N
17	20240730	091101	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	40100	-500	5	-1.23	124130350	3061	6.41	40900	40900	40100	52700	28450	40600	40552.14	1.19	-791	41866	41232	40216	39582	38566	41550	39900	20	12100	500	25170	50	1	2892754	1160	13.71	1.84	12	0.11	2925.00	21830.00	60300	20240617	-33.50	12690	20231004	216.00	60300	-33.50	20240617	16040	150.00	20240201	60300	-33.50	20240617	12690	216.00	20231004	6.65	N	260970	500	20 억	34307	N	N	0	N	N
18	20240729	161036	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	40600	1400	2	3.57	1887729550	47205	62.86	39300	40850	39200	50900	27450	39200	39987.57	1.04	4539	43166	41182	40116	38132	37066	40650	37600	20	11700	500	24300	50	1	2892754	1174	13.88	1.86	12	1.63	2925.00	21830.00	60300	20240617	-32.67	12690	20231004	219.94	60300	-32.67	20240617	16040	153.12	20240201	60300	-32.67	20240617	12690	219.94	20231004	6.70	N	260970	500	20 억	30046	N	N	0	N	N
19	20240729	151052	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	40550	1350	2	3.44	1752294450	43860	58.40	39300	40850	39200	50900	27450	39200	39952.11	1.04	3349	43166	41182	40116	38132	37066	40650	37600	20	11700	500	24300	50	1	2892754	1173	13.86	1.86	12	1.52	2925.00	21830.00	60300	20240617	-32.75	12690	20231004	219.54	60300	-32.75	20240617	16040	152.81	20240201	60300	-32.75	20240617	12690	219.54	20231004	6.70	N	260970	500	20 억	30046	N	N	0	N	N
20	20240729	141059	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39950	750	2	1.91	1573295400	39407	52.47	39300	40850	39200	50900	27450	39200	39924.39	1.04	1660	43166	41182	40116	38132	37066	40650	37600	20	11700	500	24300	50	1	2892754	1156	13.66	1.83	12	1.36	2925.00	21830.00	60300	20240617	-33.75	12690	20231004	214.81	60300	-33.75	20240617	16040	149.06	20240201	60300	-33.75	20240617	12690	214.81	20231004	6.70	N	260970	500	20 억	30046	N	N	0	N	N
21	20240729	131055	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39950	750	2	1.91	1511721400	37866	50.42	39300	40850	39200	50900	27450	39200	39923.06	1.04	1386	43166	41182	40116	38132	37066	40650	37600	20	11700	500	24300	50	1	2892754	1156	13.66	1.83	12	1.31	2925.00	21830.00	60300	20240617	-33.75	12690	20231004	214.81	60300	-33.75	20240617	16040	149.06	20240201	60300	-33.75	20240617	12690	214.81	20231004	6.70	N	260970	500	20 억	30046	N	N	0	N	N
22	20240729	121055	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39600	400	2	1.02	1424248750	35668	47.49	39300	40850	39200	50900	27450	39200	39930.86	1.04	123	43166	41182	40116	38132	37066	40650	37600	20	11700	500	24300	50	1	2892754	1146	13.54	1.81	12	1.23	2925.00	21830.00	60300	20240617	-34.33	12690	20231004	212.06	60300	-34.33	20240617	16040	146.88	20240201	60300	-34.33	20240617	12690	212.06	20231004	6.70	N	260970	500	20 억	30046	N	N	0	N	N
23	20240729	111044	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39550	350	2	0.89	1276845750	31939	42.53	39300	40850	39200	50900	27450	39200	39977.81	1.04	82	43166	41182	40116	38132	37066	40650	37600	20	11700	500	24300	50	1	2892754	1144	13.52	1.81	12	1.10	2925.00	21830.00	60300	20240617	-34.41	12690	20231004	211.66	60300	-34.41	20240617	16040	146.57	20240201	60300	-34.41	20240617	12690	211.66	20231004	6.70	N	260970	500	20 억	30046	N	N	0	N	N
24	20240729	101042	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	40200	1000	2	2.55	936429600	23353	31.10	39300	40850	39200	50900	27450	39200	40099.17	1.04	513	43166	41182	40116	38132	37066	40650	37600	20	11700	500	24300	50	1	2892754	1163	13.74	1.84	12	0.81	2925.00	21830.00	60300	20240617	-33.33	12690	20231004	216.78	60300	-33.33	20240617	16040	150.62	20240201	60300	-33.33	20240617	12690	216.78	20231004	6.70	N	260970	500	20 억	30046	N	N	0	N	N
25	20240729	091040	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39400	200	2	0.51	199336050	5054	6.73	39300	39950	39200	50900	27450	39200	39441.58	1.04	-106	43166	41182	40116	38132	37066	40650	37600	20	11700	500	24300	50	1	2892754	1140	13.47	1.80	12	0.17	2925.00	21830.00	60300	20240617	-34.66	12690	20231004	210.48	60300	-34.66	20240617	16040	145.64	20240201	60300	-34.66	20240617	12690	210.48	20231004	6.70	N	260970	500	20 억	30046	N	N	0	N	N
26	20240726	161025	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39200	-1500	5	-3.69	2958719000	73168	62.98	41100	42100	39050	52900	28500	40700	40441.32	1.29	-9260	45033	42866	41683	39516	38333	42275	38925	20	12200	500	25230	50	1	2892754	1134	13.40	1.80	12	2.53	2925.00	21830.00	60300	20240617	-34.99	12690	20231004	208.90	60300	-34.99	20240617	16040	144.39	20240201	60300	-34.99	20240617	12690	208.90	20231004	6.47	N	260970	500	20 억	37454	N	N	0	N	N
27	20240726	151035	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39350	-1350	5	-3.32	2738850250	67566	58.16	41100	42100	39050	52900	28500	40700	40535.92	1.29	-9121	45033	42866	41683	39516	38333	42275	38925	20	12200	500	25230	50	1	2892754	1138	13.45	1.80	12	2.34	2925.00	21830.00	60300	20240617	-34.74	12690	20231004	210.09	60300	-34.74	20240617	16040	145.32	20240201	60300	-34.74	20240617	12690	210.09	20231004	6.47	N	260970	500	20 억	37454	N	N	0	N	N
28	20240726	141036	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	39700	-1000	5	-2.46	2191111100	53652	46.18	41100	42100	39600	52900	28500	40700	40839.32	1.29	-8577	45033	42866	41683	39516	38333	42275	38925	20	12200	500	25230	50	1	2892754	1148	13.57	1.82	12	1.85	2925.00	21830.00	60300	20240617	-34.16	12690	20231004	212.84	60300	-34.16	20240617	16040	147.51	20240201	60300	-34.16	20240617	12690	212.84	20231004	6.47	N	260970	500	20 억	37454	N	N	0	N	N
29	20240726	131037	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	40050	-650	5	-1.60	1761591750	42886	36.91	41100	42100	39600	52900	28500	40700	41076.15	1.29	-6466	45033	42866	41683	39516	38333	42275	38925	20	12200	500	25230	50	1	2892754	1159	13.69	1.83	12	1.48	2925.00	21830.00	60300	20240617	-33.58	12690	20231004	215.60	60300	-33.58	20240617	16040	149.69	20240201	60300	-33.58	20240617	12690	215.60	20231004	6.47	N	260970	500	20 억	37454	N	N	0	N	N
30	20240726	121041	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	40800	100	2	0.25	1366776300	33083	28.48	41100	42100	40700	52900	28500	40700	41313.55	1.29	-4390	45033	42866	41683	39516	38333	42275	38925	20	12200	500	25230	50	1	2892754	1180	13.95	1.87	12	1.14	2925.00	21830.00	60300	20240617	-32.34	12690	20231004	221.51	60300	-32.34	20240617	16040	154.36	20240201	60300	-32.34	20240617	12690	221.51	20231004	6.47	N	260970	500	20 억	37454	N	N	0	N	N
31	20240726	111041	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	40850	150	2	0.37	1195986850	28902	24.88	41100	42100	40850	52900	28500	40700	41380.76	1.29	-4074	45033	42866	41683	39516	38333	42275	38925	20	12200	500	25230	50	1	2892754	1182	13.97	1.87	12	1.00	2925.00	21830.00	60300	20240617	-32.26	12690	20231004	221.91	60300	-32.26	20240617	16040	154.68	20240201	60300	-32.26	20240617	12690	221.91	20231004	6.47	N	260970	500	20 억	37454	N	N	0	N	N
32	20240726	101033	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	41650	950	2	2.33	886664050	21383	18.41	41100	42100	40900	52900	28500	40700	41465.84	1.29	-2405	45033	42866	41683	39516	38333	42275	38925	20	12200	500	25230	50	1	2892754	1205	14.24	1.91	12	0.74	2925.00	21830.00	60300	20240617	-30.93	12690	20231004	228.21	60300	-30.93	20240617	16040	159.66	20240201	60300	-30.93	20240617	12690	228.21	20231004	6.47	N	260970	500	20 억	37454	N	N	0	N	N
33	20240726	091033	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	40950	250	2	0.61	229989150	5573	4.80	41100	41700	40900	52900	28500	40700	41268.46	1.29	-978	45033	42866	41683	39516	38333	42275	38925	20	12200	500	25230	50	1	2892754	1185	14.00	1.88	12	0.19	2925.00	21830.00	60300	20240617	-32.09	12690	20231004	222.70	60300	-32.09	20240617	16040	155.30	20240201	60300	-32.09	20240617	12690	222.70	20231004	6.47	N	260970	500	20 억	37454	N	N	0	N	N
34	20240725	161032	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	40700	-3250	5	-7.39	4828637850	115303	34.03	43200	43850	40500	57100	30800	43950	41883.53	1.64	-8617	47250	45600	43250	41600	39250	46425	42425	20	13150	500	27240	50	1	2892754	1177	13.91	1.86	12	3.99	2925.00	21830.00	60300	20240617	-32.50	12690	20231004	220.72	60300	-32.50	20240617	16040	153.74	20240201	60300	-32.50	20240617	12690	220.72	20231004	6.91	N	260970	500	20 억	47494	N	N	0	N	N
35	20240725	151045	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	40700	-3250	5	-7.39	4623151650	110254	32.54	43200	43850	40500	57100	30800	43950	41931.64	1.64	-7691	47250	45600	43250	41600	39250	46425	42425	20	13150	500	27240	50	1	2892754	1177	13.91	1.86	12	3.81	2925.00	21830.00	60300	20240617	-32.50	12690	20231004	220.72	60300	-32.50	20240617	16040	153.74	20240201	60300	-32.50	20240617	12690	220.72	20231004	6.91	N	260970	500	20 억	47494	N	N	0	N	N
36	20240725	141039	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	41300	-2650	5	-6.03	4101515300	97597	28.80	43200	43850	40500	57100	30800	43950	42024.82	1.64	-5167	47250	45600	43250	41600	39250	46425	42425	20	13150	500	27240	50	1	2892754	1195	14.12	1.89	12	3.37	2925.00	21830.00	60300	20240617	-31.51	12690	20231004	225.45	60300	-31.51	20240617	16040	157.48	20240201	60300	-31.51	20240617	12690	225.45	20231004	6.91	N	260970	500	20 억	47494	N	N	0	N	N
37	20240725	131033	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	41100	-2850	5	-6.48	3935673000	93576	27.62	43200	43850	40500	57100	30800	43950	42058.37	1.64	-4159	47250	45600	43250	41600	39250	46425	42425	20	13150	500	27240	50	1	2892754	1189	14.05	1.88	12	3.23	2925.00	21830.00	60300	20240617	-31.84	12690	20231004	223.88	60300	-31.84	20240617	16040	156.23	20240201	60300	-31.84	20240617	12690	223.88	20231004	6.91	N	260970	500	20 억	47494	N	N	0	N	N
38	20240725	121039	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	41050	-2900	5	-6.60	3752931100	89120	26.30	43200	43850	40500	57100	30800	43950	42110.78	1.64	-2919	47250	45600	43250	41600	39250	46425	42425	20	13150	500	27240	50	1	2892754	1187	14.03	1.88	12	3.08	2925.00	21830.00	60300	20240617	-31.92	12690	20231004	223.48	60300	-31.92	20240617	16040	155.92	20240201	60300	-31.92	20240617	12690	223.48	20231004	6.91	N	260970	500	20 억	47494	N	N	0	N	N
39	20240725	111036	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	40800	-3150	5	-7.17	3500735550	82950	24.48	43200	43850	40500	57100	30800	43950	42202.75	1.64	-2437	47250	45600	43250	41600	39250	46425	42425	20	13150	500	27240	50	1	2892754	1180	13.95	1.87	12	2.87	2925.00	21830.00	60300	20240617	-32.34	12690	20231004	221.51	60300	-32.34	20240617	16040	154.36	20240201	60300	-32.34	20240617	12690	221.51	20231004	6.91	N	260970	500	20 억	47494	N	N	0	N	N
40	20240725	101030	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	42100	-1850	5	-4.21	2497289900	58549	17.28	43200	43850	41500	57100	30800	43950	42652.77	1.64	-399	47250	45600	43250	41600	39250	46425	42425	20	13150	500	27240	50	1	2892754	1218	14.39	1.93	12	2.02	2925.00	21830.00	60300	20240617	-30.18	12690	20231004	231.76	60300	-30.18	20240617	16040	162.47	20240201	60300	-30.18	20240617	12690	231.76	20231004	6.91	N	260970	500	20 억	47494	N	N	0	N	N
41	20240725	091025	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	43750	-200	5	-0.46	828465100	19140	5.65	43200	43850	42900	57100	30800	43950	43284.14	1.64	840	47250	45600	43250	41600	39250	46425	42425	20	13150	500	27240	50	1	2892754	1266	14.96	2.00	12	0.66	2925.00	21830.00	60300	20240617	-27.45	12690	20231004	244.76	60300	-27.45	20240617	16040	172.76	20240201	60300	-27.45	20240617	12690	244.76	20231004	6.91	N	260970	500	20 억	47494	N	N	0	N	N
42	20240724	161025	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	43950	3750	2	9.33	14611320300	336568	782.83	41200	44900	40900	52200	28150	40200	43411.85	1.38	10956	41500	40850	39950	39300	38400	40400	38850	20	12000	500	24920	50	1	2892754	1271	15.03	2.01	12	11.63	2925.00	21830.00	60300	20240617	-27.11	12690	20231004	246.34	60300	-27.11	20240617	16040	174.00	20240201	60300	-27.11	20240617	12690	246.34	20231004	7.33	N	260970	500	20 억	39997	N	N	0	N	N
43	20240724	151041	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	44250	4050	2	10.07	13996994450	322581	750.29	41200	44900	40900	52200	28150	40200	43390.64	1.38	13062	41500	40850	39950	39300	38400	40400	38850	20	12000	500	24920	50	1	2892754	1280	15.13	2.03	12	11.15	2925.00	21830.00	60300	20240617	-26.62	12690	20231004	248.70	60300	-26.62	20240617	16040	175.87	20240201	60300	-26.62	20240617	12690	248.70	20231004	7.33	N	260970	500	20 억	39997	N	N	0	N	N
44	20240724	141034	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	42900	2700	2	6.72	12703271400	293148	681.83	41200	44900	40900	52200	28150	40200	43333.99	1.38	15660	41500	40850	39950	39300	38400	40400	38850	20	12000	500	24920	50	1	2892754	1241	14.67	1.97	12	10.13	2925.00	21830.00	60300	20240617	-28.86	12690	20231004	238.06	60300	-28.86	20240617	16040	167.46	20240201	60300	-28.86	20240617	12690	238.06	20231004	7.33	N	260970	500	20 억	39997	N	N	0	N	N
45	20240724	131040	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	43400	3200	2	7.96	11832079300	272972	634.91	41200	44900	40900	52200	28150	40200	43345.40	1.38	14177	41500	40850	39950	39300	38400	40400	38850	20	12000	500	24920	50	1	2892754	1255	14.84	1.99	12	9.44	2925.00	21830.00	60300	20240617	-28.03	12690	20231004	242.00	60300	-28.03	20240617	16040	170.57	20240201	60300	-28.03	20240617	12690	242.00	20231004	7.33	N	260970	500	20 억	39997	N	N	0	N	N
46	20240724	121039	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	43700	3500	2	8.71	9464507750	219406	510.32	41200	44450	40900	52200	28150	40200	43136.96	1.38	18957	41500	40850	39950	39300	38400	40400	38850	20	12000	500	24920	50	1	2892754	1264	14.94	2.00	12	7.58	2925.00	21830.00	60300	20240617	-27.53	12690	20231004	244.37	60300	-27.53	20240617	16040	172.44	20240201	60300	-27.53	20240617	12690	244.37	20231004	7.33	N	260970	500	20 억	39997	N	N	0	N	N
47	20240724	111035	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	43550	3350	2	8.33	9000135100	208670	485.35	41200	44450	40900	52200	28150	40200	43130.95	1.38	19668	41500	40850	39950	39300	38400	40400	38850	20	12000	500	24920	50	1	2892754	1260	14.89	1.99	12	7.21	2925.00	21830.00	60300	20240617	-27.78	12690	20231004	243.18	60300	-27.78	20240617	16040	171.51	20240201	60300	-27.78	20240617	12690	243.18	20231004	7.33	N	260970	500	20 억	39997	N	N	0	N	N
48	20240724	101103	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	42700	2500	2	6.22	6509322550	151771	353.01	41200	43850	40900	52200	28150	40200	42889.11	1.38	19383	41500	40850	39950	39300	38400	40400	38850	20	12000	500	24920	50	1	2892754	1235	14.60	1.96	12	5.25	2925.00	21830.00	60300	20240617	-29.19	12690	20231004	236.49	60300	-29.19	20240617	16040	166.21	20240201	60300	-29.19	20240617	12690	236.49	20231004	7.33	N	260970	500	20 억	39997	N	N	0	N	N
49	20240724	091026	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	42450	2250	2	5.60	2283620950	54153	125.95	41200	43250	40900	52200	28150	40200	42169.80	1.38	7756	41500	40850	39950	39300	38400	40400	38850	20	12000	500	24920	50	1	2892754	1228	14.51	1.94	12	1.87	2925.00	21830.00	60300	20240617	-29.60	12690	20231004	234.52	60300	-29.60	20240617	16040	164.65	20240201	60300	-29.60	20240617	12690	234.52	20231004	7.33	N	260970	500	20 억	39997	N	N	0	N	N
50	20240723	161020	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40200	350	2	0.88	1692329400	42543	67.27	40400	40600	39050	51800	27900	39850	39779.07	1.10	8141	43916	41882	40416	38382	36916	41150	37650	20	11950	500	24700	50	1	2892754	1163	13.74	1.84	12	1.47	2925.00	21830.00	60300	20240617	-33.33	12690	20231004	216.78	60300	-33.33	20240617	16040	150.62	20240201	60300	-33.33	20240617	12690	216.78	20231004	7.64	N	260970	500	20 억	31929	N	N	0	N	N
51	20240723	151044	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40150	300	2	0.75	1593391150	40078	63.37	40400	40600	39050	51800	27900	39850	39757.24	1.10	9037	43916	41882	40416	38382	36916	41150	37650	20	11950	500	24700	50	1	2892754	1161	13.73	1.84	12	1.39	2925.00	21830.00	60300	20240617	-33.42	12690	20231004	216.39	60300	-33.42	20240617	16040	150.31	20240201	60300	-33.42	20240617	12690	216.39	20231004	7.64	N	260970	500	20 억	31929	N	N	0	N	N
52	20240723	141023	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39850	0	3	0.00	1334845600	33641	53.19	40400	40600	39050	51800	27900	39850	39679.09	1.10	8769	43916	41882	40416	38382	36916	41150	37650	20	11950	500	24700	50	1	2892754	1153	13.62	1.83	12	1.16	2925.00	21830.00	60300	20240617	-33.91	12690	20231004	214.03	60300	-33.91	20240617	16040	148.44	20240201	60300	-33.91	20240617	12690	214.03	20231004	7.64	N	260970	500	20 억	31929	N	N	0	N	N
53	20240723	131019	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39400	-450	5	-1.13	952081850	24053	38.03	40400	40600	39050	51800	27900	39850	39582.59	1.10	7571	43916	41882	40416	38382	36916	41150	37650	20	11950	500	24700	50	1	2892754	1140	13.47	1.80	12	0.83	2925.00	21830.00	60300	20240617	-34.66	12690	20231004	210.48	60300	-34.66	20240617	16040	145.64	20240201	60300	-34.66	20240617	12690	210.48	20231004	7.64	N	260970	500	20 억	31929	N	N	0	N	N
54	20240723	121026	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39750	-100	5	-0.25	498259350	12467	19.71	40400	40600	39300	51800	27900	39850	39966.32	1.10	672	43916	41882	40416	38382	36916	41150	37650	20	11950	500	24700	50	1	2892754	1150	13.59	1.82	12	0.43	2925.00	21830.00	60300	20240617	-34.08	12690	20231004	213.24	60300	-34.08	20240617	16040	147.82	20240201	60300	-34.08	20240617	12690	213.24	20231004	7.64	N	260970	500	20 억	31929	N	N	0	N	N
55	20240723	111025	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39850	0	3	0.00	380473150	9494	15.01	40400	40600	39600	51800	27900	39850	40075.28	1.10	37	43916	41882	40416	38382	36916	41150	37650	20	11950	500	24700	50	1	2892754	1153	13.62	1.83	12	0.33	2925.00	21830.00	60300	20240617	-33.91	12690	20231004	214.03	60300	-33.91	20240617	16040	148.44	20240201	60300	-33.91	20240617	12690	214.03	20231004	7.64	N	260970	500	20 억	31929	N	N	0	N	N
56	20240723	101020	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40050	200	2	0.50	306677850	7639	12.08	40400	40600	39650	51800	27900	39850	40146.61	1.10	-297	43916	41882	40416	38382	36916	41150	37650	20	11950	500	24700	50	1	2892754	1159	13.69	1.83	12	0.26	2925.00	21830.00	60300	20240617	-33.58	12690	20231004	215.60	60300	-33.58	20240617	16040	149.69	20240201	60300	-33.58	20240617	12690	215.60	20231004	7.64	N	260970	500	20 억	31929	N	N	0	N	N
57	20240723	091032	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40450	600	2	1.51	90309900	2233	3.53	40400	40600	40250	51800	27900	39850	40445.17	1.10	38	43916	41882	40416	38382	36916	41150	37650	20	11950	500	24700	50	1	2892754	1170	13.83	1.85	12	0.08	2925.00	21830.00	60300	20240617	-32.92	12690	20231004	218.75	60300	-32.92	20240617	16040	152.18	20240201	60300	-32.92	20240617	12690	218.75	20231004	7.64	N	260970	500	20 억	31929	N	N	0	N	N
58	20240722	161015	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39850	-1550	5	-3.74	2546558900	62950	99.06	42150	42450	38950	53800	29000	41400	40454.44	1.06	1288	43633	42516	40483	39366	37333	43075	39925	20	12400	500	25660	50	1	2892754	1153	13.62	1.83	12	2.18	2925.00	21830.00	60300	20240617	-33.91	12690	20231004	214.03	60300	-33.91	20240617	16040	148.44	20240201	60300	-33.91	20240617	12690	214.03	20231004	7.56	N	260970	500	20 억	30638	N	N	0	N	N
59	20240722	151023	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39900	-1500	5	-3.62	2450702400	60545	95.28	42150	42450	38950	53800	29000	41400	40476.91	1.06	1726	43633	42516	40483	39366	37333	43075	39925	20	12400	500	25660	50	1	2892754	1154	13.64	1.83	12	2.09	2925.00	21830.00	60300	20240617	-33.83	12690	20231004	214.42	60300	-33.83	20240617	16040	148.75	20240201	60300	-33.83	20240617	12690	214.42	20231004	7.56	N	260970	500	20 억	30638	N	N	0	N	N
60	20240722	141031	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39400	-2000	5	-4.83	2285307300	56368	88.70	42150	42450	38950	53800	29000	41400	40542.18	1.06	2405	43633	42516	40483	39366	37333	43075	39925	20	12400	500	25660	50	1	2892754	1140	13.47	1.80	12	1.95	2925.00	21830.00	60300	20240617	-34.66	12690	20231004	210.48	60300	-34.66	20240617	16040	145.64	20240201	60300	-34.66	20240617	12690	210.48	20231004	7.56	N	260970	500	20 억	30638	N	N	0	N	N
61	20240722	131026	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39350	-2050	5	-4.95	2144325700	52795	83.08	42150	42450	38950	53800	29000	41400	40615.63	1.06	3948	43633	42516	40483	39366	37333	43075	39925	20	12400	500	25660	50	1	2892754	1138	13.45	1.80	12	1.83	2925.00	21830.00	60300	20240617	-34.74	12690	20231004	210.09	60300	-34.74	20240617	16040	145.32	20240201	60300	-34.74	20240617	12690	210.09	20231004	7.56	N	260970	500	20 억	30638	N	N	0	N	N
62	20240722	121022	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40400	-1000	5	-2.42	1809257500	44322	69.75	42150	42450	39850	53800	29000	41400	40820.36	1.06	5799	43633	42516	40483	39366	37333	43075	39925	20	12400	500	25660	50	1	2892754	1169	13.81	1.85	12	1.53	2925.00	21830.00	60300	20240617	-33.00	12690	20231004	218.36	60300	-33.00	20240617	16040	151.87	20240201	60300	-33.00	20240617	12690	218.36	20231004	7.56	N	260970	500	20 억	30638	N	N	0	N	N
63	20240722	111022	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40550	-850	5	-2.05	1282508600	31166	49.04	42150	42450	40050	53800	29000	41400	41150.65	1.06	-2466	43633	42516	40483	39366	37333	43075	39925	20	12400	500	25660	50	1	2892754	1173	13.86	1.86	12	1.08	2925.00	21830.00	60300	20240617	-32.75	12690	20231004	219.54	60300	-32.75	20240617	16040	152.81	20240201	60300	-32.75	20240617	12690	219.54	20231004	7.56	N	260970	500	20 억	30638	N	N	0	N	N
64	20240722	101022	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40300	-1100	5	-2.66	1072350050	25974	40.87	42150	42450	40050	53800	29000	41400	41285.39	1.06	-2405	43633	42516	40483	39366	37333	43075	39925	20	12400	500	25660	50	1	2892754	1166	13.78	1.85	12	0.90	2925.00	21830.00	60300	20240617	-33.17	12690	20231004	217.57	60300	-33.17	20240617	16040	151.25	20240201	60300	-33.17	20240617	12690	217.57	20231004	7.56	N	260970	500	20 억	30638	N	N	0	N	N
65	20240722	091025	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41500	100	2	0.24	506858950	12057	18.97	42150	42450	41500	53800	29000	41400	42040.16	1.06	-3485	43633	42516	40483	39366	37333	43075	39925	20	12400	500	25660	50	1	2892754	1200	14.19	1.90	12	0.42	2925.00	21830.00	60300	20240617	-31.18	12690	20231004	227.03	60300	-31.18	20240617	16040	158.73	20240201	60300	-31.18	20240617	12690	227.03	20231004	7.56	N	260970	500	20 억	30638	N	N	0	N	N
66	20240719	160956	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41400	1900	2	4.81	2465422000	60949	178.61	39300	41600	38450	51300	27650	39500	40448.01	1.12	-1521	41133	40316	39533	38716	37933	39925	38325	20	11800	500	24490	50	1	2892754	1198	14.15	1.90	12	2.11	2925.00	21830.00	60300	20240617	-31.34	12690	20231004	226.24	60300	-31.34	20240617	16040	158.10	20240201	60300	-31.34	20240617	12690	226.24	20231004	7.73	N	260970	500	20 억	32287	N	N	0	N	N
67	20240719	151007	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41100	1600	2	4.05	2143904800	53182	155.84	39300	41200	38450	51300	27650	39500	40313.92	1.12	-748	41133	40316	39533	38716	37933	39925	38325	20	11800	500	24490	50	1	2892754	1189	14.05	1.88	12	1.84	2925.00	21830.00	60300	20240617	-31.84	12690	20231004	223.88	60300	-31.84	20240617	16040	156.23	20240201	60300	-31.84	20240617	12690	223.88	20231004	7.73	N	260970	500	20 억	32287	N	N	0	N	N
68	20240719	141010	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41050	1550	2	3.92	1849899650	45982	134.75	39300	41200	38450	51300	27650	39500	40232.32	1.12	-561	41133	40316	39533	38716	37933	39925	38325	20	11800	500	24490	50	1	2892754	1187	14.03	1.88	12	1.59	2925.00	21830.00	60300	20240617	-31.92	12690	20231004	223.48	60300	-31.92	20240617	16040	155.92	20240201	60300	-31.92	20240617	12690	223.48	20231004	7.73	N	260970	500	20 억	32287	N	N	0	N	N
69	20240719	131000	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40800	1300	2	3.29	1452656850	36259	106.25	39300	41100	38450	51300	27650	39500	40064.68	1.12	1787	41133	40316	39533	38716	37933	39925	38325	20	11800	500	24490	50	1	2892754	1180	13.95	1.87	12	1.25	2925.00	21830.00	60300	20240617	-32.34	12690	20231004	221.51	60300	-32.34	20240617	16040	154.36	20240201	60300	-32.34	20240617	12690	221.51	20231004	7.73	N	260970	500	20 억	32287	N	N	0	N	N
70	20240719	120958	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40300	800	2	2.03	990883350	24928	73.05	39300	40600	38450	51300	27650	39500	39750.68	1.12	996	41133	40316	39533	38716	37933	39925	38325	20	11800	500	24490	50	1	2892754	1166	13.78	1.85	12	0.86	2925.00	21830.00	60300	20240617	-33.17	12690	20231004	217.57	60300	-33.17	20240617	16040	151.25	20240201	60300	-33.17	20240617	12690	217.57	20231004	7.73	N	260970	500	20 억	32287	N	N	0	N	N
71	20240719	111010	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40150	650	2	1.65	755201850	19095	55.96	39300	40350	38450	51300	27650	39500	39549.94	1.12	256	41133	40316	39533	38716	37933	39925	38325	20	11800	500	24490	50	1	2892754	1161	13.73	1.84	12	0.66	2925.00	21830.00	60300	20240617	-33.42	12690	20231004	216.39	60300	-33.42	20240617	16040	150.31	20240201	60300	-33.42	20240617	12690	216.39	20231004	7.73	N	260970	500	20 억	32287	N	N	0	N	N
72	20240719	100944	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40100	600	2	1.52	450708700	11507	33.72	39300	40150	38450	51300	27650	39500	39165.72	1.12	124	41133	40316	39533	38716	37933	39925	38325	20	11800	500	24490	50	1	2892754	1160	13.71	1.84	12	0.40	2925.00	21830.00	60300	20240617	-33.50	12690	20231004	216.00	60300	-33.50	20240617	16040	150.00	20240201	60300	-33.50	20240617	12690	216.00	20231004	7.73	N	260970	500	20 억	32287	N	N	0	N	N
73	20240719	091013	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	38950	-550	5	-1.39	113373650	2907	8.52	39300	39500	38650	51300	27650	39500	38984.99	1.12	-667	41133	40316	39533	38716	37933	39925	38325	20	11800	500	24490	50	1	2892754	1127	13.32	1.78	12	0.10	2925.00	21830.00	60300	20240617	-35.41	12690	20231004	206.93	60300	-35.41	20240617	16040	142.83	20240201	60300	-35.41	20240617	12690	206.93	20231004	7.73	N	260970	500	20 억	32287	N	N	0	N	N
74	20240718	160950	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39500	-450	5	-1.13	1312931750	33402	67.30	39950	40350	38750	51900	28000	39950	39305.19	1.29	-4815	41250	40600	40050	39400	38850	40325	39125	20	11950	500	24760	50	1	2892754	1143	13.50	1.81	12	1.15	2925.00	21830.00	60300	20240617	-34.49	12690	20231004	211.27	60300	-34.49	20240617	16040	146.26	20240201	60300	-34.49	20240617	12690	211.27	20231004	7.81	N	260970	500	20 억	37352	N	N	0	N	N
75	20240718	150959	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39200	-750	5	-1.88	1260347300	32068	64.61	39950	40350	38750	51900	28000	39950	39300.80	1.29	-4763	41250	40600	40050	39400	38850	40325	39125	20	11950	500	24760	50	1	2892754	1134	13.40	1.80	12	1.11	2925.00	21830.00	60300	20240617	-34.99	12690	20231004	208.90	60300	-34.99	20240617	16040	144.39	20240201	60300	-34.99	20240617	12690	208.90	20231004	7.81	N	260970	500	20 억	37352	N	N	0	N	N
76	20240718	140951	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39300	-650	5	-1.63	1130697750	28771	57.97	39950	40350	38750	51900	28000	39950	39298.19	1.29	-3527	41250	40600	40050	39400	38850	40325	39125	20	11950	500	24760	50	1	2892754	1137	13.44	1.80	12	0.99	2925.00	21830.00	60300	20240617	-34.83	12690	20231004	209.69	60300	-34.83	20240617	16040	145.01	20240201	60300	-34.83	20240617	12690	209.69	20231004	7.81	N	260970	500	20 억	37352	N	N	0	N	N
77	20240718	130953	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39400	-550	5	-1.38	1014666700	25819	52.02	39950	40350	38750	51900	28000	39950	39297.30	1.29	-3175	41250	40600	40050	39400	38850	40325	39125	20	11950	500	24760	50	1	2892754	1140	13.47	1.80	12	0.89	2925.00	21830.00	60300	20240617	-34.66	12690	20231004	210.48	60300	-34.66	20240617	16040	145.64	20240201	60300	-34.66	20240617	12690	210.48	20231004	7.81	N	260970	500	20 억	37352	N	N	0	N	N
78	20240718	120954	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39300	-650	5	-1.63	902355000	22951	46.24	39950	40350	38750	51900	28000	39950	39314.48	1.29	-2572	41250	40600	40050	39400	38850	40325	39125	20	11950	500	24760	50	1	2892754	1137	13.44	1.80	12	0.79	2925.00	21830.00	60300	20240617	-34.83	12690	20231004	209.69	60300	-34.83	20240617	16040	145.01	20240201	60300	-34.83	20240617	12690	209.69	20231004	7.81	N	260970	500	20 억	37352	N	N	0	N	N
79	20240718	111000	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	38950	-1000	5	-2.50	838137000	21308	42.93	39950	40350	38750	51900	28000	39950	39332.18	1.29	-2316	41250	40600	40050	39400	38850	40325	39125	20	11950	500	24760	50	1	2892754	1127	13.32	1.78	12	0.74	2925.00	21830.00	60300	20240617	-35.41	12690	20231004	206.93	60300	-35.41	20240617	16040	142.83	20240201	60300	-35.41	20240617	12690	206.93	20231004	7.81	N	260970	500	20 억	37352	N	N	0	N	N
80	20240718	101002	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39000	-950	5	-2.38	625922500	15873	31.98	39950	40350	38750	51900	28000	39950	39430.67	1.29	-2934	41250	40600	40050	39400	38850	40325	39125	20	11950	500	24760	50	1	2892754	1128	13.33	1.79	12	0.55	2925.00	21830.00	60300	20240617	-35.32	12690	20231004	207.33	60300	-35.32	20240617	16040	143.14	20240201	60300	-35.32	20240617	12690	207.33	20231004	7.81	N	260970	500	20 억	37352	N	N	0	N	N
81	20240718	091001	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39250	-700	5	-1.75	194929700	4963	10.00	39950	40000	38750	51900	28000	39950	39266.11	1.29	-1099	41250	40600	40050	39400	38850	40325	39125	20	11950	500	24760	50	1	2892754	1135	13.42	1.80	12	0.17	2925.00	21830.00	60300	20240617	-34.91	12690	20231004	209.30	60300	-34.91	20240617	16040	144.70	20240201	60300	-34.91	20240617	12690	209.30	20231004	7.81	N	260970	500	20 억	37352	N	N	0	N	N
82	20240717	161043	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39950	850	2	2.17	1967077800	49034	113.17	40200	40700	39500	50800	27400	39100	40116.67	1.24	1503	41133	40116	39533	38516	37933	39825	38225	20	11700	500	24240	50	1	2892754	1156	13.66	1.83	12	1.70	2925.00	21830.00	60300	20240617	-33.75	12690	20231004	214.81	60300	-33.75	20240617	16040	149.06	20240201	60300	-33.75	20240617	12690	214.81	20231004	7.68	N	260970	500	20 억	36001	N	N	0	N	N
83	20240717	151049	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40250	1150	2	2.94	1784811900	44486	102.68	40200	40700	39500	50800	27400	39100	40120.75	1.24	2460	41133	40116	39533	38516	37933	39825	38225	20	11700	500	24240	50	1	2892754	1164	13.76	1.84	12	1.54	2925.00	21830.00	60300	20240617	-33.25	12690	20231004	217.18	60300	-33.25	20240617	16040	150.94	20240201	60300	-33.25	20240617	12690	217.18	20231004	7.68	N	260970	500	20 억	36001	N	N	0	N	N
84	20240717	141045	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39950	850	2	2.17	1296998800	32365	74.70	40200	40700	39500	50800	27400	39100	40074.12	1.24	512	41133	40116	39533	38516	37933	39825	38225	20	11700	500	24240	50	1	2892754	1156	13.66	1.83	12	1.12	2925.00	21830.00	60300	20240617	-33.75	12690	20231004	214.81	60300	-33.75	20240617	16040	149.06	20240201	60300	-33.75	20240617	12690	214.81	20231004	7.68	N	260970	500	20 억	36001	N	N	0	N	N
85	20240717	131043	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40150	1050	2	2.69	1149281000	28673	66.18	40200	40700	39500	50800	27400	39100	40082.34	1.24	775	41133	40116	39533	38516	37933	39825	38225	20	11700	500	24240	50	1	2892754	1161	13.73	1.84	12	0.99	2925.00	21830.00	60300	20240617	-33.42	12690	20231004	216.39	60300	-33.42	20240617	16040	150.31	20240201	60300	-33.42	20240617	12690	216.39	20231004	7.68	N	260970	500	20 억	36001	N	N	0	N	N
86	20240717	121045	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40100	1000	2	2.56	1065591050	26584	61.36	40200	40700	39500	50800	27400	39100	40083.92	1.24	685	41133	40116	39533	38516	37933	39825	38225	20	11700	500	24240	50	1	2892754	1160	13.71	1.84	12	0.92	2925.00	21830.00	60300	20240617	-33.50	12690	20231004	216.00	60300	-33.50	20240617	16040	150.00	20240201	60300	-33.50	20240617	12690	216.00	20231004	7.68	N	260970	500	20 억	36001	N	N	0	N	N
87	20240717	111046	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40050	950	2	2.43	962918800	24021	55.44	40200	40700	39500	50800	27400	39100	40086.54	1.24	998	41133	40116	39533	38516	37933	39825	38225	20	11700	500	24240	50	1	2892754	1159	13.69	1.83	12	0.83	2925.00	21830.00	60300	20240617	-33.58	12690	20231004	215.60	60300	-33.58	20240617	16040	149.69	20240201	60300	-33.58	20240617	12690	215.60	20231004	7.68	N	260970	500	20 억	36001	N	N	0	N	N
88	20240717	101046	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40000	900	2	2.30	647454250	16148	37.27	40200	40700	39500	50800	27400	39100	40095.01	1.24	703	41133	40116	39533	38516	37933	39825	38225	20	11700	500	24240	50	1	2892754	1157	13.68	1.83	12	0.56	2925.00	21830.00	60300	20240617	-33.67	12690	20231004	215.21	60300	-33.67	20240617	16040	149.38	20240201	60300	-33.67	20240617	12690	215.21	20231004	7.68	N	260970	500	20 억	36001	N	N	0	N	N
89	20240717	090846	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39500	400	2	1.02	306063650	7619	17.58	40200	40700	39500	50800	27400	39100	40171.11	1.24	25	41133	40116	39533	38516	37933	39825	38225	20	11700	500	24240	50	1	2892754	1143	13.50	1.81	12	0.26	2925.00	21830.00	60300	20240617	-34.49	12690	20231004	211.27	60300	-34.49	20240617	16040	146.26	20240201	60300	-34.49	20240617	12690	211.27	20231004	7.68	N	260970	500	20 억	36001	N	N	0	N	N
90	20240716	161047	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39100	-1250	5	-3.10	1696824500	42939	80.14	40350	40550	38950	52400	28250	40350	39523.04	1.16	1007	42650	41500	40050	38900	37450	42075	39475	20	12050	500	25010	50	1	2892754	1131	13.37	1.79	12	1.48	2925.00	21830.00	60300	20240617	-35.16	12690	20231004	208.12	60300	-35.16	20240617	16040	143.77	20240201	60300	-35.16	20240617	12690	208.12	20231004	7.79	N	260970	500	20 억	33552	N	N	0	N	N
91	20240716	151059	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39200	-1150	5	-2.85	1607117000	40647	75.87	40350	40550	38950	52400	28250	40350	39538.25	1.16	736	42650	41500	40050	38900	37450	42075	39475	20	12050	500	25010	50	1	2892754	1134	13.40	1.80	12	1.41	2925.00	21830.00	60300	20240617	-34.99	12690	20231004	208.90	60300	-34.99	20240617	16040	144.39	20240201	60300	-34.99	20240617	12690	208.90	20231004	7.79	N	260970	500	20 억	33552	N	N	0	N	N
92	20240716	141054	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39200	-1150	5	-2.85	1414897600	35747	66.72	40350	40550	38950	52400	28250	40350	39580.73	1.16	-182	42650	41500	40050	38900	37450	42075	39475	20	12050	500	25010	50	1	2892754	1134	13.40	1.80	12	1.24	2925.00	21830.00	60300	20240617	-34.99	12690	20231004	208.90	60300	-34.99	20240617	16040	144.39	20240201	60300	-34.99	20240617	12690	208.90	20231004	7.79	N	260970	500	20 억	33552	N	N	0	N	N
93	20240716	131053	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39350	-1000	5	-2.48	1136426700	28641	53.46	40350	40550	39150	52400	28250	40350	39678.15	1.16	-1093	42650	41500	40050	38900	37450	42075	39475	20	12050	500	25010	50	1	2892754	1138	13.45	1.80	12	0.99	2925.00	21830.00	60300	20240617	-34.74	12690	20231004	210.09	60300	-34.74	20240617	16040	145.32	20240201	60300	-34.74	20240617	12690	210.09	20231004	7.79	N	260970	500	20 억	33552	N	N	0	N	N
94	20240716	121051	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39500	-850	5	-2.11	980774350	24688	46.08	40350	40550	39150	52400	28250	40350	39726.59	1.16	-1349	42650	41500	40050	38900	37450	42075	39475	20	12050	500	25010	50	1	2892754	1143	13.50	1.81	12	0.85	2925.00	21830.00	60300	20240617	-34.49	12690	20231004	211.27	60300	-34.49	20240617	16040	146.26	20240201	60300	-34.49	20240617	12690	211.27	20231004	7.79	N	260970	500	20 억	33552	N	N	0	N	N
95	20240716	111052	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39450	-900	5	-2.23	867080000	21810	40.71	40350	40550	39150	52400	28250	40350	39755.88	1.16	-1774	42650	41500	40050	38900	37450	42075	39475	20	12050	500	25010	50	1	2892754	1141	13.49	1.81	12	0.75	2925.00	21830.00	60300	20240617	-34.58	12690	20231004	210.87	60300	-34.58	20240617	16040	145.95	20240201	60300	-34.58	20240617	12690	210.87	20231004	7.79	N	260970	500	20 억	33552	N	N	0	N	N
96	20240716	101053	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39800	-550	5	-1.36	532129400	13304	24.83	40350	40550	39550	52400	28250	40350	39997.51	1.16	-2938	42650	41500	40050	38900	37450	42075	39475	20	12050	500	25010	50	1	2892754	1151	13.61	1.82	12	0.46	2925.00	21830.00	60300	20240617	-34.00	12690	20231004	213.63	60300	-34.00	20240617	16040	148.13	20240201	60300	-34.00	20240617	12690	213.63	20231004	7.79	N	260970	500	20 억	33552	N	N	0	N	N
97	20240716	091051	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39950	-400	5	-0.99	175974550	4376	8.17	40350	40550	39900	52400	28250	40350	40213.34	1.16	-2442	42650	41500	40050	38900	37450	42075	39475	20	12050	500	25010	50	1	2892754	1156	13.66	1.83	12	0.15	2925.00	21830.00	60300	20240617	-33.75	12690	20231004	214.81	60300	-33.75	20240617	16040	149.06	20240201	60300	-33.75	20240617	12690	214.81	20231004	7.79	N	260970	500	20 억	33552	N	N	0	N	N
98	20240715	161035	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40350	1050	2	2.67	2146229800	53228	99.87	39450	41200	38600	51000	27550	39300	40322.20	1.01	4816	41900	40600	39800	38500	37700	40200	38100	20	11700	500	24360	50	1	2892754	1167	13.79	1.85	12	1.84	2925.00	21830.00	60300	20240617	-33.08	12690	20231004	217.97	60300	-33.08	20240617	16040	151.56	20240201	60300	-33.08	20240617	12690	217.97	20231004	7.49	N	260970	500	20 억	29109	N	N	0	N	N
99	20240715	151042	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40150	850	2	2.16	1980315050	49099	92.13	39450	41200	38600	51000	27550	39300	40333.92	1.01	3901	41900	40600	39800	38500	37700	40200	38100	20	11700	500	24360	50	1	2892754	1161	13.73	1.84	12	1.70	2925.00	21830.00	60300	20240617	-33.42	12690	20231004	216.39	60300	-33.42	20240617	16040	150.31	20240201	60300	-33.42	20240617	12690	216.39	20231004	7.49	N	260970	500	20 억	29109	N	N	0	N	N
100	20240715	141040	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39800	500	2	1.27	1786560250	44264	83.05	39450	41200	38600	51000	27550	39300	40362.41	1.01	3038	41900	40600	39800	38500	37700	40200	38100	20	11700	500	24360	50	1	2892754	1151	13.61	1.82	12	1.53	2925.00	21830.00	60300	20240617	-34.00	12690	20231004	213.63	60300	-34.00	20240617	16040	148.13	20240201	60300	-34.00	20240617	12690	213.63	20231004	7.49	N	260970	500	20 억	29109	N	N	0	N	N
101	20240715	131042	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40500	1200	2	3.05	1561209900	38643	72.51	39450	41200	38600	51000	27550	39300	40401.96	1.01	4011	41900	40600	39800	38500	37700	40200	38100	20	11700	500	24360	50	1	2892754	1172	13.85	1.86	12	1.34	2925.00	21830.00	60300	20240617	-32.84	12690	20231004	219.15	60300	-32.84	20240617	16040	152.49	20240201	60300	-32.84	20240617	12690	219.15	20231004	7.49	N	260970	500	20 억	29109	N	N	0	N	N
102	20240715	121041	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40850	1550	2	3.94	1489835450	36882	69.20	39450	41200	38600	51000	27550	39300	40395.81	1.01	4348	41900	40600	39800	38500	37700	40200	38100	20	11700	500	24360	50	1	2892754	1182	13.97	1.87	12	1.27	2925.00	21830.00	60300	20240617	-32.26	12690	20231004	221.91	60300	-32.26	20240617	16040	154.68	20240201	60300	-32.26	20240617	12690	221.91	20231004	7.49	N	260970	500	20 억	29109	N	N	0	N	N
103	20240715	111042	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40600	1300	2	3.31	1316469300	32624	61.21	39450	41200	38600	51000	27550	39300	40354.05	1.01	2844	41900	40600	39800	38500	37700	40200	38100	20	11700	500	24360	50	1	2892754	1174	13.88	1.86	12	1.13	2925.00	21830.00	60300	20240617	-32.67	12690	20231004	219.94	60300	-32.67	20240617	16040	153.12	20240201	60300	-32.67	20240617	12690	219.94	20231004	7.49	N	260970	500	20 억	29109	N	N	0	N	N
104	20240715	101039	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40650	1350	2	3.44	1130086100	28033	52.60	39450	41200	38600	51000	27550	39300	40314.12	1.01	2682	41900	40600	39800	38500	37700	40200	38100	20	11700	500	24360	50	1	2892754	1176	13.90	1.86	12	0.97	2925.00	21830.00	60300	20240617	-32.59	12690	20231004	220.33	60300	-32.59	20240617	16040	153.43	20240201	60300	-32.59	20240617	12690	220.33	20231004	7.49	N	260970	500	20 억	29109	N	N	0	N	N
105	20240715	091042	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39550	250	2	0.64	137199900	3516	6.60	39450	39550	38600	51000	27550	39300	39018.46	1.01	130	41900	40600	39800	38500	37700	40200	38100	20	11700	500	24360	50	1	2892754	1144	13.52	1.81	12	0.12	2925.00	21830.00	60300	20240617	-34.41	12690	20231004	211.66	60300	-34.41	20240617	16040	146.57	20240201	60300	-34.41	20240617	12690	211.66	20231004	7.49	N	260970	500	20 억	29109	N	N	0	N	N
106	20240712	161032	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39300	-1800	5	-4.38	2102242200	52651	30.58	40850	41100	39000	53400	28800	41100	39933.56	1.03	-784	45300	43200	42000	39900	38700	42600	39300	20	12300	500	25480	50	1	2892754	1137	13.44	1.80	12	1.82	2925.00	21830.00	60300	20240617	-34.83	12690	20231004	209.69	60300	-34.83	20240617	16040	145.01	20240201	60300	-34.83	20240617	12690	209.69	20231004	7.52	N	260970	500	20 억	29885	N	N	1	N	N
107	20240712	151040	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39450	-1650	5	-4.01	2011476850	50343	29.24	40850	41100	39000	53400	28800	41100	39955.35	1.03	-974	45300	43200	42000	39900	38700	42600	39300	20	12300	500	25480	50	1	2892754	1141	13.49	1.81	12	1.74	2925.00	21830.00	60300	20240617	-34.58	12690	20231004	210.87	60300	-34.58	20240617	16040	145.95	20240201	60300	-34.58	20240617	12690	210.87	20231004	7.52	N	260970	500	20 억	29885	N	N	1	N	N
108	20240712	141042	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39550	-1550	5	-3.77	1795177200	44872	26.07	40850	41100	39000	53400	28800	41100	40006.53	1.03	-198	45300	43200	42000	39900	38700	42600	39300	20	12300	500	25480	50	1	2892754	1144	13.52	1.81	12	1.55	2925.00	21830.00	60300	20240617	-34.41	12690	20231004	211.66	60300	-34.41	20240617	16040	146.57	20240201	60300	-34.41	20240617	12690	211.66	20231004	7.52	N	260970	500	20 억	29885	N	N	1	N	N
109	20240712	131036	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39950	-1150	5	-2.80	1652941400	41288	23.98	40850	41100	39000	53400	28800	41100	40034.32	1.03	1411	45300	43200	42000	39900	38700	42600	39300	20	12300	500	25480	50	1	2892754	1156	13.66	1.83	12	1.43	2925.00	21830.00	60300	20240617	-33.75	12690	20231004	214.81	60300	-33.75	20240617	16040	149.06	20240201	60300	-33.75	20240617	12690	214.81	20231004	7.52	N	260970	500	20 억	29885	N	N	1	N	N
110	20240712	121038	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39700	-1400	5	-3.41	1575558450	39343	22.85	40850	41100	39000	53400	28800	41100	40046.62	1.03	1547	45300	43200	42000	39900	38700	42600	39300	20	12300	500	25480	50	1	2892754	1148	13.57	1.82	12	1.36	2925.00	21830.00	60300	20240617	-34.16	12690	20231004	212.84	60300	-34.16	20240617	16040	147.51	20240201	60300	-34.16	20240617	12690	212.84	20231004	7.52	N	260970	500	20 억	29885	N	N	1	N	N
111	20240712	111035	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40200	-900	5	-2.19	1342067450	33494	19.46	40850	41100	39000	53400	28800	41100	40068.77	1.03	-31	45300	43200	42000	39900	38700	42600	39300	20	12300	500	25480	50	1	2892754	1163	13.74	1.84	12	1.16	2925.00	21830.00	60300	20240617	-33.33	12690	20231004	216.78	60300	-33.33	20240617	16040	150.62	20240201	60300	-33.33	20240617	12690	216.78	20231004	7.52	N	260970	500	20 억	29885	N	N	1	N	N
112	20240712	101035	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39400	-1700	5	-4.14	1186843450	29605	17.20	40850	41100	39000	53400	28800	41100	40089.15	1.03	-805	45300	43200	42000	39900	38700	42600	39300	20	12300	500	25480	50	1	2892754	1140	13.47	1.80	12	1.02	2925.00	21830.00	60300	20240617	-34.66	12690	20231004	210.48	60300	-34.66	20240617	16040	145.64	20240201	60300	-34.66	20240617	12690	210.48	20231004	7.52	N	260970	500	20 억	29885	N	N	1	N	N
113	20240712	091033	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40450	-650	5	-1.58	333897750	8210	4.77	40850	41100	40250	53400	28800	41100	40669.43	1.03	-910	45300	43200	42000	39900	38700	42600	39300	20	12300	500	25480	50	1	2892754	1170	13.83	1.85	12	0.28	2925.00	21830.00	60300	20240617	-32.92	12690	20231004	218.75	60300	-32.92	20240617	16040	152.18	20240201	60300	-32.92	20240617	12690	218.75	20231004	7.52	N	260970	500	20 억	29885	N	N	1	N	N
114	20240711	161028	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41100	-750	5	-1.79	7305494600	170862	328.17	42150	44100	40800	54400	29300	41850	42757.49	1.87	-24230	42750	42300	41400	40950	40050	42525	41175	20	12550	500	25940	50	1	2892754	1189	14.05	1.88	12	5.91	2925.00	21830.00	60300	20240617	-31.84	12690	20231004	223.88	60300	-31.84	20240617	16040	156.23	20240201	60300	-31.84	20240617	12690	223.88	20231004	6.74	N	260970	500	20 억	54105	N	N	1	N	N
115	20240711	151035	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41300	-550	5	-1.31	7152212250	167138	321.02	42150	44100	40800	54400	29300	41850	42792.26	1.87	-24138	42750	42300	41400	40950	40050	42525	41175	20	12550	500	25940	50	1	2892754	1195	14.12	1.89	12	5.78	2925.00	21830.00	60300	20240617	-31.51	12690	20231004	225.45	60300	-31.51	20240617	16040	157.48	20240201	60300	-31.51	20240617	12690	225.45	20231004	6.74	N	260970	500	20 억	54105	N	N	0	N	N
116	20240711	141036	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41850	0	3	0.00	6832235300	159423	306.20	42150	44100	40800	54400	29300	41850	42856.03	1.87	-24247	42750	42300	41400	40950	40050	42525	41175	20	12550	500	25940	50	1	2892754	1211	14.31	1.92	12	5.51	2925.00	21830.00	60300	20240617	-30.60	12690	20231004	229.79	60300	-30.60	20240617	16040	160.91	20240201	60300	-30.60	20240617	12690	229.79	20231004	6.74	N	260970	500	20 억	54105	N	N	0	N	N
117	20240711	131033	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41900	50	2	0.12	6486889050	151165	290.34	42150	44100	40800	54400	29300	41850	42912.65	1.87	-23414	42750	42300	41400	40950	40050	42525	41175	20	12550	500	25940	50	1	2892754	1212	14.32	1.92	12	5.23	2925.00	21830.00	60300	20240617	-30.51	12690	20231004	230.18	60300	-30.51	20240617	16040	161.22	20240201	60300	-30.51	20240617	12690	230.18	20231004	6.74	N	260970	500	20 억	54105	N	N	0	N	N
118	20240711	121033	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	42550	700	2	1.67	6215626400	144719	277.96	42150	44100	40800	54400	29300	41850	42949.63	1.87	-21407	42750	42300	41400	40950	40050	42525	41175	20	12550	500	25940	50	1	2892754	1231	14.55	1.95	12	5.00	2925.00	21830.00	60300	20240617	-29.44	12690	20231004	235.30	60300	-29.44	20240617	16040	165.27	20240201	60300	-29.44	20240617	12690	235.30	20231004	6.74	N	260970	500	20 억	54105	N	N	0	N	N
119	20240711	111029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	42700	850	2	2.03	5696556800	132457	254.41	42150	44100	40800	54400	29300	41850	43006.85	1.87	-20754	42750	42300	41400	40950	40050	42525	41175	20	12550	500	25940	50	1	2892754	1235	14.60	1.96	12	4.58	2925.00	21830.00	60300	20240617	-29.19	12690	20231004	236.49	60300	-29.19	20240617	16040	166.21	20240201	60300	-29.19	20240617	12690	236.49	20231004	6.74	N	260970	500	20 억	54105	N	N	0	N	N
120	20240711	101031	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	43700	1850	2	4.42	4036025200	93953	180.45	42150	44100	40800	54400	29300	41850	42957.93	1.87	-16137	42750	42300	41400	40950	40050	42525	41175	20	12550	500	25940	50	1	2892754	1264	14.94	2.00	12	3.25	2925.00	21830.00	60300	20240617	-27.53	12690	20231004	244.37	60300	-27.53	20240617	16040	172.44	20240201	60300	-27.53	20240617	12690	244.37	20231004	6.74	N	260970	500	20 억	54105	N	N	0	N	N
121	20240711	091029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40850	-1000	5	-2.39	309001250	7468	14.34	42150	42350	40800	54400	29300	41850	41376.64	1.87	-2731	42750	42300	41400	40950	40050	42525	41175	20	12550	500	25940	50	1	2892754	1182	13.97	1.87	12	0.26	2925.00	21830.00	60300	20240617	-32.26	12690	20231004	221.91	60300	-32.26	20240617	16040	154.68	20240201	60300	-32.26	20240617	12690	221.91	20231004	6.74	N	260970	500	20 억	54105	N	N	0	N	N
122	20240710	161025	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41850	150	2	0.36	2118612750	51455	34.64	41500	41850	40500	54200	29200	41700	41172.52	2.04	-2522	44066	42882	41516	40332	38966	43475	40925	20	12500	500	25850	50	1	2892754	1211	14.31	1.92	12	1.78	2925.00	21830.00	60300	20240617	-30.60	12690	20231004	229.79	60300	-30.60	20240617	16040	160.91	20240201	60300	-30.60	20240617	12690	229.79	20231004	6.65	N	260970	500	20 억	58953	N	N	1	N	N
123	20240710	151029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41600	-100	5	-0.24	1886632100	45904	30.91	41500	41700	40500	54200	29200	41700	41099.51	2.04	-936	44066	42882	41516	40332	38966	43475	40925	20	12500	500	25850	50	1	2892754	1203	14.22	1.91	12	1.59	2925.00	21830.00	60300	20240617	-31.01	12690	20231004	227.82	60300	-31.01	20240617	16040	159.35	20240201	60300	-31.01	20240617	12690	227.82	20231004	6.65	N	260970	500	20 억	58953	N	N	1	N	N
124	20240710	141029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41400	-300	5	-0.72	1623561850	39559	26.63	41500	41700	40500	54200	29200	41700	41041.53	2.04	-395	44066	42882	41516	40332	38966	43475	40925	20	12500	500	25850	50	1	2892754	1198	14.15	1.90	12	1.37	2925.00	21830.00	60300	20240617	-31.34	12690	20231004	226.24	60300	-31.34	20240617	16040	158.10	20240201	60300	-31.34	20240617	12690	226.24	20231004	6.65	N	260970	500	20 억	58953	N	N	1	N	N
125	20240710	131028	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41050	-650	5	-1.56	1331384650	32496	21.88	41500	41700	40500	54200	29200	41700	40970.72	2.04	-2524	44066	42882	41516	40332	38966	43475	40925	20	12500	500	25850	50	1	2892754	1187	14.03	1.88	12	1.12	2925.00	21830.00	60300	20240617	-31.92	12690	20231004	223.48	60300	-31.92	20240617	16040	155.92	20240201	60300	-31.92	20240617	12690	223.48	20231004	6.65	N	260970	500	20 억	58953	N	N	1	N	N
126	20240710	121026	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40900	-800	5	-1.92	1196705800	29203	19.66	41500	41700	40500	54200	29200	41700	40978.87	2.04	-1598	44066	42882	41516	40332	38966	43475	40925	20	12500	500	25850	50	1	2892754	1183	13.98	1.87	12	1.01	2925.00	21830.00	60300	20240617	-32.17	12690	20231004	222.30	60300	-32.17	20240617	16040	154.99	20240201	60300	-32.17	20240617	12690	222.30	20231004	6.65	N	260970	500	20 억	58953	N	N	1	N	N
127	20240710	111028	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41150	-550	5	-1.32	1063791200	25946	17.47	41500	41700	40500	54200	29200	41700	41000.20	2.04	-1665	44066	42882	41516	40332	38966	43475	40925	20	12500	500	25850	50	1	2892754	1190	14.07	1.89	12	0.90	2925.00	21830.00	60300	20240617	-31.76	12690	20231004	224.27	60300	-31.76	20240617	16040	156.55	20240201	60300	-31.76	20240617	12690	224.27	20231004	6.65	N	260970	500	20 억	58953	N	N	1	N	N
128	20240710	101023	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41000	-700	5	-1.68	918901200	22408	15.09	41500	41700	40500	54200	29200	41700	41007.73	2.04	-1033	44066	42882	41516	40332	38966	43475	40925	20	12500	500	25850	50	1	2892754	1186	14.02	1.88	12	0.77	2925.00	21830.00	60300	20240617	-32.01	12690	20231004	223.09	60300	-32.01	20240617	16040	155.61	20240201	60300	-32.01	20240617	12690	223.09	20231004	6.65	N	260970	500	20 억	58953	N	N	1	N	N
129	20240710	091029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41000	-700	5	-1.68	385269000	9405	6.33	41500	41700	40500	54200	29200	41700	40964.27	2.04	-3729	44066	42882	41516	40332	38966	43475	40925	20	12500	500	25850	50	1	2892754	1186	14.02	1.88	12	0.33	2925.00	21830.00	60300	20240617	-32.01	12690	20231004	223.09	60300	-32.01	20240617	16040	155.61	20240201	60300	-32.01	20240617	12690	223.09	20231004	6.65	N	260970	500	20 억	58953	N	N	1	N	N
130	20240709	161022	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41700	1750	2	4.38	6149470800	147935	155.41	40850	42700	40150	51900	28000	39950	41568.66	2.71	-19717	42916	41432	39716	38232	36516	42175	38975	20	11950	500	24760	50	1	2892754	1206	14.26	1.91	12	5.11	2925.00	21830.00	60300	20240617	-30.85	12690	20231004	228.61	60300	-30.85	20240617	16040	159.98	20240201	60300	-30.85	20240617	12690	228.61	20231004	6.80	N	260970	500	20 억	78426	N	N	1	N	N
131	20240709	151028	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41400	1450	2	3.63	5908314350	142129	149.31	40850	42700	40150	51900	28000	39950	41570.22	2.71	-20379	42916	41432	39716	38232	36516	42175	38975	20	11950	500	24760	50	1	2892754	1198	14.15	1.90	12	4.91	2925.00	21830.00	60300	20240617	-31.34	12690	20231004	226.24	60300	-31.34	20240617	16040	158.10	20240201	60300	-31.34	20240617	12690	226.24	20231004	6.80	N	260970	500	20 억	78426	N	N	0	N	N
132	20240709	141027	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41600	1650	2	4.13	5475294700	131742	138.40	40850	42700	40150	51900	28000	39950	41560.88	2.71	-19374	42916	41432	39716	38232	36516	42175	38975	20	11950	500	24760	50	1	2892754	1203	14.22	1.91	12	4.55	2925.00	21830.00	60300	20240617	-31.01	12690	20231004	227.82	60300	-31.01	20240617	16040	159.35	20240201	60300	-31.01	20240617	12690	227.82	20231004	6.80	N	260970	500	20 억	78426	N	N	0	N	N
133	20240709	131030	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41750	1800	2	4.51	5106911400	122874	129.08	40850	42700	40150	51900	28000	39950	41562.34	2.71	-19907	42916	41432	39716	38232	36516	42175	38975	20	11950	500	24760	50	1	2892754	1208	14.27	1.91	12	4.25	2925.00	21830.00	60300	20240617	-30.76	12690	20231004	229.00	60300	-30.76	20240617	16040	160.29	20240201	60300	-30.76	20240617	12690	229.00	20231004	6.80	N	260970	500	20 억	78426	N	N	0	N	N
134	20240709	121031	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	42100	2150	2	5.38	4449743150	107324	112.75	40850	42700	40150	51900	28000	39950	41461.01	2.71	-16529	42916	41432	39716	38232	36516	42175	38975	20	11950	500	24760	50	1	2892754	1218	14.39	1.93	12	3.71	2925.00	21830.00	60300	20240617	-30.18	12690	20231004	231.76	60300	-30.18	20240617	16040	162.47	20240201	60300	-30.18	20240617	12690	231.76	20231004	6.80	N	260970	500	20 억	78426	N	N	0	N	N
135	20240709	111032	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41200	1250	2	3.13	3292725000	79935	83.98	40850	41950	40150	51900	28000	39950	41192.72	2.71	-7079	42916	41432	39716	38232	36516	42175	38975	20	11950	500	24760	50	1	2892754	1192	14.09	1.89	12	2.76	2925.00	21830.00	60300	20240617	-31.67	12690	20231004	224.67	60300	-31.67	20240617	16040	156.86	20240201	60300	-31.67	20240617	12690	224.67	20231004	6.80	N	260970	500	20 억	78426	N	N	0	N	N
136	20240709	101028	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41550	1600	2	4.01	2419760200	58910	61.89	40850	41700	40150	51900	28000	39950	41075.77	2.71	-7461	42916	41432	39716	38232	36516	42175	38975	20	11950	500	24760	50	1	2892754	1202	14.21	1.90	12	2.04	2925.00	21830.00	60300	20240617	-31.09	12690	20231004	227.42	60300	-31.09	20240617	16040	159.04	20240201	60300	-31.09	20240617	12690	227.42	20231004	6.80	N	260970	500	20 억	78426	N	N	0	N	N
137	20240709	091025	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40650	700	2	1.75	522391250	12844	13.49	40850	40950	40200	51900	28000	39950	40672.68	2.71	-3591	42916	41432	39716	38232	36516	42175	38975	20	11950	500	24760	50	1	2892754	1176	13.90	1.86	12	0.44	2925.00	21830.00	60300	20240617	-32.59	12690	20231004	220.33	60300	-32.59	20240617	16040	153.43	20240201	60300	-32.59	20240617	12690	220.33	20231004	6.80	N	260970	500	20 억	78426	N	N	0	N	N
138	20240708	161019	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39950	1500	2	3.90	3792749050	94315	141.31	38650	41200	38000	49950	26950	38450	40214.14	2.77	-859	40850	39650	39050	37850	37250	39350	37550	20	11500	500	23830	50	1	2892754	1156	13.66	1.83	12	3.26	2925.00	21830.00	60300	20240617	-33.75	12690	20231004	214.81	60300	-33.75	20240617	16040	149.06	20240201	60300	-33.75	20240617	12690	214.81	20231004	6.76	N	260970	500	20 억	80102	N	N	0	N	N
139	20240708	151021	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39750	1300	2	3.38	3665943350	91136	136.55	38650	41200	38000	49950	26950	38450	40224.98	2.77	-415	40850	39650	39050	37850	37250	39350	37550	20	11500	500	23830	50	1	2892754	1150	13.59	1.82	12	3.15	2925.00	21830.00	60300	20240617	-34.08	12690	20231004	213.24	60300	-34.08	20240617	16040	147.82	20240201	60300	-34.08	20240617	12690	213.24	20231004	6.76	N	260970	500	20 억	80102	N	N	0	N	N
140	20240708	141023	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40050	1600	2	4.16	3478528200	86442	129.52	38650	41200	38000	49950	26950	38450	40241.18	2.77	852	40850	39650	39050	37850	37250	39350	37550	20	11500	500	23830	50	1	2892754	1159	13.69	1.83	12	2.99	2925.00	21830.00	60300	20240617	-33.58	12690	20231004	215.60	60300	-33.58	20240617	16040	149.69	20240201	60300	-33.58	20240617	12690	215.60	20231004	6.76	N	260970	500	20 억	80102	N	N	0	N	N
141	20240708	131018	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40100	1650	2	4.29	3346678800	83148	124.58	38650	41200	38000	49950	26950	38450	40249.66	2.77	1672	40850	39650	39050	37850	37250	39350	37550	20	11500	500	23830	50	1	2892754	1160	13.71	1.84	12	2.87	2925.00	21830.00	60300	20240617	-33.50	12690	20231004	216.00	60300	-33.50	20240617	16040	150.00	20240201	60300	-33.50	20240617	12690	216.00	20231004	6.76	N	260970	500	20 억	80102	N	N	0	N	N
142	20240708	121021	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39750	1300	2	3.38	3057331300	75856	113.66	38650	41200	38000	49950	26950	38450	40304.41	2.77	379	40850	39650	39050	37850	37250	39350	37550	20	11500	500	23830	50	1	2892754	1150	13.59	1.82	12	2.62	2925.00	21830.00	60300	20240617	-34.08	12690	20231004	213.24	60300	-34.08	20240617	16040	147.82	20240201	60300	-34.08	20240617	12690	213.24	20231004	6.76	N	260970	500	20 억	80102	N	N	0	N	N
143	20240708	111018	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40200	1750	2	4.55	2909209950	72154	108.11	38650	41200	38000	49950	26950	38450	40319.45	2.77	1013	40850	39650	39050	37850	37250	39350	37550	20	11500	500	23830	50	1	2892754	1163	13.74	1.84	12	2.49	2925.00	21830.00	60300	20240617	-33.33	12690	20231004	216.78	60300	-33.33	20240617	16040	150.62	20240201	60300	-33.33	20240617	12690	216.78	20231004	6.76	N	260970	500	20 억	80102	N	N	0	N	N
144	20240708	101018	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40000	1550	2	4.03	2736423600	67847	101.66	38650	41200	38000	49950	26950	38450	40332.27	2.77	1626	40850	39650	39050	37850	37250	39350	37550	20	11500	500	23830	50	1	2892754	1157	13.68	1.83	12	2.35	2925.00	21830.00	60300	20240617	-33.67	12690	20231004	215.21	60300	-33.67	20240617	16040	149.38	20240201	60300	-33.67	20240617	12690	215.21	20231004	6.76	N	260970	500	20 억	80102	N	N	0	N	N
145	20240708	091018	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40350	1900	2	4.94	756003550	19035	28.52	38650	40600	38000	49950	26950	38450	39716.50	2.77	448	40850	39650	39050	37850	37250	39350	37550	20	11500	500	23830	50	1	2892754	1167	13.79	1.85	12	0.66	2925.00	21830.00	60300	20240617	-33.08	12690	20231004	217.97	60300	-33.08	20240617	16040	151.56	20240201	60300	-33.08	20240617	12690	217.97	20231004	6.76	N	260970	500	20 억	80102	N	N	0	N	N
146	20240705	161013	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	38450	-1000	5	-2.53	2609173050	66271	126.78	39950	40250	38450	51200	27650	39450	39378.61	2.94	-4894	40750	40100	39400	38750	38050	39750	38400	20	11750	500	24450	50	1	2892754	1112	13.15	1.76	12	2.29	2925.00	21830.00	60300	20240617	-36.24	12690	20231004	202.99	60300	-36.24	20240617	16040	139.71	20240201	60300	-36.24	20240617	12690	202.99	20231004	6.58	N	260970	500	20 억	85110	N	N	0	N	N
147	20240705	151017	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	38600	-850	5	-2.15	2360959950	59829	114.46	39950	40250	38500	51200	27650	39450	39461.80	2.94	-6036	40750	40100	39400	38750	38050	39750	38400	20	11750	500	24450	50	1	2892754	1117	13.20	1.77	12	2.07	2925.00	21830.00	60300	20240617	-35.99	12690	20231004	204.18	60300	-35.99	20240617	16040	140.65	20240201	60300	-35.99	20240617	12690	204.18	20231004	6.58	N	260970	500	20 억	85110	N	N	0	N	N
148	20240705	141019	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39000	-450	5	-1.14	2043467100	51625	98.76	39950	40250	38750	51200	27650	39450	39582.90	2.94	-9547	40750	40100	39400	38750	38050	39750	38400	20	11750	500	24450	50	1	2892754	1128	13.33	1.79	12	1.78	2925.00	21830.00	60300	20240617	-35.32	12690	20231004	207.33	60300	-35.32	20240617	16040	143.14	20240201	60300	-35.32	20240617	12690	207.33	20231004	6.58	N	260970	500	20 억	85110	N	N	0	N	N
149	20240705	131016	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39200	-250	5	-0.63	1772789400	44700	85.51	39950	40250	39050	51200	27650	39450	39659.72	2.94	-8048	40750	40100	39400	38750	38050	39750	38400	20	11750	500	24450	50	1	2892754	1134	13.40	1.80	12	1.55	2925.00	21830.00	60300	20240617	-34.99	12690	20231004	208.90	60300	-34.99	20240617	16040	144.39	20240201	60300	-34.99	20240617	12690	208.90	20231004	6.58	N	260970	500	20 억	85110	N	N	0	N	N
150	20240705	121017	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39350	-100	5	-0.25	1623254200	40889	78.22	39950	40250	39050	51200	27650	39450	39699.05	2.94	-6279	40750	40100	39400	38750	38050	39750	38400	20	11750	500	24450	50	1	2892754	1138	13.45	1.80	12	1.41	2925.00	21830.00	60300	20240617	-34.74	12690	20231004	210.09	60300	-34.74	20240617	16040	145.32	20240201	60300	-34.74	20240617	12690	210.09	20231004	6.58	N	260970	500	20 억	85110	N	N	0	N	N
151	20240705	111013	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39650	200	2	0.51	1412824100	35571	68.05	39950	40250	39050	51200	27650	39450	39718.43	2.94	-5794	40750	40100	39400	38750	38050	39750	38400	20	11750	500	24450	50	1	2892754	1147	13.56	1.82	12	1.23	2925.00	21830.00	60300	20240617	-34.25	12690	20231004	212.45	60300	-34.25	20240617	16040	147.19	20240201	60300	-34.25	20240617	12690	212.45	20231004	6.58	N	260970	500	20 억	85110	N	N	0	N	N
152	20240705	101013	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39550	100	2	0.25	1113681200	27965	53.50	39950	40250	39300	51200	27650	39450	39824.12	2.94	-2325	40750	40100	39400	38750	38050	39750	38400	20	11750	500	24450	50	1	2892754	1144	13.52	1.81	12	0.97	2925.00	21830.00	60300	20240617	-34.41	12690	20231004	211.66	60300	-34.41	20240617	16040	146.57	20240201	60300	-34.41	20240617	12690	211.66	20231004	6.58	N	260970	500	20 억	85110	N	N	0	N	N
153	20240705	091015	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40100	650	2	1.65	229140950	5760	11.02	39950	40200	39350	51200	27650	39450	39781.47	2.94	-1594	40750	40100	39400	38750	38050	39750	38400	20	11750	500	24450	50	1	2892754	1160	13.71	1.84	12	0.20	2925.00	21830.00	60300	20240617	-33.50	12690	20231004	216.00	60300	-33.50	20240617	16040	150.00	20240201	60300	-33.50	20240617	12690	216.00	20231004	6.58	N	260970	500	20 억	85110	N	N	0	N	N
154	20240704	161009	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39450	-250	5	-0.63	2032387800	51907	72.56	40050	40050	38700	51600	27800	39700	39150.27	2.88	1663	41266	40482	39416	38632	37566	39950	38100	20	11900	500	24610	50	1	2892754	1141	13.49	1.81	12	1.79	2925.00	21830.00	60300	20240617	-34.58	12690	20231004	210.87	60300	-34.58	20240617	16040	145.95	20240201	60300	-34.58	20240617	12690	210.87	20231004	6.66	N	260970	500	20 억	83446	N	N	1	N	N
155	20240704	151013	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39400	-300	5	-0.76	1908000250	48749	68.15	40050	40050	38700	51600	27800	39700	39136.04	2.88	2664	41266	40482	39416	38632	37566	39950	38100	20	11900	500	24610	50	1	2892754	1140	13.47	1.80	12	1.69	2925.00	21830.00	60300	20240617	-34.66	12690	20231004	210.48	60300	-34.66	20240617	16040	145.64	20240201	60300	-34.66	20240617	12690	210.48	20231004	6.66	N	260970	500	20 억	83446	N	N	1	N	N
156	20240704	141012	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	38950	-750	5	-1.89	1447170900	36996	51.72	40050	40050	38700	51600	27800	39700	39112.53	2.88	41	41266	40482	39416	38632	37566	39950	38100	20	11900	500	24610	50	1	2892754	1127	13.32	1.78	12	1.28	2925.00	21830.00	60300	20240617	-35.41	12690	20231004	206.93	60300	-35.41	20240617	16040	142.83	20240201	60300	-35.41	20240617	12690	206.93	20231004	6.66	N	260970	500	20 억	83446	N	N	1	N	N
157	20240704	131012	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39100	-600	5	-1.51	1293963650	33064	46.22	40050	40050	38700	51600	27800	39700	39130.31	2.88	-185	41266	40482	39416	38632	37566	39950	38100	20	11900	500	24610	50	1	2892754	1131	13.37	1.79	12	1.14	2925.00	21830.00	60300	20240617	-35.16	12690	20231004	208.12	60300	-35.16	20240617	16040	143.77	20240201	60300	-35.16	20240617	12690	208.12	20231004	6.66	N	260970	500	20 억	83446	N	N	1	N	N
158	20240704	121013	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	38900	-800	5	-2.02	1184534250	30260	42.30	40050	40050	38700	51600	27800	39700	39140.05	2.88	161	41266	40482	39416	38632	37566	39950	38100	20	11900	500	24610	50	1	2892754	1125	13.30	1.78	12	1.05	2925.00	21830.00	60300	20240617	-35.49	12690	20231004	206.54	60300	-35.49	20240617	16040	142.52	20240201	60300	-35.49	20240617	12690	206.54	20231004	6.66	N	260970	500	20 억	83446	N	N	1	N	N
159	20240704	111011	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	38900	-800	5	-2.02	940475500	23969	33.51	40050	40050	38850	51600	27800	39700	39231.71	2.88	-1060	41266	40482	39416	38632	37566	39950	38100	20	11900	500	24610	50	1	2892754	1125	13.30	1.78	12	0.83	2925.00	21830.00	60300	20240617	-35.49	12690	20231004	206.54	60300	-35.49	20240617	16040	142.52	20240201	60300	-35.49	20240617	12690	206.54	20231004	6.66	N	260970	500	20 억	83446	N	N	1	N	N
160	20240704	101011	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	38950	-750	5	-1.89	716962400	18244	25.50	40050	40050	38900	51600	27800	39700	39292.30	2.88	-433	41266	40482	39416	38632	37566	39950	38100	20	11900	500	24610	50	1	2892754	1127	13.32	1.78	12	0.63	2925.00	21830.00	60300	20240617	-35.41	12690	20231004	206.93	60300	-35.41	20240617	16040	142.83	20240201	60300	-35.41	20240617	12690	206.93	20231004	6.66	N	260970	500	20 억	83446	N	N	1	N	N
161	20240704	091013	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39300	-400	5	-1.01	185289550	4674	6.53	40050	40050	39100	51600	27800	39700	39638.96	2.88	-1768	41266	40482	39416	38632	37566	39950	38100	20	11900	500	24610	50	1	2892754	1137	13.44	1.80	12	0.16	2925.00	21830.00	60300	20240617	-34.83	12690	20231004	209.69	60300	-34.83	20240617	16040	145.01	20240201	60300	-34.83	20240617	12690	209.69	20231004	6.66	N	260970	500	20 억	83446	N	N	1	N	N
162	20240703	161007	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39700	-400	5	-1.00	2778677650	70800	62.46	40100	40200	38350	52100	28100	40100	39246.52	2.58	7975	43200	41650	40450	38900	37700	41050	38300	20	12000	500	24860	50	1	2892754	1148	13.57	1.82	12	2.45	2925.00	21830.00	60300	20240617	-34.16	12690	20231004	212.84	60300	-34.16	20240617	16040	147.51	20240201	60300	-34.16	20240617	12690	212.84	20231004	6.62	N	260970	500	20 억	74748	N	N	1	N	N
163	20240703	151010	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39650	-450	5	-1.12	2557964500	65246	57.56	40100	40200	38350	52100	28100	40100	39204.91	2.58	10374	43200	41650	40450	38900	37700	41050	38300	20	12000	500	24860	50	1	2892754	1147	13.56	1.82	12	2.26	2925.00	21830.00	60300	20240617	-34.25	12690	20231004	212.45	60300	-34.25	20240617	16040	147.19	20240201	60300	-34.25	20240617	12690	212.45	20231004	6.62	N	260970	500	20 억	74748	N	N	0	N	N
164	20240703	141010	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39250	-850	5	-2.12	2221387600	56731	50.05	40100	40200	38350	52100	28100	40100	39156.49	2.58	12031	43200	41650	40450	38900	37700	41050	38300	20	12000	500	24860	50	1	2892754	1135	13.42	1.80	12	1.96	2925.00	21830.00	60300	20240617	-34.91	12690	20231004	209.30	60300	-34.91	20240617	16040	144.70	20240201	60300	-34.91	20240617	12690	209.30	20231004	6.62	N	260970	500	20 억	74748	N	N	0	N	N
165	20240703	131009	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39050	-1050	5	-2.62	2004863950	51204	45.17	40100	40200	38350	52100	28100	40100	39154.42	2.58	11453	43200	41650	40450	38900	37700	41050	38300	20	12000	500	24860	50	1	2892754	1130	13.35	1.79	12	1.77	2925.00	21830.00	60300	20240617	-35.24	12690	20231004	207.72	60300	-35.24	20240617	16040	143.45	20240201	60300	-35.24	20240617	12690	207.72	20231004	6.62	N	260970	500	20 억	74748	N	N	0	N	N
166	20240703	121008	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39350	-750	5	-1.87	1710658600	43706	38.56	40100	40200	38350	52100	28100	40100	39140.11	2.58	11051	43200	41650	40450	38900	37700	41050	38300	20	12000	500	24860	50	1	2892754	1138	13.45	1.80	12	1.51	2925.00	21830.00	60300	20240617	-34.74	12690	20231004	210.09	60300	-34.74	20240617	16040	145.32	20240201	60300	-34.74	20240617	12690	210.09	20231004	6.62	N	260970	500	20 억	74748	N	N	0	N	N
167	20240703	111011	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39150	-950	5	-2.37	1530234800	39092	34.49	40100	40200	38350	52100	28100	40100	39144.42	2.58	8470	43200	41650	40450	38900	37700	41050	38300	20	12000	500	24860	50	1	2892754	1133	13.38	1.79	12	1.35	2925.00	21830.00	60300	20240617	-35.07	12690	20231004	208.51	60300	-35.07	20240617	16040	144.08	20240201	60300	-35.07	20240617	12690	208.51	20231004	6.62	N	260970	500	20 억	74748	N	N	0	N	N
168	20240703	101012	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	38900	-1200	5	-2.99	1049125050	26676	23.53	40100	40200	38550	52100	28100	40100	39328.40	2.58	2312	43200	41650	40450	38900	37700	41050	38300	20	12000	500	24860	50	1	2892754	1125	13.30	1.78	12	0.92	2925.00	21830.00	60300	20240617	-35.49	12690	20231004	206.54	60300	-35.49	20240617	16040	142.52	20240201	60300	-35.49	20240617	12690	206.54	20231004	6.62	N	260970	500	20 억	74748	N	N	0	N	N
169	20240703	091008	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40000	-100	5	-0.25	154581400	3876	3.42	40100	40200	39600	52100	28100	40100	39881.63	2.58	16	43200	41650	40450	38900	37700	41050	38300	20	12000	500	24860	50	1	2892754	1157	13.68	1.83	12	0.13	2925.00	21830.00	60300	20240617	-33.67	12690	20231004	215.21	60300	-33.67	20240617	16040	149.38	20240201	60300	-33.67	20240617	12690	215.21	20231004	6.62	N	260970	500	20 억	74748	N	N	0	N	N
170	20240702	161005	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40100	-1150	5	-2.79	4499095700	112250	48.67	41400	42000	39250	53600	28900	41250	40080.73	1.90	19827	47783	44516	42883	39616	37983	43700	38800	20	12350	500	25570	50	1	2892754	1160	13.71	1.84	12	3.88	2925.00	21830.00	60300	20240617	-33.50	12690	20231004	216.00	60300	-33.50	20240617	16040	150.00	20240201	60300	-33.50	20240617	12690	216.00	20231004	6.78	N	260970	500	20 억	54944	N	N	0	N	N
171	20240702	151007	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40250	-1000	5	-2.42	4281808100	106832	46.32	41400	42000	39250	53600	28900	41250	40079.56	1.90	19284	47783	44516	42883	39616	37983	43700	38800	20	12350	500	25570	50	1	2892754	1164	13.76	1.84	12	3.69	2925.00	21830.00	60300	20240617	-33.25	12690	20231004	217.18	60300	-33.25	20240617	16040	150.94	20240201	60300	-33.25	20240617	12690	217.18	20231004	6.78	N	260970	500	20 억	54944	N	N	0	N	N
172	20240702	141007	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40600	-650	5	-1.58	3936935300	98302	42.62	41400	42000	39250	53600	28900	41250	40049.10	1.90	19702	47783	44516	42883	39616	37983	43700	38800	20	12350	500	25570	50	1	2892754	1174	13.88	1.86	12	3.40	2925.00	21830.00	60300	20240617	-32.67	12690	20231004	219.94	60300	-32.67	20240617	16040	153.12	20240201	60300	-32.67	20240617	12690	219.94	20231004	6.78	N	260970	500	20 억	54944	N	N	0	N	N
173	20240702	131007	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39700	-1550	5	-3.76	3316456900	82728	35.87	41400	42000	39250	53600	28900	41250	40088.35	1.90	15135	47783	44516	42883	39616	37983	43700	38800	20	12350	500	25570	50	1	2892754	1148	13.57	1.82	12	2.86	2925.00	21830.00	60300	20240617	-34.16	12690	20231004	212.84	60300	-34.16	20240617	16040	147.51	20240201	60300	-34.16	20240617	12690	212.84	20231004	6.78	N	260970	500	20 억	54944	N	N	0	N	N
174	20240702	121008	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40050	-1200	5	-2.91	2923506350	72854	31.59	41400	42000	39250	53600	28900	41250	40127.92	1.90	13203	47783	44516	42883	39616	37983	43700	38800	20	12350	500	25570	50	1	2892754	1159	13.69	1.83	12	2.52	2925.00	21830.00	60300	20240617	-33.58	12690	20231004	215.60	60300	-33.58	20240617	16040	149.69	20240201	60300	-33.58	20240617	12690	215.60	20231004	6.78	N	260970	500	20 억	54944	N	N	0	N	N
175	20240702	111007	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40300	-950	5	-2.30	2760903450	68793	29.82	41400	42000	39250	53600	28900	41250	40133.10	1.90	12612	47783	44516	42883	39616	37983	43700	38800	20	12350	500	25570	50	1	2892754	1166	13.78	1.85	12	2.38	2925.00	21830.00	60300	20240617	-33.17	12690	20231004	217.57	60300	-33.17	20240617	16040	151.25	20240201	60300	-33.17	20240617	12690	217.57	20231004	6.78	N	260970	500	20 억	54944	N	N	0	N	N
176	20240702	101006	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	39500	-1750	5	-4.24	2180194800	54242	23.52	41400	42000	39250	53600	28900	41250	40193.38	1.90	6993	47783	44516	42883	39616	37983	43700	38800	20	12350	500	25570	50	1	2892754	1143	13.50	1.81	12	1.88	2925.00	21830.00	60300	20240617	-34.49	12690	20231004	211.27	60300	-34.49	20240617	16040	146.26	20240201	60300	-34.49	20240617	12690	211.27	20231004	6.78	N	260970	500	20 억	54944	N	N	0	N	N
177	20240702	091008	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	40850	-400	5	-0.97	334084100	8093	3.51	41400	42000	40800	53600	28900	41250	41280.72	1.90	-1653	47783	44516	42883	39616	37983	43700	38800	20	12350	500	25570	50	1	2892754	1182	13.97	1.87	12	0.28	2925.00	21830.00	60300	20240617	-32.26	12690	20231004	221.91	60300	-32.26	20240617	16040	154.68	20240201	60300	-32.26	20240617	12690	221.91	20231004	6.78	N	260970	500	20 억	54944	N	N	0	N	N
178	20240701	161003	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41250	-2650	5	-6.04	9969077750	228241	201.08	44700	46150	41250	57000	30750	43900	43683.53	2.33	-12491	45333	44616	43683	42966	42033	44975	43325	20	13100	500	27210	50	1	2892754	1193	14.10	1.89	12	7.89	2925.00	21830.00	60300	20240617	-31.59	12690	20231004	225.06	60300	-31.59	20240617	16040	157.17	20240201	60300	-31.59	20240617	12690	225.06	20231004	6.59	N	260970	500	20 억	67453	N	N	0	N	N
179	20240701	151006	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41700	-2200	5	-5.01	9363874950	213622	188.20	44700	46150	41600	57000	30750	43900	43833.77	2.33	-15784	45333	44616	43683	42966	42033	44975	43325	20	13100	500	27210	50	1	2892754	1206	14.26	1.91	12	7.38	2925.00	21830.00	60300	20240617	-30.85	12690	20231004	228.61	60300	-30.85	20240617	16040	159.98	20240201	60300	-30.85	20240617	12690	228.61	20231004	6.59	N	260970	500	20 억	67453	N	N	0	N	N
180	20240701	141004	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	41800	-2100	5	-4.78	8763232200	199288	175.58	44700	46150	41600	57000	30750	43900	43972.80	2.33	-19935	45333	44616	43683	42966	42033	44975	43325	20	13100	500	27210	50	1	2892754	1209	14.29	1.91	12	6.89	2925.00	21830.00	60300	20240617	-30.68	12690	20231004	229.39	60300	-30.68	20240617	16040	160.60	20240201	60300	-30.68	20240617	12690	229.39	20231004	6.59	N	260970	500	20 억	67453	N	N	0	N	N
181	20240701	131004	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	42550	-1350	5	-3.08	7986707000	180767	159.26	44700	46150	41800	57000	30750	43900	44182.73	2.33	-25161	45333	44616	43683	42966	42033	44975	43325	20	13100	500	27210	50	1	2892754	1231	14.55	1.95	12	6.25	2925.00	21830.00	60300	20240617	-29.44	12690	20231004	235.30	60300	-29.44	20240617	16040	165.27	20240201	60300	-29.44	20240617	12690	235.30	20231004	6.59	N	260970	500	20 억	67453	N	N	0	N	N
182	20240701	121005	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	43150	-750	5	-1.71	6797918150	152695	134.53	44700	46150	42800	57000	30750	43900	44520.63	2.33	-23952	45333	44616	43683	42966	42033	44975	43325	20	13100	500	27210	50	1	2892754	1248	14.75	1.98	12	5.28	2925.00	21830.00	60300	20240617	-28.44	12690	20231004	240.03	60300	-28.44	20240617	16040	169.01	20240201	60300	-28.44	20240617	12690	240.03	20231004	6.59	N	260970	500	20 억	67453	N	N	0	N	N
183	20240701	111002	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	43350	-550	5	-1.25	6464612100	145004	127.75	44700	46150	42800	57000	30750	43900	44583.52	2.33	-21325	45333	44616	43683	42966	42033	44975	43325	20	13100	500	27210	50	1	2892754	1254	14.82	1.99	12	5.01	2925.00	21830.00	60300	20240617	-28.11	12690	20231004	241.61	60300	-28.11	20240617	16040	170.26	20240201	60300	-28.11	20240617	12690	241.61	20231004	6.59	N	260970	500	20 억	67453	N	N	0	N	N
184	20240701	101001	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	43900	0	3	0.00	5839895700	130761	115.20	44700	46150	42800	57000	30750	43900	44662.34	2.33	-21694	45333	44616	43683	42966	42033	44975	43325	20	13100	500	27210	50	1	2892754	1270	15.01	2.01	12	4.52	2925.00	21830.00	60300	20240617	-27.20	12690	20231004	245.94	60300	-27.20	20240617	16040	173.69	20240201	60300	-27.20	20240617	12690	245.94	20231004	6.59	N	260970	500	20 억	67453	N	N	0	N	N
185	20240701	090959	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	45500	1600	2	3.64	2688911500	59258	52.21	44700	46150	44400	57000	30750	43900	45382.80	2.33	-10065	45333	44616	43683	42966	42033	44975	43325	20	13100	500	27210	50	1	2892754	1316	15.56	2.08	12	2.05	2925.00	21830.00	60300	20240617	-24.54	12690	20231004	258.55	60300	-24.54	20240617	16040	183.67	20240201	60300	-24.54	20240617	12690	258.55	20231004	6.59	N	260970	500	20 억	67453	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History