KissMeData/136480/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

79 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	160849	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	30	2	1.00	798365625	264329	69.40	3005	3045	3000	3900	2100	3000	3020.34	2.30	82293	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3218	24.63	1.05	12	0.25	123.00	2898.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2700	12.22	20231006	2.14	N	136480	500	531 억	2441691	N	N	271	N	N
3	20240731	150901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3040	40	2	1.33	726059170	240479	63.13	3005	3045	3000	3900	2100	3000	3019.22	2.30	81451	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3229	24.72	1.05	12	0.23	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2700	12.59	20231006	2.14	N	136480	500	531 억	2441691	N	N	271	N	N
4	20240731	140901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	20	2	0.67	563924490	187018	49.10	3005	3035	3000	3900	2100	3000	3015.35	2.30	42828	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3208	24.55	1.04	12	0.18	123.00	2898.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2700	11.85	20231006	2.14	N	136480	500	531 억	2441691	N	N	271	N	N
5	20240731	130857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	20	2	0.67	474953980	157555	41.36	3005	3035	3000	3900	2100	3000	3014.53	2.30	31088	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3208	24.55	1.04	12	0.15	123.00	2898.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2700	11.85	20231006	2.14	N	136480	500	531 억	2441691	N	N	271	N	N
6	20240731	120857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3015	15	2	0.50	416168475	138069	36.25	3005	3035	3000	3900	2100	3000	3014.21	2.30	19525	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3202	24.51	1.04	12	0.13	123.00	2898.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2700	11.67	20231006	2.14	N	136480	500	531 억	2441691	N	N	271	N	N
7	20240731	110900	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	10	2	0.33	295872175	98101	25.76	3005	3035	3000	3900	2100	3000	3016.00	2.30	4747	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3197	24.47	1.04	12	0.09	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2700	11.48	20231006	2.14	N	136480	500	531 억	2441691	N	N	271	N	N
8	20240731	100857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	20	2	0.67	218442625	72391	19.01	3005	3035	3000	3900	2100	3000	3017.54	2.30	7568	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3208	24.55	1.04	12	0.07	123.00	2898.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2700	11.85	20231006	2.14	N	136480	500	531 억	2441691	N	N	271	N	N
9	20240731	090855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	5	2	0.17	42725265	14220	3.73	3005	3010	3000	3900	2100	3000	3004.59	2.30	2346	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3192	24.43	1.04	12	0.01	123.00	2898.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2700	11.30	20231006	2.14	N	136480	500	531 억	2441691	N	N	271	N	N
10	20240730	160834	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-50	5	-1.64	1138227165	377485	130.48	3050	3060	3000	3965	2135	3050	3015.35	2.40	-110262	3090	3070	3050	3030	3010	3080	3040	531	915	500	2190	5	1	106209702	3186	24.39	1.04	12	0.36	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2700	11.11	20231006	2.14	N	136480	500	531 억	2551468	N	N	271	N	N
11	20240730	150851	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	-40	5	-1.31	1047115740	347147	119.99	3050	3060	3000	3965	2135	3050	3016.35	2.40	-105482	3090	3070	3050	3030	3010	3080	3040	531	915	500	2190	5	1	106209702	3197	24.47	1.04	12	0.33	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2700	11.48	20231006	2.14	N	136480	500	531 억	2551468	N	N	1810	N	N
12	20240730	140840	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	-45	5	-1.48	904424520	299728	103.60	3050	3060	3000	3965	2135	3050	3017.48	2.40	-83911	3090	3070	3050	3030	3010	3080	3040	531	915	500	2190	5	1	106209702	3192	24.43	1.04	12	0.28	123.00	2898.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2700	11.30	20231006	2.14	N	136480	500	531 억	2551468	N	N	1810	N	N
13	20240730	130846	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	-40	5	-1.31	835038170	276647	95.62	3050	3060	3000	3965	2135	3050	3018.42	2.40	-79408	3090	3070	3050	3030	3010	3080	3040	531	915	500	2190	5	1	106209702	3197	24.47	1.04	12	0.26	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2700	11.48	20231006	2.14	N	136480	500	531 억	2551468	N	N	1810	N	N
14	20240730	120838	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	-40	5	-1.31	661600275	218938	75.67	3050	3060	3005	3965	2135	3050	3021.86	2.40	-56297	3090	3070	3050	3030	3010	3080	3040	531	915	500	2190	5	1	106209702	3197	24.47	1.04	12	0.21	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2700	11.48	20231006	2.14	N	136480	500	531 억	2551468	N	N	1810	N	N
15	20240730	110846	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3015	-35	5	-1.15	456420780	150843	52.14	3050	3060	3010	3965	2135	3050	3025.80	2.40	-38400	3090	3070	3050	3030	3010	3080	3040	531	915	500	2190	5	1	106209702	3202	24.51	1.04	12	0.14	123.00	2898.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2700	11.67	20231006	2.14	N	136480	500	531 억	2551468	N	N	1810	N	N
16	20240730	100850	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	-30	5	-0.98	321620420	106182	36.70	3050	3060	3010	3965	2135	3050	3028.95	2.40	-33690	3090	3070	3050	3030	3010	3080	3040	531	915	500	2190	5	1	106209702	3208	24.55	1.04	12	0.10	123.00	2898.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2700	11.85	20231006	2.14	N	136480	500	531 억	2551468	N	N	1810	N	N
17	20240730	090853	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3055	5	2	0.16	27041465	8871	3.07	3050	3055	3040	3965	2135	3050	3048.30	2.40	1711	3090	3070	3050	3030	3010	3080	3040	531	915	500	2190	5	1	106209702	3245	24.84	1.05	12	0.01	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2700	13.15	20231006	2.14	N	136480	500	531 억	2551468	N	N	1810	N	N
18	20240729	160833	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	5	2	0.16	877919500	287986	67.93	3045	3070	3030	3955	2135	3045	3048.48	2.33	81749	3095	3070	3035	3010	2975	3082	3022	531	910	500	2190	5	1	106209702	3239	24.80	1.05	12	0.27	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2700	12.96	20231006	2.17	N	136480	500	531 억	2471351	N	N	1810	N	N
19	20240729	150847	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3055	10	2	0.33	843747265	276779	65.29	3045	3070	3030	3955	2135	3045	3048.45	2.33	79862	3095	3070	3035	3010	2975	3082	3022	531	910	500	2190	5	1	106209702	3245	24.84	1.05	12	0.26	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2700	13.15	20231006	2.17	N	136480	500	531 억	2471351	N	N	510	N	N
20	20240729	140851	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3060	15	2	0.49	778195430	255291	60.22	3045	3070	3030	3955	2135	3045	3048.27	2.33	77701	3095	3070	3035	3010	2975	3082	3022	531	910	500	2190	5	1	106209702	3250	24.88	1.06	12	0.24	123.00	2898.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2700	13.33	20231006	2.17	N	136480	500	531 억	2471351	N	N	510	N	N
21	20240729	130852	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	5	2	0.16	499179485	163934	38.67	3045	3055	3030	3955	2135	3045	3045.00	2.33	15952	3095	3070	3035	3010	2975	3082	3022	531	910	500	2190	5	1	106209702	3239	24.80	1.05	12	0.15	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2700	12.96	20231006	2.17	N	136480	500	531 억	2471351	N	N	510	N	N
22	20240729	120848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	-10	5	-0.33	432907995	142160	33.53	3045	3055	3030	3955	2135	3045	3045.22	2.33	8781	3095	3070	3035	3010	2975	3082	3022	531	910	500	2190	5	1	106209702	3223	24.67	1.05	12	0.13	123.00	2898.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2700	12.41	20231006	2.17	N	136480	500	531 억	2471351	N	N	510	N	N
23	20240729	110840	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	0	3	0.00	330454530	108431	25.58	3045	3055	3035	3955	2135	3045	3047.60	2.33	16568	3095	3070	3035	3010	2975	3082	3022	531	910	500	2190	5	1	106209702	3234	24.76	1.05	12	0.10	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2700	12.78	20231006	2.17	N	136480	500	531 억	2471351	N	N	510	N	N
24	20240729	100838	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3055	10	2	0.33	201285790	66021	15.57	3045	3055	3035	3955	2135	3045	3048.81	2.33	16565	3095	3070	3035	3010	2975	3082	3022	531	910	500	2190	5	1	106209702	3245	24.84	1.05	12	0.06	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2700	13.15	20231006	2.17	N	136480	500	531 억	2471351	N	N	510	N	N
25	20240729	090838	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	5	2	0.16	27658585	9086	2.14	3045	3055	3035	3955	2135	3045	3044.09	2.33	-1625	3095	3070	3035	3010	2975	3082	3022	531	910	500	2190	5	1	106209702	3239	24.80	1.05	12	0.01	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2700	12.96	20231006	2.17	N	136480	500	531 억	2471351	N	N	510	N	N
26	20240726	160826	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	15	2	0.50	1279410900	422696	60.24	3005	3060	3000	3935	2125	3030	3026.76	2.30	25663	3130	3080	3040	2990	2950	3060	2970	531	905	500	2180	5	1	106209702	3234	24.76	1.05	12	0.40	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	2.17	N	136480	500	531 억	2445985	N	N	510	N	N
27	20240726	150834	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	15	2	0.50	1251091555	413387	58.91	3005	3060	3000	3935	2125	3030	3026.44	2.30	24102	3130	3080	3040	2990	2950	3060	2970	531	905	500	2180	5	1	106209702	3234	24.76	1.05	12	0.39	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	2.17	N	136480	500	531 억	2445985	N	N	1141	N	N
28	20240726	140833	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3040	10	2	0.33	1084819240	358632	51.11	3005	3060	3000	3935	2125	3030	3024.88	2.30	512	3130	3080	3040	2990	2950	3060	2970	531	905	500	2180	5	1	106209702	3229	24.72	1.05	12	0.34	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	2.17	N	136480	500	531 억	2445985	N	N	1141	N	N
29	20240726	130835	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	0	3	0.00	788855565	261433	37.26	3005	3045	3000	3935	2125	3030	3017.43	2.30	14136	3130	3080	3040	2990	2950	3060	2970	531	905	500	2180	5	1	106209702	3218	24.63	1.05	12	0.25	123.00	2898.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	2.17	N	136480	500	531 억	2445985	N	N	1141	N	N
30	20240726	120837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3040	10	2	0.33	731276600	242476	34.55	3005	3045	3000	3935	2125	3030	3015.87	2.30	23063	3130	3080	3040	2990	2950	3060	2970	531	905	500	2180	5	1	106209702	3229	24.72	1.05	12	0.23	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	2.17	N	136480	500	531 억	2445985	N	N	1141	N	N
31	20240726	110839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	0	3	0.00	661478280	219468	31.27	3005	3040	3000	3935	2125	3030	3014.01	2.30	23699	3130	3080	3040	2990	2950	3060	2970	531	905	500	2180	5	1	106209702	3218	24.63	1.05	12	0.21	123.00	2898.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	2.17	N	136480	500	531 억	2445985	N	N	1141	N	N
32	20240726	100833	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	-10	5	-0.33	495928580	164650	23.46	3005	3040	3000	3935	2125	3030	3012.02	2.30	23761	3130	3080	3040	2990	2950	3060	2970	531	905	500	2180	5	1	106209702	3208	24.55	1.04	12	0.16	123.00	2898.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	2.17	N	136480	500	531 억	2445985	N	N	1141	N	N
33	20240726	090829	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	-20	5	-0.66	159899605	53108	7.57	3005	3040	3005	3935	2125	3030	3010.84	2.30	14938	3130	3080	3040	2990	2950	3060	2970	531	905	500	2180	5	1	106209702	3197	24.47	1.04	12	0.05	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	2.17	N	136480	500	531 억	2445985	N	N	1141	N	N
34	20240725	160829	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	-55	5	-1.78	2113539725	699999	199.72	3065	3090	3000	4010	2160	3085	3019.34	2.18	127703	3141	3112	3096	3067	3051	3105	3060	531	925	500	2220	5	1	106209702	3218	24.63	1.05	12	0.66	123.00	2898.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	2.18	N	136480	500	531 억	2318837	N	N	1141	N	N
35	20240725	150840	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3025	-60	5	-1.94	2031666305	672960	192.01	3065	3090	3000	4010	2160	3085	3019.00	2.18	128206	3141	3112	3096	3067	3051	3105	3060	531	925	500	2220	5	1	106209702	3213	24.59	1.04	12	0.63	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	2.18	N	136480	500	531 억	2318837	N	N	0	N	N
36	20240725	140839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	-50	5	-1.62	1954665970	647553	184.76	3065	3090	3000	4010	2160	3085	3018.54	2.18	125129	3141	3112	3096	3067	3051	3105	3060	531	925	500	2220	5	1	106209702	3223	24.67	1.05	12	0.61	123.00	2898.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	2.18	N	136480	500	531 억	2318837	N	N	0	N	N
37	20240725	130832	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3025	-60	5	-1.94	1859217470	616077	175.78	3065	3090	3000	4010	2160	3085	3017.83	2.18	107371	3141	3112	3096	3067	3051	3105	3060	531	925	500	2220	5	1	106209702	3213	24.59	1.04	12	0.58	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	2.18	N	136480	500	531 억	2318837	N	N	0	N	N
38	20240725	120838	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3025	-60	5	-1.94	1761964985	583933	166.61	3065	3090	3000	4010	2160	3085	3017.41	2.18	95350	3141	3112	3096	3067	3051	3105	3060	531	925	500	2220	5	1	106209702	3213	24.59	1.04	12	0.55	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	2.18	N	136480	500	531 억	2318837	N	N	0	N	N
39	20240725	110833	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	-75	5	-2.43	1490904160	494153	140.99	3065	3090	3000	4010	2160	3085	3017.09	2.18	66770	3141	3112	3096	3067	3051	3105	3060	531	925	500	2220	5	1	106209702	3197	24.47	1.04	12	0.47	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	2.18	N	136480	500	531 억	2318837	N	N	0	N	N
40	20240725	100829	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	-80	5	-2.59	831907595	275003	78.46	3065	3090	3005	4010	2160	3085	3025.08	2.18	2225	3141	3112	3096	3067	3051	3105	3060	531	925	500	2220	5	1	106209702	3192	24.43	1.04	12	0.26	123.00	2898.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2625	14.48	20230726	2.18	N	136480	500	531 억	2318837	N	N	0	N	N
41	20240725	090827	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3040	-45	5	-1.46	186883740	61399	17.52	3065	3090	3025	4010	2160	3085	3043.75	2.18	6700	3141	3112	3096	3067	3051	3105	3060	531	925	500	2220	5	1	106209702	3229	24.72	1.05	12	0.06	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	2.18	N	136480	500	531 억	2318837	N	N	0	N	N
42	20240724	160824	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3085	-15	5	-0.48	1073961040	346501	89.67	3100	3125	3080	4030	2170	3100	3099.45	2.20	-22750	3163	3131	3103	3071	3043	3117	3057	531	930	500	2230	5	1	106209702	3277	25.08	1.06	12	0.33	123.00	2898.00	6300	20231221	-51.03	2625	20230726	17.52	4490	-31.29	20240102	2920	5.65	20240207	6300	-51.03	20231221	2625	17.52	20230726	2.17	N	136480	500	531 억	2339158	N	N	0	N	N
43	20240724	150837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3090	-10	5	-0.32	1012778550	326676	84.54	3100	3125	3080	4030	2170	3100	3100.25	2.20	-19368	3163	3131	3103	3071	3043	3117	3057	531	930	500	2230	5	1	106209702	3282	25.12	1.07	12	0.31	123.00	2898.00	6300	20231221	-50.95	2625	20230726	17.71	4490	-31.18	20240102	2920	5.82	20240207	6300	-50.95	20231221	2625	17.71	20230726	2.17	N	136480	500	531 억	2339158	N	N	0	N	N
44	20240724	140832	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3095	-5	5	-0.16	789048430	254208	65.78	3100	3125	3085	4030	2170	3100	3103.95	2.20	-13721	3163	3131	3103	3071	3043	3117	3057	531	930	500	2230	5	1	106209702	3287	25.16	1.07	12	0.24	123.00	2898.00	6300	20231221	-50.87	2625	20230726	17.90	4490	-31.07	20240102	2920	5.99	20240207	6300	-50.87	20231221	2625	17.90	20230726	2.17	N	136480	500	531 억	2339158	N	N	0	N	N
45	20240724	130837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	0	3	0.00	701823800	226005	58.49	3100	3125	3085	4030	2170	3100	3105.35	2.20	-8010	3163	3131	3103	3071	3043	3117	3057	531	930	500	2230	5	1	106209702	3293	25.20	1.07	12	0.21	123.00	2898.00	6300	20231221	-50.79	2625	20230726	18.10	4490	-30.96	20240102	2920	6.16	20240207	6300	-50.79	20231221	2625	18.10	20230726	2.17	N	136480	500	531 억	2339158	N	N	0	N	N
46	20240724	120836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	0	3	0.00	608549750	195872	50.69	3100	3125	3085	4030	2170	3100	3106.87	2.20	-7168	3163	3131	3103	3071	3043	3117	3057	531	930	500	2230	5	1	106209702	3293	25.20	1.07	12	0.18	123.00	2898.00	6300	20231221	-50.79	2625	20230726	18.10	4490	-30.96	20240102	2920	6.16	20240207	6300	-50.79	20231221	2625	18.10	20230726	2.17	N	136480	500	531 억	2339158	N	N	0	N	N
47	20240724	110832	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	0	3	0.00	413856050	133283	34.49	3100	3125	3085	4030	2170	3100	3105.09	2.20	-4992	3163	3131	3103	3071	3043	3117	3057	531	930	500	2230	5	1	106209702	3293	25.20	1.07	12	0.13	123.00	2898.00	6300	20231221	-50.79	2625	20230726	18.10	4490	-30.96	20240102	2920	6.16	20240207	6300	-50.79	20231221	2625	18.10	20230726	2.17	N	136480	500	531 억	2339158	N	N	0	N	N
48	20240724	100857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3110	10	2	0.32	278318025	89576	23.18	3100	3125	3085	4030	2170	3100	3107.06	2.20	16350	3163	3131	3103	3071	3043	3117	3057	531	930	500	2230	5	1	106209702	3303	25.28	1.07	12	0.08	123.00	2898.00	6300	20231221	-50.63	2625	20230726	18.48	4490	-30.73	20240102	2920	6.51	20240207	6300	-50.63	20231221	2625	18.48	20230726	2.17	N	136480	500	531 억	2339158	N	N	0	N	N
49	20240724	090825	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3110	10	2	0.32	43138270	13902	3.60	3100	3115	3100	4030	2170	3100	3103.03	2.20	1184	3163	3131	3103	3071	3043	3117	3057	531	930	500	2230	5	1	106209702	3303	25.28	1.07	12	0.01	123.00	2898.00	6300	20231221	-50.63	2625	20230726	18.48	4490	-30.73	20240102	2920	6.51	20240207	6300	-50.63	20231221	2625	18.48	20230726	2.17	N	136480	500	531 억	2339158	N	N	0	N	N
50	20240723	160821	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	-35	5	-1.12	1192310430	384945	48.17	3105	3135	3075	4075	2195	3135	3097.34	2.16	45652	3245	3190	3120	3065	2995	3217	3092	531	940	500	2250	5	1	106209702	3293	25.20	1.07	12	0.36	123.00	2898.00	6300	20231221	-50.79	2625	20230726	18.10	4490	-30.96	20240102	2920	6.16	20240207	6300	-50.79	20231221	2625	18.10	20230726	2.14	N	136480	500	531 억	2295874	N	N	1374	N	N
51	20240723	150839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3095	-40	5	-1.28	1151279775	371706	46.52	3105	3135	3075	4075	2195	3135	3097.28	2.16	46306	3245	3190	3120	3065	2995	3217	3092	531	940	500	2250	5	1	106209702	3287	25.16	1.07	12	0.35	123.00	2898.00	6300	20231221	-50.87	2625	20230726	17.90	4490	-31.07	20240102	2920	5.99	20240207	6300	-50.87	20231221	2625	17.90	20230726	2.14	N	136480	500	531 억	2295874	N	N	1374	N	N
52	20240723	140825	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3095	-40	5	-1.28	1039078945	335478	41.98	3105	3135	3075	4075	2195	3135	3097.30	2.16	44838	3245	3190	3120	3065	2995	3217	3092	531	940	500	2250	5	1	106209702	3287	25.16	1.07	12	0.32	123.00	2898.00	6300	20231221	-50.87	2625	20230726	17.90	4490	-31.07	20240102	2920	5.99	20240207	6300	-50.87	20231221	2625	17.90	20230726	2.14	N	136480	500	531 억	2295874	N	N	1374	N	N
53	20240723	130820	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	-35	5	-1.12	871115865	281183	35.19	3105	3135	3075	4075	2195	3135	3098.03	2.16	20500	3245	3190	3120	3065	2995	3217	3092	531	940	500	2250	5	1	106209702	3293	25.20	1.07	12	0.26	123.00	2898.00	6300	20231221	-50.79	2625	20230726	18.10	4490	-30.96	20240102	2920	6.16	20240207	6300	-50.79	20231221	2625	18.10	20230726	2.14	N	136480	500	531 억	2295874	N	N	1374	N	N
54	20240723	120826	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	-35	5	-1.12	762661995	246189	30.81	3105	3135	3075	4075	2195	3135	3097.87	2.16	27295	3245	3190	3120	3065	2995	3217	3092	531	940	500	2250	5	1	106209702	3293	25.20	1.07	12	0.23	123.00	2898.00	6300	20231221	-50.79	2625	20230726	18.10	4490	-30.96	20240102	2920	6.16	20240207	6300	-50.79	20231221	2625	18.10	20230726	2.14	N	136480	500	531 억	2295874	N	N	1374	N	N
55	20240723	110828	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3090	-45	5	-1.44	587238550	189476	23.71	3105	3135	3075	4075	2195	3135	3099.27	2.16	12652	3245	3190	3120	3065	2995	3217	3092	531	940	500	2250	5	1	106209702	3282	25.12	1.07	12	0.18	123.00	2898.00	6300	20231221	-50.95	2625	20230726	17.71	4490	-31.18	20240102	2920	5.82	20240207	6300	-50.95	20231221	2625	17.71	20230726	2.14	N	136480	500	531 억	2295874	N	N	1374	N	N
56	20240723	100823	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3085	-50	5	-1.59	382685360	123128	15.41	3105	3135	3085	4075	2195	3135	3108.02	2.16	11619	3245	3190	3120	3065	2995	3217	3092	531	940	500	2250	5	1	106209702	3277	25.08	1.06	12	0.12	123.00	2898.00	6300	20231221	-51.03	2625	20230726	17.52	4490	-31.29	20240102	2920	5.65	20240207	6300	-51.03	20231221	2625	17.52	20230726	2.14	N	136480	500	531 억	2295874	N	N	1374	N	N
57	20240723	090831	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3130	-5	5	-0.16	61975465	19867	2.49	3105	3135	3105	4075	2195	3135	3119.49	2.16	1144	3245	3190	3120	3065	2995	3217	3092	531	940	500	2250	5	1	106209702	3324	25.45	1.08	12	0.02	123.00	2898.00	6300	20231221	-50.32	2625	20230726	19.24	4490	-30.29	20240102	2920	7.19	20240207	6300	-50.32	20231221	2625	19.24	20230726	2.14	N	136480	500	531 억	2295874	N	N	1374	N	N
58	20240722	160817	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3135	55	2	1.79	2446974445	786178	152.23	3130	3175	3050	4000	2160	3080	3112.48	2.29	-138587	3136	3107	3076	3047	3016	3122	3062	531	920	500	2210	5	1	106209702	3330	25.49	1.08	12	0.74	123.00	2898.00	6300	20231221	-50.24	2625	20230726	19.43	4490	-30.18	20240102	2920	7.36	20240207	6300	-50.24	20231221	2625	19.43	20230726	2.19	N	136480	500	531 억	2435837	N	N	1374	N	N
59	20240722	150824	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3120	40	2	1.30	2364858260	759985	147.16	3130	3175	3050	4000	2160	3080	3111.72	2.29	-137975	3136	3107	3076	3047	3016	3122	3062	531	920	500	2210	5	1	106209702	3314	25.37	1.08	12	0.72	123.00	2898.00	6300	20231221	-50.48	2625	20230726	18.86	4490	-30.51	20240102	2920	6.85	20240207	6300	-50.48	20231221	2625	18.86	20230726	2.19	N	136480	500	531 억	2435837	N	N	41	N	N
60	20240722	140829	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3150	70	2	2.27	2078546445	668547	129.45	3130	3175	3050	4000	2160	3080	3109.05	2.29	-136320	3136	3107	3076	3047	3016	3122	3062	531	920	500	2210	5	1	106209702	3346	25.61	1.09	12	0.63	123.00	2898.00	6300	20231221	-50.00	2625	20230726	20.00	4490	-29.84	20240102	2920	7.88	20240207	6300	-50.00	20231221	2625	20.00	20230726	2.19	N	136480	500	531 억	2435837	N	N	41	N	N
61	20240722	130825	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	20	2	0.65	1191899690	385678	74.68	3130	3150	3050	4000	2160	3080	3090.40	2.29	-106819	3136	3107	3076	3047	3016	3122	3062	531	920	500	2210	5	1	106209702	3293	25.20	1.07	12	0.36	123.00	2898.00	6300	20231221	-50.79	2625	20230726	18.10	4490	-30.96	20240102	2920	6.16	20240207	6300	-50.79	20231221	2625	18.10	20230726	2.19	N	136480	500	531 억	2435837	N	N	41	N	N
62	20240722	120823	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3060	-20	5	-0.65	687482645	223279	43.23	3130	3130	3050	4000	2160	3080	3079.03	2.29	-69664	3136	3107	3076	3047	3016	3122	3062	531	920	500	2210	5	1	106209702	3250	24.88	1.06	12	0.21	123.00	2898.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	2.19	N	136480	500	531 억	2435837	N	N	41	N	N
63	20240722	110821	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3065	-15	5	-0.49	621558665	201742	39.06	3130	3130	3050	4000	2160	3080	3080.96	2.29	-66381	3136	3107	3076	3047	3016	3122	3062	531	920	500	2210	5	1	106209702	3255	24.92	1.06	12	0.19	123.00	2898.00	6300	20231221	-51.35	2625	20230726	16.76	4490	-31.74	20240102	2920	4.97	20240207	6300	-51.35	20231221	2625	16.76	20230726	2.19	N	136480	500	531 억	2435837	N	N	41	N	N
64	20240722	100824	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3070	-10	5	-0.32	498375610	161478	31.27	3130	3130	3050	4000	2160	3080	3086.34	2.29	-66977	3136	3107	3076	3047	3016	3122	3062	531	920	500	2210	5	1	106209702	3261	24.96	1.06	12	0.15	123.00	2898.00	6300	20231221	-51.27	2625	20230726	16.95	4490	-31.63	20240102	2920	5.14	20240207	6300	-51.27	20231221	2625	16.95	20230726	2.19	N	136480	500	531 억	2435837	N	N	41	N	N
65	20240722	090824	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3090	10	2	0.32	195828505	63030	12.20	3130	3130	3090	4000	2160	3080	3106.91	2.29	-35636	3136	3107	3076	3047	3016	3122	3062	531	920	500	2210	5	1	106209702	3282	25.12	1.07	12	0.06	123.00	2898.00	6300	20231221	-50.95	2625	20230726	17.71	4490	-31.18	20240102	2920	5.82	20240207	6300	-50.95	20231221	2625	17.71	20230726	2.19	N	136480	500	531 억	2435837	N	N	41	N	N
66	20240719	160801	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3080	-15	5	-0.48	1472497265	479863	92.39	3070	3105	3045	4020	2170	3095	3068.52	2.34	-51438	3138	3116	3073	3051	3008	3127	3062	531	925	500	2220	5	1	106209702	3271	25.04	1.06	12	0.45	123.00	2898.00	6300	20231221	-51.11	2625	20230726	17.33	4490	-31.40	20240102	2920	5.48	20240207	6300	-51.11	20231221	2625	17.33	20230726	2.18	N	136480	500	531 억	2487011	N	N	41	N	N
67	20240719	150810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3075	-20	5	-0.65	1377722265	449059	86.46	3070	3105	3045	4020	2170	3095	3068.01	2.34	-68784	3138	3116	3073	3051	3008	3127	3062	531	925	500	2220	5	1	106209702	3266	25.00	1.06	12	0.42	123.00	2898.00	6300	20231221	-51.19	2625	20230726	17.14	4490	-31.51	20240102	2920	5.31	20240207	6300	-51.19	20231221	2625	17.14	20230726	2.18	N	136480	500	531 억	2487011	N	N	1307	N	N
68	20240719	140814	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3065	-30	5	-0.97	1251420275	408003	78.55	3070	3105	3045	4020	2170	3095	3067.17	2.34	-67536	3138	3116	3073	3051	3008	3127	3062	531	925	500	2220	5	1	106209702	3255	24.92	1.06	12	0.38	123.00	2898.00	6300	20231221	-51.35	2625	20230726	16.76	4490	-31.74	20240102	2920	4.97	20240207	6300	-51.35	20231221	2625	16.76	20230726	2.18	N	136480	500	531 억	2487011	N	N	1307	N	N
69	20240719	130804	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3060	-35	5	-1.13	1123671755	366371	70.54	3070	3105	3045	4020	2170	3095	3067.02	2.34	-61611	3138	3116	3073	3051	3008	3127	3062	531	925	500	2220	5	1	106209702	3250	24.88	1.06	12	0.34	123.00	2898.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	2.18	N	136480	500	531 억	2487011	N	N	1307	N	N
70	20240719	120805	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3075	-20	5	-0.65	965137005	314687	60.59	3070	3105	3045	4020	2170	3095	3066.95	2.34	-39428	3138	3116	3073	3051	3008	3127	3062	531	925	500	2220	5	1	106209702	3266	25.00	1.06	12	0.30	123.00	2898.00	6300	20231221	-51.19	2625	20230726	17.14	4490	-31.51	20240102	2920	5.31	20240207	6300	-51.19	20231221	2625	17.14	20230726	2.18	N	136480	500	531 억	2487011	N	N	1307	N	N
71	20240719	110812	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	-45	5	-1.45	860695195	280652	54.03	3070	3105	3045	4020	2170	3095	3066.75	2.34	-31981	3138	3116	3073	3051	3008	3127	3062	531	925	500	2220	5	1	106209702	3239	24.80	1.05	12	0.26	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	2.18	N	136480	500	531 억	2487011	N	N	1307	N	N
72	20240719	100727	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3080	-15	5	-0.48	327713230	106694	20.54	3070	3090	3055	4020	2170	3095	3071.47	2.34	-17408	3138	3116	3073	3051	3008	3127	3062	531	925	500	2220	5	1	106209702	3271	25.04	1.06	12	0.10	123.00	2898.00	6300	20231221	-51.11	2625	20230726	17.33	4490	-31.40	20240102	2920	5.48	20240207	6300	-51.11	20231221	2625	17.33	20230726	2.18	N	136480	500	531 억	2487011	N	N	1307	N	N
73	20240719	090818	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3075	-20	5	-0.65	86846035	28324	5.45	3070	3080	3055	4020	2170	3095	3065.93	2.34	397	3138	3116	3073	3051	3008	3127	3062	531	925	500	2220	5	1	106209702	3266	25.00	1.06	12	0.03	123.00	2898.00	6300	20231221	-51.19	2625	20230726	17.14	4490	-31.51	20240102	2920	5.31	20240207	6300	-51.19	20231221	2625	17.14	20230726	2.18	N	136480	500	531 억	2487011	N	N	1307	N	N
74	20240718	160757	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3095	0	3	0.00	1586428030	517390	55.43	3045	3095	3030	4020	2170	3095	3066.19	2.19	144898	3191	3142	3116	3067	3041	3130	3055	531	925	500	2220	5	1	106209702	3287	25.16	1.07	12	0.49	123.00	2898.00	6300	20231221	-50.87	2625	20230726	17.90	4490	-31.07	20240102	2920	5.99	20240207	6300	-50.87	20231221	2625	17.90	20230726	2.23	N	136480	500	531 억	2322795	N	N	1307	N	N
75	20240718	150805	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3090	-5	5	-0.16	1542523540	503197	53.91	3045	3095	3030	4020	2170	3095	3065.44	2.19	149557	3191	3142	3116	3067	3041	3130	3055	531	925	500	2220	5	1	106209702	3282	25.12	1.07	12	0.47	123.00	2898.00	6300	20231221	-50.95	2625	20230726	17.71	4490	-31.18	20240102	2920	5.82	20240207	6300	-50.95	20231221	2625	17.71	20230726	2.23	N	136480	500	531 억	2322795	N	N	51	N	N
76	20240718	140759	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3085	-10	5	-0.32	1419234020	463252	49.63	3045	3085	3030	4020	2170	3095	3063.63	2.19	150665	3191	3142	3116	3067	3041	3130	3055	531	925	500	2220	5	1	106209702	3277	25.08	1.06	12	0.44	123.00	2898.00	6300	20231221	-51.03	2625	20230726	17.52	4490	-31.29	20240102	2920	5.65	20240207	6300	-51.03	20231221	2625	17.52	20230726	2.23	N	136480	500	531 억	2322795	N	N	51	N	N
77	20240718	130800	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3070	-25	5	-0.81	1302847735	425446	45.58	3045	3085	3030	4020	2170	3095	3062.31	2.19	148826	3191	3142	3116	3067	3041	3130	3055	531	925	500	2220	5	1	106209702	3261	24.96	1.06	12	0.40	123.00	2898.00	6300	20231221	-51.27	2625	20230726	16.95	4490	-31.63	20240102	2920	5.14	20240207	6300	-51.27	20231221	2625	16.95	20230726	2.23	N	136480	500	531 억	2322795	N	N	51	N	N
78	20240718	120801	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3075	-20	5	-0.65	1230174975	401801	43.04	3045	3085	3030	4020	2170	3095	3061.65	2.19	144721	3191	3142	3116	3067	3041	3130	3055	531	925	500	2220	5	1	106209702	3266	25.00	1.06	12	0.38	123.00	2898.00	6300	20231221	-51.19	2625	20230726	17.14	4490	-31.51	20240102	2920	5.31	20240207	6300	-51.19	20231221	2625	17.14	20230726	2.23	N	136480	500	531 억	2322795	N	N	51	N	N
79	20240718	110805	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3075	-20	5	-0.65	979852455	320178	34.30	3045	3085	3030	4020	2170	3095	3060.33	2.19	116030	3191	3142	3116	3067	3041	3130	3055	531	925	500	2220	5	1	106209702	3266	25.00	1.06	12	0.30	123.00	2898.00	6300	20231221	-51.19	2625	20230726	17.14	4490	-31.51	20240102	2920	5.31	20240207	6300	-51.19	20231221	2625	17.14	20230726	2.23	N	136480	500	531 억	2322795	N	N	51	N	N
80	20240718	100807	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3070	-25	5	-0.81	823079035	269032	28.82	3045	3085	3030	4020	2170	3095	3059.41	2.19	104843	3191	3142	3116	3067	3041	3130	3055	531	925	500	2220	5	1	106209702	3261	24.96	1.06	12	0.25	123.00	2898.00	6300	20231221	-51.27	2625	20230726	16.95	4490	-31.63	20240102	2920	5.14	20240207	6300	-51.27	20231221	2625	16.95	20230726	2.23	N	136480	500	531 억	2322795	N	N	51	N	N
81	20240718	090807	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	-50	5	-1.62	297750315	97817	10.48	3045	3060	3030	4020	2170	3095	3043.94	2.19	40060	3191	3142	3116	3067	3041	3130	3055	531	925	500	2220	5	1	106209702	3234	24.76	1.05	12	0.09	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	2.23	N	136480	500	531 억	2322795	N	N	51	N	N
82	20240717	160839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3095	-65	5	-2.06	2885742955	926256	144.79	3140	3165	3090	4105	2215	3160	3115.62	2.17	17800	3206	3182	3166	3142	3126	3175	3135	531	945	500	2270	5	1	106209702	3287	25.16	1.07	12	0.87	123.00	2898.00	6300	20231221	-50.87	2625	20230726	17.90	4490	-31.07	20240102	2920	5.99	20240207	6300	-50.87	20231221	2625	17.90	20230726	2.20	N	136480	500	531 억	2301200	N	N	51	N	N
83	20240717	150844	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	-60	5	-1.90	2631430915	844040	131.94	3140	3165	3095	4105	2215	3160	3117.66	2.17	18735	3206	3182	3166	3142	3126	3175	3135	531	945	500	2270	5	1	106209702	3293	25.20	1.07	12	0.79	123.00	2898.00	6300	20231221	-50.79	2625	20230726	18.10	4490	-30.96	20240102	2920	6.16	20240207	6300	-50.79	20231221	2625	18.10	20230726	2.20	N	136480	500	531 억	2301200	N	N	192	N	N
84	20240717	140841	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	-60	5	-1.90	2335071945	748383	116.98	3140	3165	3100	4105	2215	3160	3120.16	2.17	19380	3206	3182	3166	3142	3126	3175	3135	531	945	500	2270	5	1	106209702	3293	25.20	1.07	12	0.70	123.00	2898.00	6300	20231221	-50.79	2625	20230726	18.10	4490	-30.96	20240102	2920	6.16	20240207	6300	-50.79	20231221	2625	18.10	20230726	2.20	N	136480	500	531 억	2301200	N	N	192	N	N
85	20240717	130840	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3110	-50	5	-1.58	1949113075	624051	97.55	3140	3165	3100	4105	2215	3160	3123.32	2.17	17827	3206	3182	3166	3142	3126	3175	3135	531	945	500	2270	5	1	106209702	3303	25.28	1.07	12	0.59	123.00	2898.00	6300	20231221	-50.63	2625	20230726	18.48	4490	-30.73	20240102	2920	6.51	20240207	6300	-50.63	20231221	2625	18.48	20230726	2.20	N	136480	500	531 억	2301200	N	N	192	N	N
86	20240717	120841	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3105	-55	5	-1.74	1673776025	535356	83.68	3140	3165	3105	4105	2215	3160	3126.47	2.17	18639	3206	3182	3166	3142	3126	3175	3135	531	945	500	2270	5	1	106209702	3298	25.24	1.07	12	0.50	123.00	2898.00	6300	20231221	-50.71	2625	20230726	18.29	4490	-30.85	20240102	2920	6.34	20240207	6300	-50.71	20231221	2625	18.29	20230726	2.20	N	136480	500	531 억	2301200	N	N	192	N	N
87	20240717	110841	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3125	-35	5	-1.11	1308524585	417981	65.34	3140	3165	3110	4105	2215	3160	3130.58	2.17	17360	3206	3182	3166	3142	3126	3175	3135	531	945	500	2270	5	1	106209702	3319	25.41	1.08	12	0.39	123.00	2898.00	6300	20231221	-50.40	2625	20230726	19.05	4490	-30.40	20240102	2920	7.02	20240207	6300	-50.40	20231221	2625	19.05	20230726	2.20	N	136480	500	531 억	2301200	N	N	192	N	N
88	20240717	100840	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3145	-15	5	-0.47	588686435	187352	29.29	3140	3165	3130	4105	2215	3160	3142.14	2.17	32871	3206	3182	3166	3142	3126	3175	3135	531	945	500	2270	5	1	106209702	3340	25.57	1.09	12	0.18	123.00	2898.00	6300	20231221	-50.08	2625	20230726	19.81	4490	-29.96	20240102	2920	7.71	20240207	6300	-50.08	20231221	2625	19.81	20230726	2.20	N	136480	500	531 억	2301200	N	N	192	N	N
89	20240717	090701	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3140	-20	5	-0.63	151250840	48068	7.51	3140	3165	3135	4105	2215	3160	3146.60	2.17	11272	3206	3182	3166	3142	3126	3175	3135	531	945	500	2270	5	1	106209702	3335	25.53	1.08	12	0.05	123.00	2898.00	6300	20231221	-50.16	2625	20230726	19.62	4490	-30.07	20240102	2920	7.53	20240207	6300	-50.16	20231221	2625	19.62	20230726	2.20	N	136480	500	531 억	2301200	N	N	192	N	N
90	20240716	160842	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3160	-35	5	-1.10	2006848915	635124	59.97	3185	3190	3150	4150	2240	3195	3159.77	2.17	-2907	3348	3271	3223	3146	3098	3247	3122	531	955	500	2300	5	1	106209702	3356	25.69	1.09	12	0.60	123.00	2898.00	6300	20231221	-49.84	2625	20230726	20.38	4490	-29.62	20240102	2920	8.22	20240207	6300	-49.84	20231221	2625	20.38	20230726	2.19	N	136480	500	531 억	2304099	N	N	192	N	N
91	20240716	150851	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3160	-35	5	-1.10	1955585140	618909	58.44	3185	3190	3150	4150	2240	3195	3159.73	2.17	-2668	3348	3271	3223	3146	3098	3247	3122	531	955	500	2300	5	1	106209702	3356	25.69	1.09	12	0.58	123.00	2898.00	6300	20231221	-49.84	2625	20230726	20.38	4490	-29.62	20240102	2920	8.22	20240207	6300	-49.84	20231221	2625	20.38	20230726	2.19	N	136480	500	531 억	2304099	N	N	33	N	N
92	20240716	140848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3160	-35	5	-1.10	1807910135	572152	54.03	3185	3190	3150	4150	2240	3195	3159.84	2.17	-1599	3348	3271	3223	3146	3098	3247	3122	531	955	500	2300	5	1	106209702	3356	25.69	1.09	12	0.54	123.00	2898.00	6300	20231221	-49.84	2625	20230726	20.38	4490	-29.62	20240102	2920	8.22	20240207	6300	-49.84	20231221	2625	20.38	20230726	2.19	N	136480	500	531 억	2304099	N	N	33	N	N
93	20240716	130848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3155	-40	5	-1.25	1559219675	493312	46.58	3185	3190	3150	4150	2240	3195	3160.72	2.17	-1591	3348	3271	3223	3146	3098	3247	3122	531	955	500	2300	5	1	106209702	3351	25.65	1.09	12	0.46	123.00	2898.00	6300	20231221	-49.92	2625	20230726	20.19	4490	-29.73	20240102	2920	8.05	20240207	6300	-49.92	20231221	2625	20.19	20230726	2.19	N	136480	500	531 억	2304099	N	N	33	N	N
94	20240716	120846	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3155	-40	5	-1.25	1361429270	430644	40.66	3185	3190	3150	4150	2240	3195	3161.38	2.17	1514	3348	3271	3223	3146	3098	3247	3122	531	955	500	2300	5	1	106209702	3351	25.65	1.09	12	0.41	123.00	2898.00	6300	20231221	-49.92	2625	20230726	20.19	4490	-29.73	20240102	2920	8.05	20240207	6300	-49.92	20231221	2625	20.19	20230726	2.19	N	136480	500	531 억	2304099	N	N	33	N	N
95	20240716	110846	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3160	-35	5	-1.10	1272961520	402628	38.02	3185	3190	3150	4150	2240	3195	3161.63	2.17	1342	3348	3271	3223	3146	3098	3247	3122	531	955	500	2300	5	1	106209702	3356	25.69	1.09	12	0.38	123.00	2898.00	6300	20231221	-49.84	2625	20230726	20.38	4490	-29.62	20240102	2920	8.22	20240207	6300	-49.84	20231221	2625	20.38	20230726	2.19	N	136480	500	531 억	2304099	N	N	33	N	N
96	20240716	100847	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3165	-30	5	-0.94	940405975	297551	28.10	3185	3190	3150	4150	2240	3195	3160.48	2.17	-1425	3348	3271	3223	3146	3098	3247	3122	531	955	500	2300	5	1	106209702	3362	25.73	1.09	12	0.28	123.00	2898.00	6300	20231221	-49.76	2625	20230726	20.57	4490	-29.51	20240102	2920	8.39	20240207	6300	-49.76	20231221	2625	20.57	20230726	2.19	N	136480	500	531 억	2304099	N	N	33	N	N
97	20240716	090845	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3160	-35	5	-1.10	256981950	81152	7.66	3185	3190	3150	4150	2240	3195	3166.67	2.17	27410	3348	3271	3223	3146	3098	3247	3122	531	955	500	2300	5	1	106209702	3356	25.69	1.09	12	0.08	123.00	2898.00	6300	20231221	-49.84	2625	20230726	20.38	4490	-29.62	20240102	2920	8.22	20240207	6300	-49.84	20231221	2625	20.38	20230726	2.19	N	136480	500	531 억	2304099	N	N	33	N	N
98	20240715	160832	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3195	-105	5	-3.18	3356093820	1047136	217.67	3300	3300	3175	4290	2310	3300	3204.94	2.29	-130474	3336	3317	3296	3277	3256	3307	3267	531	990	500	2370	5	1	106209702	3393	25.98	1.10	12	0.99	123.00	2898.00	6300	20231221	-49.29	2625	20230726	21.71	4490	-28.84	20240102	2920	9.42	20240207	6300	-49.29	20231221	2625	21.71	20230726	2.13	N	136480	500	531 억	2434304	N	N	33	N	N
99	20240715	150839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3200	-100	5	-3.03	3141254995	979919	203.69	3300	3300	3175	4290	2310	3300	3205.53	2.29	-129953	3336	3317	3296	3277	3256	3307	3267	531	990	500	2370	5	1	106209702	3399	26.02	1.10	12	0.92	123.00	2898.00	6300	20231221	-49.21	2625	20230726	21.90	4490	-28.73	20240102	2920	9.59	20240207	6300	-49.21	20231221	2625	21.90	20230726	2.13	N	136480	500	531 억	2434304	N	N	744	N	N
100	20240715	140836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3200	-100	5	-3.03	2940477320	917130	190.64	3300	3300	3175	4290	2310	3300	3206.07	2.29	-127674	3336	3317	3296	3277	3256	3307	3267	531	990	500	2370	5	1	106209702	3399	26.02	1.10	12	0.86	123.00	2898.00	6300	20231221	-49.21	2625	20230726	21.90	4490	-28.73	20240102	2920	9.59	20240207	6300	-49.21	20231221	2625	21.90	20230726	2.13	N	136480	500	531 억	2434304	N	N	744	N	N
101	20240715	130838	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3205	-95	5	-2.88	2725513220	849931	176.67	3300	3300	3175	4290	2310	3300	3206.64	2.29	-125184	3336	3317	3296	3277	3256	3307	3267	531	990	500	2370	5	1	106209702	3404	26.06	1.11	12	0.80	123.00	2898.00	6300	20231221	-49.13	2625	20230726	22.10	4490	-28.62	20240102	2920	9.76	20240207	6300	-49.13	20231221	2625	22.10	20230726	2.13	N	136480	500	531 억	2434304	N	N	744	N	N
102	20240715	120837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3195	-105	5	-3.18	2542521155	792756	164.79	3300	3300	3175	4290	2310	3300	3207.08	2.29	-124708	3336	3317	3296	3277	3256	3307	3267	531	990	500	2370	5	1	106209702	3393	25.98	1.10	12	0.75	123.00	2898.00	6300	20231221	-49.29	2625	20230726	21.71	4490	-28.84	20240102	2920	9.42	20240207	6300	-49.29	20231221	2625	21.71	20230726	2.13	N	136480	500	531 억	2434304	N	N	744	N	N
103	20240715	110836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3195	-105	5	-3.18	2396955655	747165	155.31	3300	3300	3175	4290	2310	3300	3207.94	2.29	-123495	3336	3317	3296	3277	3256	3307	3267	531	990	500	2370	5	1	106209702	3393	25.98	1.10	12	0.70	123.00	2898.00	6300	20231221	-49.29	2625	20230726	21.71	4490	-28.84	20240102	2920	9.42	20240207	6300	-49.29	20231221	2625	21.71	20230726	2.13	N	136480	500	531 억	2434304	N	N	744	N	N
104	20240715	100837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3205	-95	5	-2.88	1900085140	591702	123.00	3300	3300	3175	4290	2310	3300	3211.07	2.29	-111235	3336	3317	3296	3277	3256	3307	3267	531	990	500	2370	5	1	106209702	3404	26.06	1.11	12	0.56	123.00	2898.00	6300	20231221	-49.13	2625	20230726	22.10	4490	-28.62	20240102	2920	9.76	20240207	6300	-49.13	20231221	2625	22.10	20230726	2.13	N	136480	500	531 억	2434304	N	N	744	N	N
105	20240715	090838	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3210	-90	5	-2.73	549912715	169380	35.21	3300	3300	3205	4290	2310	3300	3246.30	2.29	-53955	3336	3317	3296	3277	3256	3307	3267	531	990	500	2370	5	1	106209702	3409	26.10	1.11	12	0.16	123.00	2898.00	6300	20231221	-49.05	2625	20230726	22.29	4490	-28.51	20240102	2920	9.93	20240207	6300	-49.05	20231221	2625	22.29	20230726	2.13	N	136480	500	531 억	2434304	N	N	744	N	N
106	20240712	160830	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3300	-5	5	-0.15	1554395110	471664	73.07	3315	3315	3275	4295	2315	3305	3295.44	2.22	81865	3398	3351	3323	3276	3248	3337	3262	531	990	500	2370	5	1	106209702	3505	26.83	1.14	12	0.44	123.00	2898.00	6300	20231221	-47.62	2625	20230726	25.71	4490	-26.50	20240102	2920	13.01	20240207	6300	-47.62	20231221	2625	25.71	20230726	2.13	N	136480	500	531 억	2352707	N	N	744	N	N
107	20240712	150836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3285	-20	5	-0.61	1480226535	449162	69.59	3315	3315	3275	4295	2315	3305	3295.44	2.22	81891	3398	3351	3323	3276	3248	3337	3262	531	990	500	2370	5	1	106209702	3489	26.71	1.13	12	0.42	123.00	2898.00	6300	20231221	-47.86	2625	20230726	25.14	4490	-26.84	20240102	2920	12.50	20240207	6300	-47.86	20231221	2625	25.14	20230726	2.13	N	136480	500	531 억	2352707	N	N	0	N	N
108	20240712	140839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3295	-10	5	-0.30	1300365160	394506	61.12	3315	3315	3275	4295	2315	3305	3296.09	2.22	80751	3398	3351	3323	3276	3248	3337	3262	531	990	500	2370	5	1	106209702	3500	26.79	1.14	12	0.37	123.00	2898.00	6300	20231221	-47.70	2625	20230726	25.52	4490	-26.61	20240102	2920	12.84	20240207	6300	-47.70	20231221	2625	25.52	20230726	2.13	N	136480	500	531 억	2352707	N	N	0	N	N
109	20240712	130833	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3300	-5	5	-0.15	902655215	273685	42.40	3315	3315	3275	4295	2315	3305	3298.05	2.22	31851	3398	3351	3323	3276	3248	3337	3262	531	990	500	2370	5	1	106209702	3505	26.83	1.14	12	0.26	123.00	2898.00	6300	20231221	-47.62	2625	20230726	25.71	4490	-26.50	20240102	2920	13.01	20240207	6300	-47.62	20231221	2625	25.71	20230726	2.13	N	136480	500	531 억	2352707	N	N	0	N	N
110	20240712	120835	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3295	-10	5	-0.30	787692695	238821	37.00	3315	3315	3275	4295	2315	3305	3298.14	2.22	31752	3398	3351	3323	3276	3248	3337	3262	531	990	500	2370	5	1	106209702	3500	26.79	1.14	12	0.22	123.00	2898.00	6300	20231221	-47.70	2625	20230726	25.52	4490	-26.61	20240102	2920	12.84	20240207	6300	-47.70	20231221	2625	25.52	20230726	2.13	N	136480	500	531 억	2352707	N	N	0	N	N
111	20240712	110831	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3290	-15	5	-0.45	690265870	209238	32.42	3315	3315	3275	4295	2315	3305	3298.83	2.22	29984	3398	3351	3323	3276	3248	3337	3262	531	990	500	2370	5	1	106209702	3494	26.75	1.14	12	0.20	123.00	2898.00	6300	20231221	-47.78	2625	20230726	25.33	4490	-26.73	20240102	2920	12.67	20240207	6300	-47.78	20231221	2625	25.33	20230726	2.13	N	136480	500	531 억	2352707	N	N	0	N	N
112	20240712	100834	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3310	5	2	0.15	464642290	140938	21.83	3315	3315	3275	4295	2315	3305	3296.54	2.22	10950	3398	3351	3323	3276	3248	3337	3262	531	990	500	2370	5	1	106209702	3516	26.91	1.14	12	0.13	123.00	2898.00	6300	20231221	-47.46	2625	20230726	26.10	4490	-26.28	20240102	2920	13.36	20240207	6300	-47.46	20231221	2625	26.10	20230726	2.13	N	136480	500	531 억	2352707	N	N	0	N	N
113	20240712	090830	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3290	-15	5	-0.45	101895370	30811	4.77	3315	3315	3285	4295	2315	3305	3307.43	2.22	-3807	3398	3351	3323	3276	3248	3337	3262	531	990	500	2370	5	1	106209702	3494	26.75	1.14	12	0.03	123.00	2898.00	6300	20231221	-47.78	2625	20230726	25.33	4490	-26.73	20240102	2920	12.67	20240207	6300	-47.78	20231221	2625	25.33	20230726	2.13	N	136480	500	531 억	2352707	N	N	0	N	N
114	20240711	160827	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3305	-40	5	-1.20	2115478265	636863	121.44	3355	3370	3295	4345	2345	3345	3321.74	2.37	-169948	3375	3360	3330	3315	3285	3367	3322	531	1000	500	2400	5	1	106209702	3510	26.87	1.14	12	0.60	123.00	2898.00	6300	20231221	-47.54	2625	20230726	25.90	4490	-26.39	20240102	2920	13.18	20240207	6300	-47.54	20231221	2625	25.90	20230726	2.09	N	136480	500	531 억	2521053	N	N	191	N	N
115	20240711	150833	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3305	-40	5	-1.20	2024865575	609459	116.21	3355	3370	3295	4345	2345	3345	3322.38	2.37	-165919	3375	3360	3330	3315	3285	3367	3322	531	1000	500	2400	5	1	106209702	3510	26.87	1.14	12	0.57	123.00	2898.00	6300	20231221	-47.54	2625	20230726	25.90	4490	-26.39	20240102	2920	13.18	20240207	6300	-47.54	20231221	2625	25.90	20230726	2.09	N	136480	500	531 억	2521053	N	N	191	N	N
116	20240711	140833	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3315	-30	5	-0.90	1501029810	450985	85.99	3355	3370	3310	4345	2345	3345	3328.32	2.37	-117419	3375	3360	3330	3315	3285	3367	3322	531	1000	500	2400	5	1	106209702	3521	26.95	1.14	12	0.42	123.00	2898.00	6300	20231221	-47.38	2625	20230726	26.29	4490	-26.17	20240102	2920	13.53	20240207	6300	-47.38	20231221	2625	26.29	20230726	2.09	N	136480	500	531 억	2521053	N	N	191	N	N
117	20240711	130831	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3325	-20	5	-0.60	1222684195	367027	69.99	3355	3370	3315	4345	2345	3345	3331.30	2.37	-86197	3375	3360	3330	3315	3285	3367	3322	531	1000	500	2400	5	1	106209702	3531	27.03	1.15	12	0.35	123.00	2898.00	6300	20231221	-47.22	2625	20230726	26.67	4490	-25.95	20240102	2920	13.87	20240207	6300	-47.22	20231221	2625	26.67	20230726	2.09	N	136480	500	531 억	2521053	N	N	191	N	N
118	20240711	120831	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3325	-20	5	-0.60	1121375765	336523	64.17	3355	3370	3315	4345	2345	3345	3332.22	2.37	-77380	3375	3360	3330	3315	3285	3367	3322	531	1000	500	2400	5	1	106209702	3531	27.03	1.15	12	0.32	123.00	2898.00	6300	20231221	-47.22	2625	20230726	26.67	4490	-25.95	20240102	2920	13.87	20240207	6300	-47.22	20231221	2625	26.67	20230726	2.09	N	136480	500	531 억	2521053	N	N	191	N	N
119	20240711	110828	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3325	-20	5	-0.60	870267105	260909	49.75	3355	3370	3320	4345	2345	3345	3335.50	2.37	-35042	3375	3360	3330	3315	3285	3367	3322	531	1000	500	2400	5	1	106209702	3531	27.03	1.15	12	0.25	123.00	2898.00	6300	20231221	-47.22	2625	20230726	26.67	4490	-25.95	20240102	2920	13.87	20240207	6300	-47.22	20231221	2625	26.67	20230726	2.09	N	136480	500	531 억	2521053	N	N	191	N	N
120	20240711	100830	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3355	10	2	0.30	575661695	172537	32.90	3355	3370	3325	4345	2345	3345	3336.43	2.37	-36030	3375	3360	3330	3315	3285	3367	3322	531	1000	500	2400	5	1	106209702	3563	27.28	1.16	12	0.16	123.00	2898.00	6300	20231221	-46.75	2625	20230726	27.81	4490	-25.28	20240102	2920	14.90	20240207	6300	-46.75	20231221	2625	27.81	20230726	2.09	N	136480	500	531 억	2521053	N	N	191	N	N
121	20240711	090828	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3335	-10	5	-0.30	208841275	62535	11.92	3355	3370	3325	4345	2345	3345	3339.55	2.37	-33437	3375	3360	3330	3315	3285	3367	3322	531	1000	500	2400	5	1	106209702	3542	27.11	1.15	12	0.06	123.00	2898.00	6300	20231221	-47.06	2625	20230726	27.05	4490	-25.72	20240102	2920	14.21	20240207	6300	-47.06	20231221	2625	27.05	20230726	2.09	N	136480	500	531 억	2521053	N	N	191	N	N
122	20240710	160826	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3345	30	2	0.90	1713148565	515561	96.56	3325	3345	3300	4305	2325	3315	3322.83	2.28	98145	3375	3345	3325	3295	3275	3335	3285	531	990	500	2380	5	1	106209702	3553	27.20	1.15	12	0.49	123.00	2898.00	6300	20231221	-46.90	2625	20230726	27.43	4490	-25.50	20240102	2920	14.55	20240207	6300	-46.90	20231221	2625	27.43	20230726	2.07	N	136480	500	531 억	2424510	N	N	191	N	N
123	20240710	150828	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3340	25	2	0.75	1588661660	478308	89.58	3325	3345	3300	4305	2325	3315	3321.42	2.28	95424	3375	3345	3325	3295	3275	3335	3285	531	990	500	2380	5	1	106209702	3547	27.15	1.15	12	0.45	123.00	2898.00	6300	20231221	-46.98	2625	20230726	27.24	4490	-25.61	20240102	2920	14.38	20240207	6300	-46.98	20231221	2625	27.24	20230726	2.07	N	136480	500	531 억	2424510	N	N	0	N	N
124	20240710	140827	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3335	20	2	0.60	1360758275	410027	76.79	3325	3340	3300	4305	2325	3315	3318.70	2.28	69842	3375	3345	3325	3295	3275	3335	3285	531	990	500	2380	5	1	106209702	3542	27.11	1.15	12	0.39	123.00	2898.00	6300	20231221	-47.06	2625	20230726	27.05	4490	-25.72	20240102	2920	14.21	20240207	6300	-47.06	20231221	2625	27.05	20230726	2.07	N	136480	500	531 억	2424510	N	N	0	N	N
125	20240710	130827	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3325	10	2	0.30	1197910430	361144	67.64	3325	3340	3300	4305	2325	3315	3316.99	2.28	70666	3375	3345	3325	3295	3275	3335	3285	531	990	500	2380	5	1	106209702	3531	27.03	1.15	12	0.34	123.00	2898.00	6300	20231221	-47.22	2625	20230726	26.67	4490	-25.95	20240102	2920	13.87	20240207	6300	-47.22	20231221	2625	26.67	20230726	2.07	N	136480	500	531 억	2424510	N	N	0	N	N
126	20240710	120826	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3320	5	2	0.15	950574980	286701	53.69	3325	3340	3300	4305	2325	3315	3315.56	2.28	28993	3375	3345	3325	3295	3275	3335	3285	531	990	500	2380	5	1	106209702	3526	26.99	1.15	12	0.27	123.00	2898.00	6300	20231221	-47.30	2625	20230726	26.48	4490	-26.06	20240102	2920	13.70	20240207	6300	-47.30	20231221	2625	26.48	20230726	2.07	N	136480	500	531 억	2424510	N	N	0	N	N
127	20240710	110827	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3320	5	2	0.15	786144900	237098	44.40	3325	3340	3300	4305	2325	3315	3315.70	2.28	28439	3375	3345	3325	3295	3275	3335	3285	531	990	500	2380	5	1	106209702	3526	26.99	1.15	12	0.22	123.00	2898.00	6300	20231221	-47.30	2625	20230726	26.48	4490	-26.06	20240102	2920	13.70	20240207	6300	-47.30	20231221	2625	26.48	20230726	2.07	N	136480	500	531 억	2424510	N	N	0	N	N
128	20240710	100822	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3330	15	2	0.45	539937220	162896	30.51	3325	3340	3300	4305	2325	3315	3314.61	2.28	17487	3375	3345	3325	3295	3275	3335	3285	531	990	500	2380	5	1	106209702	3537	27.07	1.15	12	0.15	123.00	2898.00	6300	20231221	-47.14	2625	20230726	26.86	4490	-25.84	20240102	2920	14.04	20240207	6300	-47.14	20231221	2625	26.86	20230726	2.07	N	136480	500	531 억	2424510	N	N	0	N	N
129	20240710	090827	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3305	-10	5	-0.30	91489470	27622	5.17	3325	3325	3300	4305	2325	3315	3312.20	2.28	-8654	3375	3345	3325	3295	3275	3335	3285	531	990	500	2380	5	1	106209702	3510	26.87	1.14	12	0.03	123.00	2898.00	6300	20231221	-47.54	2625	20230726	25.90	4490	-26.39	20240102	2920	13.18	20240207	6300	-47.54	20231221	2625	25.90	20230726	2.07	N	136480	500	531 억	2424510	N	N	0	N	N
130	20240709	160823	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3315	-25	5	-0.75	1749389555	527770	35.69	3340	3355	3305	4340	2340	3340	3314.67	2.36	-78159	3430	3385	3345	3300	3260	3407	3322	531	1000	500	2400	5	1	106209702	3521	26.95	1.14	12	0.50	123.00	2898.00	6300	20231221	-47.38	2625	20230726	26.29	4490	-26.17	20240102	2920	13.53	20240207	6300	-47.38	20231221	2625	26.29	20230726	2.08	N	136480	500	531 억	2502578	N	N	0	N	N
131	20240709	150825	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3315	-25	5	-0.75	1645887250	496521	33.58	3340	3355	3305	4340	2340	3340	3314.83	2.36	-70543	3430	3385	3345	3300	3260	3407	3322	531	1000	500	2400	5	1	106209702	3521	26.95	1.14	12	0.47	123.00	2898.00	6300	20231221	-47.38	2625	20230726	26.29	4490	-26.17	20240102	2920	13.53	20240207	6300	-47.38	20231221	2625	26.29	20230726	2.08	N	136480	500	531 억	2502578	N	N	0	N	N
132	20240709	140826	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3310	-30	5	-0.90	1490130065	449495	30.40	3340	3355	3305	4340	2340	3340	3315.11	2.36	-59677	3430	3385	3345	3300	3260	3407	3322	531	1000	500	2400	5	1	106209702	3516	26.91	1.14	12	0.42	123.00	2898.00	6300	20231221	-47.46	2625	20230726	26.10	4490	-26.28	20240102	2920	13.36	20240207	6300	-47.46	20231221	2625	26.10	20230726	2.08	N	136480	500	531 억	2502578	N	N	0	N	N
133	20240709	130829	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3310	-30	5	-0.90	1274179435	384303	25.99	3340	3355	3305	4340	2340	3340	3315.54	2.36	-48745	3430	3385	3345	3300	3260	3407	3322	531	1000	500	2400	5	1	106209702	3516	26.91	1.14	12	0.36	123.00	2898.00	6300	20231221	-47.46	2625	20230726	26.10	4490	-26.28	20240102	2920	13.36	20240207	6300	-47.46	20231221	2625	26.10	20230726	2.08	N	136480	500	531 억	2502578	N	N	0	N	N
134	20240709	120830	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3315	-25	5	-0.75	1152211180	347492	23.50	3340	3355	3305	4340	2340	3340	3315.77	2.36	-34554	3430	3385	3345	3300	3260	3407	3322	531	1000	500	2400	5	1	106209702	3521	26.95	1.14	12	0.33	123.00	2898.00	6300	20231221	-47.38	2625	20230726	26.29	4490	-26.17	20240102	2920	13.53	20240207	6300	-47.38	20231221	2625	26.29	20230726	2.08	N	136480	500	531 억	2502578	N	N	0	N	N
135	20240709	110830	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3310	-30	5	-0.90	966547015	291433	19.71	3340	3355	3305	4340	2340	3340	3316.51	2.36	-6572	3430	3385	3345	3300	3260	3407	3322	531	1000	500	2400	5	1	106209702	3516	26.91	1.14	12	0.27	123.00	2898.00	6300	20231221	-47.46	2625	20230726	26.10	4490	-26.28	20240102	2920	13.36	20240207	6300	-47.46	20231221	2625	26.10	20230726	2.08	N	136480	500	531 억	2502578	N	N	0	N	N
136	20240709	100827	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3315	-25	5	-0.75	693856465	209101	14.14	3340	3355	3305	4340	2340	3340	3318.26	2.36	-5533	3430	3385	3345	3300	3260	3407	3322	531	1000	500	2400	5	1	106209702	3521	26.95	1.14	12	0.20	123.00	2898.00	6300	20231221	-47.38	2625	20230726	26.29	4490	-26.17	20240102	2920	13.53	20240207	6300	-47.38	20231221	2625	26.29	20230726	2.08	N	136480	500	531 억	2502578	N	N	0	N	N
137	20240709	090825	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3320	-20	5	-0.60	205775940	61852	4.18	3340	3355	3310	4340	2340	3340	3326.85	2.36	-3197	3430	3385	3345	3300	3260	3407	3322	531	1000	500	2400	5	1	106209702	3526	26.99	1.15	12	0.06	123.00	2898.00	6300	20231221	-47.30	2625	20230726	26.48	4490	-26.06	20240102	2920	13.70	20240207	6300	-47.30	20231221	2625	26.48	20230726	2.08	N	136480	500	531 억	2502578	N	N	0	N	N
138	20240708	160819	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3340	85	2	2.61	4880679330	1460458	319.93	3320	3390	3305	4230	2280	3255	3342.38	2.36	-6479	3305	3280	3260	3235	3215	3270	3225	531	975	500	2340	5	1	106209702	3547	27.15	1.15	12	1.38	123.00	2898.00	6300	20231221	-46.98	2625	20230726	27.24	4490	-25.61	20240102	2920	14.38	20240207	6300	-46.98	20231221	2625	27.24	20230726	2.04	N	136480	500	531 억	2508688	N	N	2221	N	N
139	20240708	150821	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3335	80	2	2.46	4814112780	1440517	315.56	3320	3390	3305	4230	2280	3255	3342.44	2.36	-6954	3305	3280	3260	3235	3215	3270	3225	531	975	500	2340	5	1	106209702	3542	27.11	1.15	12	1.36	123.00	2898.00	6300	20231221	-47.06	2625	20230726	27.05	4490	-25.72	20240102	2920	14.21	20240207	6300	-47.06	20231221	2625	27.05	20230726	2.04	N	136480	500	531 억	2508688	N	N	2221	N	N
140	20240708	140823	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3335	80	2	2.46	4632936655	1386211	303.67	3320	3390	3305	4230	2280	3255	3342.68	2.36	-5458	3305	3280	3260	3235	3215	3270	3225	531	975	500	2340	5	1	106209702	3542	27.11	1.15	12	1.31	123.00	2898.00	6300	20231221	-47.06	2625	20230726	27.05	4490	-25.72	20240102	2920	14.21	20240207	6300	-47.06	20231221	2625	27.05	20230726	2.04	N	136480	500	531 억	2508688	N	N	2221	N	N
141	20240708	130819	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3345	90	2	2.76	4484939835	1341860	293.95	3320	3390	3305	4230	2280	3255	3342.87	2.36	4	3305	3280	3260	3235	3215	3270	3225	531	975	500	2340	5	1	106209702	3553	27.20	1.15	12	1.26	123.00	2898.00	6300	20231221	-46.90	2625	20230726	27.43	4490	-25.50	20240102	2920	14.55	20240207	6300	-46.90	20231221	2625	27.43	20230726	2.04	N	136480	500	531 억	2508688	N	N	2221	N	N
142	20240708	120821	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3340	85	2	2.61	4286550095	1282441	280.94	3320	3390	3305	4230	2280	3255	3343.06	2.36	5095	3305	3280	3260	3235	3215	3270	3225	531	975	500	2340	5	1	106209702	3547	27.15	1.15	12	1.21	123.00	2898.00	6300	20231221	-46.98	2625	20230726	27.24	4490	-25.61	20240102	2920	14.38	20240207	6300	-46.98	20231221	2625	27.24	20230726	2.04	N	136480	500	531 억	2508688	N	N	2221	N	N
143	20240708	110819	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3330	75	2	2.30	4059759575	1214524	266.06	3320	3390	3305	4230	2280	3255	3343.28	2.36	-17085	3305	3280	3260	3235	3215	3270	3225	531	975	500	2340	5	1	106209702	3537	27.07	1.15	12	1.14	123.00	2898.00	6300	20231221	-47.14	2625	20230726	26.86	4490	-25.84	20240102	2920	14.04	20240207	6300	-47.14	20231221	2625	26.86	20230726	2.04	N	136480	500	531 억	2508688	N	N	2221	N	N
144	20240708	100819	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3335	80	2	2.46	3607726430	1079051	236.38	3320	3390	3305	4230	2280	3255	3344.11	2.36	-40532	3305	3280	3260	3235	3215	3270	3225	531	975	500	2340	5	1	106209702	3542	27.11	1.15	12	1.02	123.00	2898.00	6300	20231221	-47.06	2625	20230726	27.05	4490	-25.72	20240102	2920	14.21	20240207	6300	-47.06	20231221	2625	27.05	20230726	2.04	N	136480	500	531 억	2508688	N	N	2221	N	N
145	20240708	090819	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3320	65	2	2.00	1233259245	369064	80.85	3320	3390	3305	4230	2280	3255	3343.57	2.36	-82858	3305	3280	3260	3235	3215	3270	3225	531	975	500	2340	5	1	106209702	3526	26.99	1.15	12	0.35	123.00	2898.00	6300	20231221	-47.30	2625	20230726	26.48	4490	-26.06	20240102	2920	13.70	20240207	6300	-47.30	20231221	2625	26.48	20230726	2.04	N	136480	500	531 억	2508688	N	N	2221	N	N
146	20240705	160815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3255	5	2	0.15	1455938650	446624	74.20	3260	3285	3240	4225	2275	3250	3259.91	2.36	1026	3360	3305	3270	3215	3180	3287	3197	531	975	500	2340	5	1	106209702	3457	26.46	1.12	12	0.42	123.00	2898.00	6300	20231221	-48.33	2625	20230726	24.00	4490	-27.51	20240102	2920	11.47	20240207	6300	-48.33	20231221	2625	24.00	20230726	2.10	N	136480	500	531 억	2508031	N	N	2221	N	N
147	20240705	150819	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3250	0	3	0.00	1365058445	418680	69.56	3260	3285	3240	4225	2275	3250	3260.42	2.36	2673	3360	3305	3270	3215	3180	3287	3197	531	975	500	2340	5	1	106209702	3452	26.42	1.12	12	0.39	123.00	2898.00	6300	20231221	-48.41	2625	20230726	23.81	4490	-27.62	20240102	2920	11.30	20240207	6300	-48.41	20231221	2625	23.81	20230726	2.10	N	136480	500	531 억	2508031	N	N	803	N	N
148	20240705	140819	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3250	0	3	0.00	1151484610	352961	58.64	3260	3285	3245	4225	2275	3250	3262.40	2.36	15214	3360	3305	3270	3215	3180	3287	3197	531	975	500	2340	5	1	106209702	3452	26.42	1.12	12	0.33	123.00	2898.00	6300	20231221	-48.41	2625	20230726	23.81	4490	-27.62	20240102	2920	11.30	20240207	6300	-48.41	20231221	2625	23.81	20230726	2.10	N	136480	500	531 억	2508031	N	N	803	N	N
149	20240705	130818	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3270	20	2	0.62	778050330	238131	39.56	3260	3285	3250	4225	2275	3250	3267.41	2.36	16785	3360	3305	3270	3215	3180	3287	3197	531	975	500	2340	5	1	106209702	3473	26.59	1.13	12	0.22	123.00	2898.00	6300	20231221	-48.10	2625	20230726	24.57	4490	-27.17	20240102	2920	11.99	20240207	6300	-48.10	20231221	2625	24.57	20230726	2.10	N	136480	500	531 억	2508031	N	N	803	N	N
150	20240705	120818	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3270	20	2	0.62	655709430	200680	33.34	3260	3285	3250	4225	2275	3250	3267.54	2.36	21893	3360	3305	3270	3215	3180	3287	3197	531	975	500	2340	5	1	106209702	3473	26.59	1.13	12	0.19	123.00	2898.00	6300	20231221	-48.10	2625	20230726	24.57	4490	-27.17	20240102	2920	11.99	20240207	6300	-48.10	20231221	2625	24.57	20230726	2.10	N	136480	500	531 억	2508031	N	N	803	N	N
151	20240705	110815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3275	25	2	0.77	504294575	154430	25.66	3260	3275	3250	4225	2275	3250	3265.64	2.36	12755	3360	3305	3270	3215	3180	3287	3197	531	975	500	2340	5	1	106209702	3478	26.63	1.13	12	0.15	123.00	2898.00	6300	20231221	-48.02	2625	20230726	24.76	4490	-27.06	20240102	2920	12.16	20240207	6300	-48.02	20231221	2625	24.76	20230726	2.10	N	136480	500	531 억	2508031	N	N	803	N	N
152	20240705	100816	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3270	20	2	0.62	287855010	88200	14.65	3260	3275	3250	4225	2275	3250	3263.85	2.36	6117	3360	3305	3270	3215	3180	3287	3197	531	975	500	2340	5	1	106209702	3473	26.59	1.13	12	0.08	123.00	2898.00	6300	20231221	-48.10	2625	20230726	24.57	4490	-27.17	20240102	2920	11.99	20240207	6300	-48.10	20231221	2625	24.57	20230726	2.10	N	136480	500	531 억	2508031	N	N	803	N	N
153	20240705	090817	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3265	15	2	0.46	73413485	22558	3.75	3260	3270	3250	4225	2275	3250	3254.68	2.36	9558	3360	3305	3270	3215	3180	3287	3197	531	975	500	2340	5	1	106209702	3468	26.54	1.13	12	0.02	123.00	2898.00	6300	20231221	-48.17	2625	20230726	24.38	4490	-27.28	20240102	2920	11.82	20240207	6300	-48.17	20231221	2625	24.38	20230726	2.10	N	136480	500	531 억	2508031	N	N	803	N	N
154	20240704	160812	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3250	-40	5	-1.22	1951956075	598302	125.95	3295	3325	3235	4275	2305	3290	3262.49	2.46	-104090	3343	3316	3273	3246	3203	3330	3260	531	985	500	2360	5	1	106209702	3452	26.42	1.12	12	0.56	123.00	2898.00	6300	20231221	-48.41	2625	20230726	23.81	4490	-27.62	20240102	2920	11.30	20240207	6300	-48.41	20231221	2625	23.81	20230726	2.13	N	136480	500	531 억	2611588	N	N	803	N	N
155	20240704	150816	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3245	-45	5	-1.37	1867624405	572336	120.49	3295	3325	3235	4275	2305	3290	3263.15	2.46	-98216	3343	3316	3273	3246	3203	3330	3260	531	985	500	2360	5	1	106209702	3447	26.38	1.12	12	0.54	123.00	2898.00	6300	20231221	-48.49	2625	20230726	23.62	4490	-27.73	20240102	2920	11.13	20240207	6300	-48.49	20231221	2625	23.62	20230726	2.13	N	136480	500	531 억	2611588	N	N	1710	N	N
156	20240704	140815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3250	-40	5	-1.22	1637873130	501567	105.59	3295	3325	3235	4275	2305	3290	3265.50	2.46	-89616	3343	3316	3273	3246	3203	3330	3260	531	985	500	2360	5	1	106209702	3452	26.42	1.12	12	0.47	123.00	2898.00	6300	20231221	-48.41	2625	20230726	23.81	4490	-27.62	20240102	2920	11.30	20240207	6300	-48.41	20231221	2625	23.81	20230726	2.13	N	136480	500	531 억	2611588	N	N	1710	N	N
157	20240704	130816	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3265	-25	5	-0.76	1514300900	463613	97.60	3295	3325	3235	4275	2305	3290	3266.29	2.46	-83976	3343	3316	3273	3246	3203	3330	3260	531	985	500	2360	5	1	106209702	3468	26.54	1.13	12	0.44	123.00	2898.00	6300	20231221	-48.17	2625	20230726	24.38	4490	-27.28	20240102	2920	11.82	20240207	6300	-48.17	20231221	2625	24.38	20230726	2.13	N	136480	500	531 억	2611588	N	N	1710	N	N
158	20240704	120815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3265	-25	5	-0.76	1326302595	405936	85.46	3295	3325	3235	4275	2305	3290	3267.26	2.46	-71577	3343	3316	3273	3246	3203	3330	3260	531	985	500	2360	5	1	106209702	3468	26.54	1.13	12	0.38	123.00	2898.00	6300	20231221	-48.17	2625	20230726	24.38	4490	-27.28	20240102	2920	11.82	20240207	6300	-48.17	20231221	2625	24.38	20230726	2.13	N	136480	500	531 억	2611588	N	N	1710	N	N
159	20240704	110814	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3265	-25	5	-0.76	1160448310	355086	74.75	3295	3325	3235	4275	2305	3290	3268.06	2.46	-47281	3343	3316	3273	3246	3203	3330	3260	531	985	500	2360	5	1	106209702	3468	26.54	1.13	12	0.33	123.00	2898.00	6300	20231221	-48.17	2625	20230726	24.38	4490	-27.28	20240102	2920	11.82	20240207	6300	-48.17	20231221	2625	24.38	20230726	2.13	N	136480	500	531 억	2611588	N	N	1710	N	N
160	20240704	100814	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3265	-25	5	-0.76	885668550	271080	57.07	3295	3325	3235	4275	2305	3290	3267.17	2.46	-47386	3343	3316	3273	3246	3203	3330	3260	531	985	500	2360	5	1	106209702	3468	26.54	1.13	12	0.26	123.00	2898.00	6300	20231221	-48.17	2625	20230726	24.38	4490	-27.28	20240102	2920	11.82	20240207	6300	-48.17	20231221	2625	24.38	20230726	2.13	N	136480	500	531 억	2611588	N	N	1710	N	N
161	20240704	090815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3290	0	3	0.00	144250920	43708	9.20	3295	3325	3290	4275	2305	3290	3300.38	2.46	-2501	3343	3316	3273	3246	3203	3330	3260	531	985	500	2360	5	1	106209702	3494	26.75	1.14	12	0.04	123.00	2898.00	6300	20231221	-47.78	2625	20230726	25.33	4490	-26.73	20240102	2920	12.67	20240207	6300	-47.78	20231221	2625	25.33	20230726	2.13	N	136480	500	531 억	2611588	N	N	1710	N	N
162	20240703	160810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3290	30	2	0.92	1543927180	472203	70.05	3265	3300	3230	4235	2285	3260	3269.57	2.47	-10341	3376	3317	3286	3227	3196	3302	3212	531	975	500	2340	5	1	106209702	3494	26.75	1.14	12	0.44	123.00	2898.00	6300	20231221	-47.78	2625	20230726	25.33	4490	-26.73	20240102	2920	12.67	20240207	6300	-47.78	20231221	2625	25.33	20230726	2.07	N	136480	500	531 억	2622164	N	N	1710	N	N
163	20240703	150813	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3285	25	2	0.77	1484728175	454196	67.38	3265	3300	3230	4235	2285	3260	3268.92	2.47	-10244	3376	3317	3286	3227	3196	3302	3212	531	975	500	2340	5	1	106209702	3489	26.71	1.13	12	0.43	123.00	2898.00	6300	20231221	-47.86	2625	20230726	25.14	4490	-26.84	20240102	2920	12.50	20240207	6300	-47.86	20231221	2625	25.14	20230726	2.07	N	136480	500	531 억	2622164	N	N	2663	N	N
164	20240703	140814	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3285	25	2	0.77	1290776950	395142	58.62	3265	3295	3230	4235	2285	3260	3266.62	2.47	-18235	3376	3317	3286	3227	3196	3302	3212	531	975	500	2340	5	1	106209702	3489	26.71	1.13	12	0.37	123.00	2898.00	6300	20231221	-47.86	2625	20230726	25.14	4490	-26.84	20240102	2920	12.50	20240207	6300	-47.86	20231221	2625	25.14	20230726	2.07	N	136480	500	531 억	2622164	N	N	2663	N	N
165	20240703	130813	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3275	15	2	0.46	1126782820	345126	51.20	3265	3295	3230	4235	2285	3260	3264.84	2.47	-24958	3376	3317	3286	3227	3196	3302	3212	531	975	500	2340	5	1	106209702	3478	26.63	1.13	12	0.32	123.00	2898.00	6300	20231221	-48.02	2625	20230726	24.76	4490	-27.06	20240102	2920	12.16	20240207	6300	-48.02	20231221	2625	24.76	20230726	2.07	N	136480	500	531 억	2622164	N	N	2663	N	N
166	20240703	120811	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3275	15	2	0.46	1009939175	309474	45.91	3265	3295	3230	4235	2285	3260	3263.41	2.47	-25869	3376	3317	3286	3227	3196	3302	3212	531	975	500	2340	5	1	106209702	3478	26.63	1.13	12	0.29	123.00	2898.00	6300	20231221	-48.02	2625	20230726	24.76	4490	-27.06	20240102	2920	12.16	20240207	6300	-48.02	20231221	2625	24.76	20230726	2.07	N	136480	500	531 억	2622164	N	N	2663	N	N
167	20240703	110814	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3255	-5	5	-0.15	806748850	247140	36.67	3265	3295	3230	4235	2285	3260	3264.34	2.47	-55595	3376	3317	3286	3227	3196	3302	3212	531	975	500	2340	5	1	106209702	3457	26.46	1.12	12	0.23	123.00	2898.00	6300	20231221	-48.33	2625	20230726	24.00	4490	-27.51	20240102	2920	11.47	20240207	6300	-48.33	20231221	2625	24.00	20230726	2.07	N	136480	500	531 억	2622164	N	N	2663	N	N
168	20240703	100815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3265	5	2	0.15	428205640	130576	19.37	3265	3295	3265	4235	2285	3260	3279.36	2.47	-58970	3376	3317	3286	3227	3196	3302	3212	531	975	500	2340	5	1	106209702	3468	26.54	1.13	12	0.12	123.00	2898.00	6300	20231221	-48.17	2625	20230726	24.38	4490	-27.28	20240102	2920	11.82	20240207	6300	-48.17	20231221	2625	24.38	20230726	2.07	N	136480	500	531 억	2622164	N	N	2663	N	N
169	20240703	090811	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3275	15	2	0.46	41145535	12577	1.87	3265	3285	3265	4235	2285	3260	3271.49	2.47	422	3376	3317	3286	3227	3196	3302	3212	531	975	500	2340	5	1	106209702	3478	26.63	1.13	12	0.01	123.00	2898.00	6300	20231221	-48.02	2625	20230726	24.76	4490	-27.06	20240102	2920	12.16	20240207	6300	-48.02	20231221	2625	24.76	20230726	2.07	N	136480	500	531 억	2622164	N	N	2663	N	N
170	20240702	160809	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3260	-70	5	-2.10	2187838455	667571	101.61	3345	3345	3255	4325	2335	3330	3277.26	2.45	24661	3436	3382	3351	3297	3266	3367	3282	531	995	500	2390	5	1	106209702	3462	26.50	1.12	12	0.63	123.00	2898.00	6300	20231221	-48.25	2625	20230726	24.19	4490	-27.39	20240102	2920	11.64	20240207	6300	-48.25	20231221	2625	24.19	20230726	2.10	N	136480	500	531 억	2598536	N	N	2663	N	N
171	20240702	150810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3270	-60	5	-1.80	2063908015	629630	95.83	3345	3345	3255	4325	2335	3330	3277.90	2.45	25374	3436	3382	3351	3297	3266	3367	3282	531	995	500	2390	5	1	106209702	3473	26.59	1.13	12	0.59	123.00	2898.00	6300	20231221	-48.10	2625	20230726	24.57	4490	-27.17	20240102	2920	11.99	20240207	6300	-48.10	20231221	2625	24.57	20230726	2.10	N	136480	500	531 억	2598536	N	N	1205	N	N
172	20240702	140811	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3265	-65	5	-1.95	1889977390	576402	87.73	3345	3345	3255	4325	2335	3330	3278.85	2.45	4887	3436	3382	3351	3297	3266	3367	3282	531	995	500	2390	5	1	106209702	3468	26.54	1.13	12	0.54	123.00	2898.00	6300	20231221	-48.17	2625	20230726	24.38	4490	-27.28	20240102	2920	11.82	20240207	6300	-48.17	20231221	2625	24.38	20230726	2.10	N	136480	500	531 억	2598536	N	N	1205	N	N
173	20240702	130811	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3270	-60	5	-1.80	1638672190	499327	76.00	3345	3345	3255	4325	2335	3330	3281.68	2.45	5295	3436	3382	3351	3297	3266	3367	3282	531	995	500	2390	5	1	106209702	3473	26.59	1.13	12	0.47	123.00	2898.00	6300	20231221	-48.10	2625	20230726	24.57	4490	-27.17	20240102	2920	11.99	20240207	6300	-48.10	20231221	2625	24.57	20230726	2.10	N	136480	500	531 억	2598536	N	N	1205	N	N
174	20240702	120811	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3275	-55	5	-1.65	1417606850	431627	65.70	3345	3345	3255	4325	2335	3330	3284.24	2.45	9237	3436	3382	3351	3297	3266	3367	3282	531	995	500	2390	5	1	106209702	3478	26.63	1.13	12	0.41	123.00	2898.00	6300	20231221	-48.02	2625	20230726	24.76	4490	-27.06	20240102	2920	12.16	20240207	6300	-48.02	20231221	2625	24.76	20230726	2.10	N	136480	500	531 억	2598536	N	N	1205	N	N
175	20240702	110810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3270	-60	5	-1.80	1301926170	396238	60.31	3345	3345	3255	4325	2335	3330	3285.62	2.45	7352	3436	3382	3351	3297	3266	3367	3282	531	995	500	2390	5	1	106209702	3473	26.59	1.13	12	0.37	123.00	2898.00	6300	20231221	-48.10	2625	20230726	24.57	4490	-27.17	20240102	2920	11.99	20240207	6300	-48.10	20231221	2625	24.57	20230726	2.10	N	136480	500	531 억	2598536	N	N	1205	N	N
176	20240702	100810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3265	-65	5	-1.95	938079425	284837	43.35	3345	3345	3265	4325	2335	3330	3293.28	2.45	-13337	3436	3382	3351	3297	3266	3367	3282	531	995	500	2390	5	1	106209702	3468	26.54	1.13	12	0.27	123.00	2898.00	6300	20231221	-48.17	2625	20230726	24.38	4490	-27.28	20240102	2920	11.82	20240207	6300	-48.17	20231221	2625	24.38	20230726	2.10	N	136480	500	531 억	2598536	N	N	1205	N	N
177	20240702	090812	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3310	-20	5	-0.60	153352455	46219	7.03	3345	3345	3305	4325	2335	3330	3317.72	2.45	-10841	3436	3382	3351	3297	3266	3367	3282	531	995	500	2390	5	1	106209702	3516	26.91	1.14	12	0.04	123.00	2898.00	6300	20231221	-47.46	2625	20230726	26.10	4490	-26.28	20240102	2920	13.36	20240207	6300	-47.46	20231221	2625	26.10	20230726	2.10	N	136480	500	531 억	2598536	N	N	1205	N	N
178	20240701	160808	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3330	-60	5	-1.77	2184088905	651990	96.48	3390	3405	3320	4405	2375	3390	3349.98	2.60	-171003	3460	3425	3360	3325	3260	3442	3342	531	1015	500	2440	5	1	106209702	3537	27.07	1.15	12	0.61	123.00	2898.00	6300	20231221	-47.14	2625	20230726	26.86	4490	-25.84	20240102	2920	14.04	20240207	6300	-47.14	20231221	2625	26.86	20230726	2.10	N	136480	500	531 억	2766501	N	N	1205	N	N
179	20240701	150810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3330	-60	5	-1.77	2064938345	616253	91.19	3390	3405	3320	4405	2375	3390	3350.80	2.60	-158064	3460	3425	3360	3325	3260	3442	3342	531	1015	500	2440	5	1	106209702	3537	27.07	1.15	12	0.58	123.00	2898.00	6300	20231221	-47.14	2625	20230726	26.86	4490	-25.84	20240102	2920	14.04	20240207	6300	-47.14	20231221	2625	26.86	20230726	2.10	N	136480	500	531 억	2766501	N	N	0	N	N
180	20240701	140808	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3335	-55	5	-1.62	1881410920	561217	83.04	3390	3405	3320	4405	2375	3390	3352.38	2.60	-137752	3460	3425	3360	3325	3260	3442	3342	531	1015	500	2440	5	1	106209702	3542	27.11	1.15	12	0.53	123.00	2898.00	6300	20231221	-47.06	2625	20230726	27.05	4490	-25.72	20240102	2920	14.21	20240207	6300	-47.06	20231221	2625	27.05	20230726	2.10	N	136480	500	531 억	2766501	N	N	0	N	N
181	20240701	130808	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3335	-55	5	-1.62	1770053720	527802	78.10	3390	3405	3320	4405	2375	3390	3353.63	2.60	-124520	3460	3425	3360	3325	3260	3442	3342	531	1015	500	2440	5	1	106209702	3542	27.11	1.15	12	0.50	123.00	2898.00	6300	20231221	-47.06	2625	20230726	27.05	4490	-25.72	20240102	2920	14.21	20240207	6300	-47.06	20231221	2625	27.05	20230726	2.10	N	136480	500	531 억	2766501	N	N	0	N	N
182	20240701	120809	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3330	-60	5	-1.77	1574231910	468932	69.39	3390	3405	3320	4405	2375	3390	3357.06	2.60	-119605	3460	3425	3360	3325	3260	3442	3342	531	1015	500	2440	5	1	106209702	3537	27.07	1.15	12	0.44	123.00	2898.00	6300	20231221	-47.14	2625	20230726	26.86	4490	-25.84	20240102	2920	14.04	20240207	6300	-47.14	20231221	2625	26.86	20230726	2.10	N	136480	500	531 억	2766501	N	N	0	N	N
183	20240701	110807	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3345	-45	5	-1.33	1197633605	355925	52.67	3390	3405	3335	4405	2375	3390	3364.85	2.60	-118560	3460	3425	3360	3325	3260	3442	3342	531	1015	500	2440	5	1	106209702	3553	27.20	1.15	12	0.34	123.00	2898.00	6300	20231221	-46.90	2625	20230726	27.43	4490	-25.50	20240102	2920	14.55	20240207	6300	-46.90	20231221	2625	27.43	20230726	2.10	N	136480	500	531 억	2766501	N	N	0	N	N
184	20240701	100806	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3350	-40	5	-1.18	835809470	247668	36.65	3390	3405	3345	4405	2375	3390	3374.72	2.60	-113743	3460	3425	3360	3325	3260	3442	3342	531	1015	500	2440	5	1	106209702	3558	27.24	1.16	12	0.23	123.00	2898.00	6300	20231221	-46.83	2625	20230726	27.62	4490	-25.39	20240102	2920	14.73	20240207	6300	-46.83	20231221	2625	27.62	20230726	2.10	N	136480	500	531 억	2766501	N	N	0	N	N
185	20240701	090805	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3390	0	3	0.00	157745470	46499	6.88	3390	3405	3380	4405	2375	3390	3392.45	2.60	-18881	3460	3425	3360	3325	3260	3442	3342	531	1015	500	2440	5	1	106209702	3601	27.56	1.17	12	0.04	123.00	2898.00	6300	20231221	-46.19	2625	20230726	29.14	4490	-24.50	20240102	2920	16.10	20240207	6300	-46.19	20231221	2625	29.14	20230726	2.10	N	136480	500	531 억	2766501	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History