KissMeData/208140/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

77 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	160953	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2730	15	2	0.55	152399200	56027	74.22	2710	2740	2710	3525	1905	2715	2720.08	2.49	10536	2758	2736	2718	2696	2678	2727	2687	33	810	100	1950	5	1	32684246	892	2.73	0.73	12	0.17	999.00	3733.00	3430	20240425	-20.41	2105	20230726	29.69	3430	-20.41	20240425	2410	13.28	20240118	3430	-20.41	20240425	2230	22.42	20230803	3.12	N	208140	100	32 억	812530	N	N	62	N	N
3	20240731	151008	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2735	20	2	0.74	151626510	55744	73.84	2710	2740	2710	3525	1905	2715	2720.05	2.49	10532	2758	2736	2718	2696	2678	2727	2687	33	810	100	1950	5	1	32684246	894	2.74	0.73	12	0.17	999.00	3733.00	3430	20240425	-20.26	2105	20230726	29.93	3430	-20.26	20240425	2410	13.49	20240118	3430	-20.26	20240425	2230	22.65	20230803	3.12	N	208140	100	32 억	812530	N	N	14	N	N
4	20240731	141007	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2715	0	3	0.00	131102500	48227	63.89	2710	2735	2710	3525	1905	2715	2718.45	2.49	6348	2758	2736	2718	2696	2678	2727	2687	33	810	100	1950	5	1	32684246	887	2.72	0.73	12	0.15	999.00	3733.00	3430	20240425	-20.85	2105	20230726	28.98	3430	-20.85	20240425	2410	12.66	20240118	3430	-20.85	20240425	2230	21.75	20230803	3.12	N	208140	100	32 억	812530	N	N	14	N	N
5	20240731	131003	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2715	0	3	0.00	92092915	33888	44.89	2710	2735	2710	3525	1905	2715	2717.57	2.49	4703	2758	2736	2718	2696	2678	2727	2687	33	810	100	1950	5	1	32684246	887	2.72	0.73	12	0.10	999.00	3733.00	3430	20240425	-20.85	2105	20230726	28.98	3430	-20.85	20240425	2410	12.66	20240118	3430	-20.85	20240425	2230	21.75	20230803	3.12	N	208140	100	32 억	812530	N	N	14	N	N
6	20240731	121003	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2710	-5	5	-0.18	49203270	18109	23.99	2710	2735	2710	3525	1905	2715	2717.06	2.49	-3087	2758	2736	2718	2696	2678	2727	2687	33	810	100	1950	5	1	32684246	886	2.71	0.73	12	0.06	999.00	3733.00	3430	20240425	-20.99	2105	20230726	28.74	3430	-20.99	20240425	2410	12.45	20240118	3430	-20.99	20240425	2230	21.52	20230803	3.12	N	208140	100	32 억	812530	N	N	14	N	N
7	20240731	111006	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2720	5	2	0.18	26987335	9925	13.15	2710	2735	2710	3525	1905	2715	2719.13	2.49	-179	2758	2736	2718	2696	2678	2727	2687	33	810	100	1950	5	1	32684246	889	2.72	0.73	12	0.03	999.00	3733.00	3430	20240425	-20.70	2105	20230726	29.22	3430	-20.70	20240425	2410	12.86	20240118	3430	-20.70	20240425	2230	21.97	20230803	3.12	N	208140	100	32 억	812530	N	N	14	N	N
8	20240731	101001	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2725	10	2	0.37	14371325	5285	7.00	2710	2735	2710	3525	1905	2715	2719.27	2.49	26	2758	2736	2718	2696	2678	2727	2687	33	810	100	1950	5	1	32684246	891	2.73	0.73	12	0.02	999.00	3733.00	3430	20240425	-20.55	2105	20230726	29.45	3430	-20.55	20240425	2410	13.07	20240118	3430	-20.55	20240425	2230	22.20	20230803	3.12	N	208140	100	32 억	812530	N	N	14	N	N
9	20240731	091002	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2725	10	2	0.37	3760925	1384	1.83	2710	2730	2710	3525	1905	2715	2717.43	2.49	-728	2758	2736	2718	2696	2678	2727	2687	33	810	100	1950	5	1	32684246	891	2.73	0.73	12	0.00	999.00	3733.00	3430	20240425	-20.55	2105	20230726	29.45	3430	-20.55	20240425	2410	13.07	20240118	3430	-20.55	20240425	2230	22.20	20230803	3.12	N	208140	100	32 억	812530	N	N	14	N	N
10	20240730	160937	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2715	-25	5	-0.91	203096635	74833	94.67	2740	2740	2700	3560	1920	2740	2714.00	2.53	-13662	2800	2770	2740	2710	2680	2785	2725	33	820	100	1970	5	1	32684246	887	2.72	0.73	12	0.23	999.00	3733.00	3430	20240425	-20.85	2105	20230726	28.98	3430	-20.85	20240425	2410	12.66	20240118	3430	-20.85	20240425	2230	21.75	20230803	3.09	N	208140	100	32 억	825542	N	N	14	N	N
11	20240730	150955	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2720	-20	5	-0.73	198473205	73128	92.51	2740	2740	2700	3560	1920	2740	2714.05	2.53	-13438	2800	2770	2740	2710	2680	2785	2725	33	820	100	1970	5	1	32684246	889	2.72	0.73	12	0.22	999.00	3733.00	3430	20240425	-20.70	2105	20230726	29.22	3430	-20.70	20240425	2410	12.86	20240118	3430	-20.70	20240425	2230	21.97	20230803	3.09	N	208140	100	32 억	825542	N	N	320	N	N
12	20240730	140945	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2720	-20	5	-0.73	175757730	64753	81.91	2740	2740	2700	3560	1920	2740	2714.28	2.53	-12208	2800	2770	2740	2710	2680	2785	2725	33	820	100	1970	5	1	32684246	889	2.72	0.73	12	0.20	999.00	3733.00	3430	20240425	-20.70	2105	20230726	29.22	3430	-20.70	20240425	2410	12.86	20240118	3430	-20.70	20240425	2230	21.97	20230803	3.09	N	208140	100	32 억	825542	N	N	320	N	N
13	20240730	130948	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2715	-25	5	-0.91	164902465	60753	76.85	2740	2740	2700	3560	1920	2740	2714.31	2.53	-11861	2800	2770	2740	2710	2680	2785	2725	33	820	100	1970	5	1	32684246	887	2.72	0.73	12	0.19	999.00	3733.00	3430	20240425	-20.85	2105	20230726	28.98	3430	-20.85	20240425	2410	12.66	20240118	3430	-20.85	20240425	2230	21.75	20230803	3.09	N	208140	100	32 억	825542	N	N	320	N	N
14	20240730	120941	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2725	-15	5	-0.55	110585595	40736	51.53	2740	2740	2700	3560	1920	2740	2714.69	2.53	-12220	2800	2770	2740	2710	2680	2785	2725	33	820	100	1970	5	1	32684246	891	2.73	0.73	12	0.12	999.00	3733.00	3430	20240425	-20.55	2105	20230726	29.45	3430	-20.55	20240425	2410	13.07	20240118	3430	-20.55	20240425	2230	22.20	20230803	3.09	N	208140	100	32 억	825542	N	N	320	N	N
15	20240730	110948	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2725	-15	5	-0.55	100869970	37166	47.02	2740	2740	2700	3560	1920	2740	2714.04	2.53	-11362	2800	2770	2740	2710	2680	2785	2725	33	820	100	1970	5	1	32684246	891	2.73	0.73	12	0.11	999.00	3733.00	3430	20240425	-20.55	2105	20230726	29.45	3430	-20.55	20240425	2410	13.07	20240118	3430	-20.55	20240425	2230	22.20	20230803	3.09	N	208140	100	32 억	825542	N	N	320	N	N
16	20240730	100954	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2715	-25	5	-0.91	71767955	26443	33.45	2740	2740	2700	3560	1920	2740	2714.06	2.53	-11537	2800	2770	2740	2710	2680	2785	2725	33	820	100	1970	5	1	32684246	887	2.72	0.73	12	0.08	999.00	3733.00	3430	20240425	-20.85	2105	20230726	28.98	3430	-20.85	20240425	2410	12.66	20240118	3430	-20.85	20240425	2230	21.75	20230803	3.09	N	208140	100	32 억	825542	N	N	320	N	N
17	20240730	090959	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2730	-10	5	-0.36	2623635	958	1.21	2740	2740	2730	3560	1920	2740	2738.66	2.53	-167	2800	2770	2740	2710	2680	2785	2725	33	820	100	1970	5	1	32684246	892	2.73	0.73	12	0.00	999.00	3733.00	3430	20240425	-20.41	2105	20230726	29.69	3430	-20.41	20240425	2410	13.28	20240118	3430	-20.41	20240425	2230	22.42	20230803	3.09	N	208140	100	32 억	825542	N	N	320	N	N
18	20240729	160936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	20	2	0.74	216270405	78888	57.77	2710	2770	2710	3535	1905	2720	2741.49	2.46	21663	2793	2756	2718	2681	2643	2737	2662	33	815	100	1950	5	1	32684246	896	2.74	0.73	12	0.24	999.00	3733.00	3430	20240425	-20.12	2105	20230726	30.17	3430	-20.12	20240425	2410	13.69	20240118	3430	-20.12	20240425	2230	22.87	20230803	3.16	N	208140	100	32 억	803882	N	N	320	N	N
19	20240729	150951	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	20	2	0.74	205418625	74922	54.86	2710	2770	2710	3535	1905	2720	2741.77	2.46	21681	2793	2756	2718	2681	2643	2737	2662	33	815	100	1950	5	1	32684246	896	2.74	0.73	12	0.23	999.00	3733.00	3430	20240425	-20.12	2105	20230726	30.17	3430	-20.12	20240425	2410	13.69	20240118	3430	-20.12	20240425	2230	22.87	20230803	3.16	N	208140	100	32 억	803882	N	N	58	N	N
20	20240729	140956	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	20	2	0.74	170960855	62298	45.62	2710	2770	2710	3535	1905	2720	2744.24	2.46	17056	2793	2756	2718	2681	2643	2737	2662	33	815	100	1950	5	1	32684246	896	2.74	0.73	12	0.19	999.00	3733.00	3430	20240425	-20.12	2105	20230726	30.17	3430	-20.12	20240425	2410	13.69	20240118	3430	-20.12	20240425	2230	22.87	20230803	3.16	N	208140	100	32 억	803882	N	N	58	N	N
21	20240729	130956	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2755	35	2	1.29	112579545	40932	29.97	2710	2770	2710	3535	1905	2720	2750.40	2.46	7869	2793	2756	2718	2681	2643	2737	2662	33	815	100	1950	5	1	32684246	900	2.76	0.74	12	0.13	999.00	3733.00	3430	20240425	-19.68	2105	20230726	30.88	3430	-19.68	20240425	2410	14.32	20240118	3430	-19.68	20240425	2230	23.54	20230803	3.16	N	208140	100	32 억	803882	N	N	58	N	N
22	20240729	120953	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2750	30	2	1.10	91175800	33140	24.27	2710	2770	2710	3535	1905	2720	2751.23	2.46	6693	2793	2756	2718	2681	2643	2737	2662	33	815	100	1950	5	1	32684246	899	2.75	0.74	12	0.10	999.00	3733.00	3430	20240425	-19.83	2105	20230726	30.64	3430	-19.83	20240425	2410	14.11	20240118	3430	-19.83	20240425	2230	23.32	20230803	3.16	N	208140	100	32 억	803882	N	N	58	N	N
23	20240729	110944	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2765	45	2	1.65	48501530	17644	12.92	2710	2770	2710	3535	1905	2720	2748.90	2.46	6258	2793	2756	2718	2681	2643	2737	2662	33	815	100	1950	5	1	32684246	904	2.77	0.74	12	0.05	999.00	3733.00	3430	20240425	-19.39	2105	20230726	31.35	3430	-19.39	20240425	2410	14.73	20240118	3430	-19.39	20240425	2230	23.99	20230803	3.16	N	208140	100	32 억	803882	N	N	58	N	N
24	20240729	100941	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2770	50	2	1.84	41221750	15004	10.99	2710	2770	2710	3535	1905	2720	2747.38	2.46	5427	2793	2756	2718	2681	2643	2737	2662	33	815	100	1950	5	1	32684246	905	2.77	0.74	12	0.05	999.00	3733.00	3430	20240425	-19.24	2105	20230726	31.59	3430	-19.24	20240425	2410	14.94	20240118	3430	-19.24	20240425	2230	24.22	20230803	3.16	N	208140	100	32 억	803882	N	N	58	N	N
25	20240729	090940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	20	2	0.74	11870525	4359	3.19	2710	2740	2710	3535	1905	2720	2723.22	2.46	1529	2793	2756	2718	2681	2643	2737	2662	33	815	100	1950	5	1	32684246	896	2.74	0.73	12	0.01	999.00	3733.00	3430	20240425	-20.12	2105	20230726	30.17	3430	-20.12	20240425	2410	13.69	20240118	3430	-20.12	20240425	2230	22.87	20230803	3.16	N	208140	100	32 억	803882	N	N	58	N	N
26	20240726	160926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2720	-10	5	-0.37	371104865	136398	107.88	2730	2755	2680	3545	1915	2730	2720.75	2.40	21590	2790	2760	2740	2710	2690	2750	2700	33	815	100	1960	5	1	32684246	889	2.72	0.73	12	0.42	999.00	3733.00	3430	20240425	-20.70	2105	20230726	29.22	3430	-20.70	20240425	2410	12.86	20240118	3430	-20.70	20240425	2105	29.22	20230726	3.17	N	208140	100	32 억	782943	N	N	58	N	N
27	20240726	150935	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	10	2	0.37	331089105	121776	96.32	2730	2755	2680	3545	1915	2730	2718.84	2.40	19190	2790	2760	2740	2710	2690	2750	2700	33	815	100	1960	5	1	32684246	896	2.74	0.73	12	0.37	999.00	3733.00	3430	20240425	-20.12	2105	20230726	30.17	3430	-20.12	20240425	2410	13.69	20240118	3430	-20.12	20240425	2105	30.17	20230726	3.17	N	208140	100	32 억	782943	N	N	546	N	N
28	20240726	140936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	10	2	0.37	322378650	118598	93.80	2730	2755	2680	3545	1915	2730	2718.25	2.40	19190	2790	2760	2740	2710	2690	2750	2700	33	815	100	1960	5	1	32684246	896	2.74	0.73	12	0.36	999.00	3733.00	3430	20240425	-20.12	2105	20230726	30.17	3430	-20.12	20240425	2410	13.69	20240118	3430	-20.12	20240425	2105	30.17	20230726	3.17	N	208140	100	32 억	782943	N	N	546	N	N
29	20240726	130937	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2735	5	2	0.18	286827235	105576	83.50	2730	2755	2680	3545	1915	2730	2716.78	2.40	14653	2790	2760	2740	2710	2690	2750	2700	33	815	100	1960	5	1	32684246	894	2.74	0.73	12	0.32	999.00	3733.00	3430	20240425	-20.26	2105	20230726	29.93	3430	-20.26	20240425	2410	13.49	20240118	3430	-20.26	20240425	2105	29.93	20230726	3.17	N	208140	100	32 억	782943	N	N	546	N	N
30	20240726	120941	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2745	15	2	0.55	257682460	94907	75.07	2730	2755	2680	3545	1915	2730	2715.10	2.40	12557	2790	2760	2740	2710	2690	2750	2700	33	815	100	1960	5	1	32684246	897	2.75	0.74	12	0.29	999.00	3733.00	3430	20240425	-19.97	2105	20230726	30.40	3430	-19.97	20240425	2410	13.90	20240118	3430	-19.97	20240425	2105	30.40	20230726	3.17	N	208140	100	32 억	782943	N	N	546	N	N
31	20240726	110942	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2730	0	3	0.00	229281690	84522	66.85	2730	2755	2680	3545	1915	2730	2712.69	2.40	8615	2790	2760	2740	2710	2690	2750	2700	33	815	100	1960	5	1	32684246	892	2.73	0.73	12	0.26	999.00	3733.00	3430	20240425	-20.41	2105	20230726	29.69	3430	-20.41	20240425	2410	13.28	20240118	3430	-20.41	20240425	2105	29.69	20230726	3.17	N	208140	100	32 억	782943	N	N	546	N	N
32	20240726	100934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2755	25	2	0.92	46828085	17114	13.54	2730	2755	2725	3545	1915	2730	2736.24	2.40	-3946	2790	2760	2740	2710	2690	2750	2700	33	815	100	1960	5	1	32684246	900	2.76	0.74	12	0.05	999.00	3733.00	3430	20240425	-19.68	2105	20230726	30.88	3430	-19.68	20240425	2410	14.32	20240118	3430	-19.68	20240425	2105	30.88	20230726	3.17	N	208140	100	32 억	782943	N	N	546	N	N
33	20240726	090932	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	10	2	0.37	7661850	2802	2.22	2730	2745	2730	3545	1915	2730	2734.42	2.40	-278	2790	2760	2740	2710	2690	2750	2700	33	815	100	1960	5	1	32684246	896	2.74	0.73	12	0.01	999.00	3733.00	3430	20240425	-20.12	2105	20230726	30.17	3430	-20.12	20240425	2410	13.69	20240118	3430	-20.12	20240425	2105	30.17	20230726	3.17	N	208140	100	32 억	782943	N	N	546	N	N
34	20240725	160932	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2730	-60	5	-2.15	336436720	122617	70.71	2750	2770	2720	3625	1955	2790	2743.80	2.45	-18913	2876	2832	2801	2757	2726	2817	2742	33	835	100	2000	5	1	32684246	892	2.73	0.73	12	0.38	999.00	3733.00	3430	20240425	-20.41	2105	20230726	29.69	3430	-20.41	20240425	2410	13.28	20240118	3430	-20.41	20240425	2105	29.69	20230726	3.22	N	208140	100	32 억	801857	N	N	546	N	N
35	20240725	150944	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	-50	5	-1.79	329669345	120141	69.28	2750	2770	2720	3625	1955	2790	2744.02	2.45	-18192	2876	2832	2801	2757	2726	2817	2742	33	835	100	2000	5	1	32684246	896	2.74	0.73	12	0.37	999.00	3733.00	3430	20240425	-20.12	2105	20230726	30.17	3430	-20.12	20240425	2410	13.69	20240118	3430	-20.12	20240425	2105	30.17	20230726	3.22	N	208140	100	32 억	801857	N	N	9	N	N
36	20240725	140939	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2745	-45	5	-1.61	260857215	94970	54.77	2750	2770	2735	3625	1955	2790	2746.73	2.45	-11077	2876	2832	2801	2757	2726	2817	2742	33	835	100	2000	5	1	32684246	897	2.75	0.74	12	0.29	999.00	3733.00	3430	20240425	-19.97	2105	20230726	30.40	3430	-19.97	20240425	2410	13.90	20240118	3430	-19.97	20240425	2105	30.40	20230726	3.22	N	208140	100	32 억	801857	N	N	9	N	N
37	20240725	130933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2765	-25	5	-0.90	224436900	81718	47.13	2750	2770	2735	3625	1955	2790	2746.48	2.45	-9069	2876	2832	2801	2757	2726	2817	2742	33	835	100	2000	5	1	32684246	904	2.77	0.74	12	0.25	999.00	3733.00	3430	20240425	-19.39	2105	20230726	31.35	3430	-19.39	20240425	2410	14.73	20240118	3430	-19.39	20240425	2105	31.35	20230726	3.22	N	208140	100	32 억	801857	N	N	9	N	N
38	20240725	120940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	-50	5	-1.79	172081910	62598	36.10	2750	2770	2735	3625	1955	2790	2749.00	2.45	-17512	2876	2832	2801	2757	2726	2817	2742	33	835	100	2000	5	1	32684246	896	2.74	0.73	12	0.19	999.00	3733.00	3430	20240425	-20.12	2105	20230726	30.17	3430	-20.12	20240425	2410	13.69	20240118	3430	-20.12	20240425	2105	30.17	20230726	3.22	N	208140	100	32 억	801857	N	N	9	N	N
39	20240725	110936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	-50	5	-1.79	151815995	55195	31.83	2750	2770	2735	3625	1955	2790	2750.54	2.45	-14848	2876	2832	2801	2757	2726	2817	2742	33	835	100	2000	5	1	32684246	896	2.74	0.73	12	0.17	999.00	3733.00	3430	20240425	-20.12	2105	20230726	30.17	3430	-20.12	20240425	2410	13.69	20240118	3430	-20.12	20240425	2105	30.17	20230726	3.22	N	208140	100	32 억	801857	N	N	9	N	N
40	20240725	100930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	-50	5	-1.79	114516225	41609	24.00	2750	2770	2740	3625	1955	2790	2752.20	2.45	-13992	2876	2832	2801	2757	2726	2817	2742	33	835	100	2000	5	1	32684246	896	2.74	0.73	12	0.13	999.00	3733.00	3430	20240425	-20.12	2105	20230726	30.17	3430	-20.12	20240425	2410	13.69	20240118	3430	-20.12	20240425	2105	30.17	20230726	3.22	N	208140	100	32 억	801857	N	N	9	N	N
41	20240725	090926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2765	-25	5	-0.90	6364210	2307	1.33	2750	2770	2750	3625	1955	2790	2758.65	2.45	-1349	2876	2832	2801	2757	2726	2817	2742	33	835	100	2000	5	1	32684246	904	2.77	0.74	12	0.01	999.00	3733.00	3430	20240425	-19.39	2105	20230726	31.35	3430	-19.39	20240425	2410	14.73	20240118	3430	-19.39	20240425	2105	31.35	20230726	3.22	N	208140	100	32 억	801857	N	N	9	N	N
42	20240724	160926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	-15	5	-0.53	484343530	173012	135.76	2810	2845	2770	3645	1965	2805	2799.49	2.53	-30071	2855	2830	2795	2770	2735	2842	2782	33	840	100	2010	5	1	32684246	912	2.79	0.75	12	0.53	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.25	N	208140	100	32 억	826422	N	N	9	N	N
43	20240724	150941	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2795	-10	5	-0.36	444185905	158591	124.44	2810	2845	2770	3645	1965	2805	2800.83	2.53	-28110	2855	2830	2795	2770	2735	2842	2782	33	840	100	2010	5	1	32684246	914	2.80	0.75	12	0.49	999.00	3733.00	3430	20240425	-18.51	2105	20230726	32.78	3430	-18.51	20240425	2410	15.98	20240118	3430	-18.51	20240425	2105	32.78	20230726	3.25	N	208140	100	32 억	826422	N	N	0	N	N
44	20240724	140934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2780	-25	5	-0.89	327884055	116833	91.68	2810	2845	2775	3645	1965	2805	2806.43	2.53	-14421	2855	2830	2795	2770	2735	2842	2782	33	840	100	2010	5	1	32684246	909	2.78	0.74	12	0.36	999.00	3733.00	3430	20240425	-18.95	2105	20230726	32.07	3430	-18.95	20240425	2410	15.35	20240118	3430	-18.95	20240425	2105	32.07	20230726	3.25	N	208140	100	32 억	826422	N	N	0	N	N
45	20240724	130942	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2820	15	2	0.53	275967475	98236	77.08	2810	2845	2785	3645	1965	2805	2809.23	2.53	-4698	2855	2830	2795	2770	2735	2842	2782	33	840	100	2010	5	1	32684246	922	2.82	0.76	12	0.30	999.00	3733.00	3430	20240425	-17.78	2105	20230726	33.97	3430	-17.78	20240425	2410	17.01	20240118	3430	-17.78	20240425	2105	33.97	20230726	3.25	N	208140	100	32 억	826422	N	N	0	N	N
46	20240724	120938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	0	3	0.00	223317010	79460	62.35	2810	2845	2785	3645	1965	2805	2810.43	2.53	2890	2855	2830	2795	2770	2735	2842	2782	33	840	100	2010	5	1	32684246	917	2.81	0.75	12	0.24	999.00	3733.00	3430	20240425	-18.22	2105	20230726	33.25	3430	-18.22	20240425	2410	16.39	20240118	3430	-18.22	20240425	2105	33.25	20230726	3.25	N	208140	100	32 억	826422	N	N	0	N	N
47	20240724	110934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2810	5	2	0.18	212280165	75528	59.26	2810	2845	2785	3645	1965	2805	2810.62	2.53	2993	2855	2830	2795	2770	2735	2842	2782	33	840	100	2010	5	1	32684246	918	2.81	0.75	12	0.23	999.00	3733.00	3430	20240425	-18.08	2105	20230726	33.49	3430	-18.08	20240425	2410	16.60	20240118	3430	-18.08	20240425	2105	33.49	20230726	3.25	N	208140	100	32 억	826422	N	N	0	N	N
48	20240724	101002	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2820	15	2	0.53	139571515	49547	38.88	2810	2845	2805	3645	1965	2805	2816.95	2.53	4107	2855	2830	2795	2770	2735	2842	2782	33	840	100	2010	5	1	32684246	922	2.82	0.76	12	0.15	999.00	3733.00	3430	20240425	-17.78	2105	20230726	33.97	3430	-17.78	20240425	2410	17.01	20240118	3430	-17.78	20240425	2105	33.97	20230726	3.25	N	208140	100	32 억	826422	N	N	0	N	N
49	20240724	090927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2830	25	2	0.89	58053750	20630	16.19	2810	2845	2805	3645	1965	2805	2814.05	2.53	4833	2855	2830	2795	2770	2735	2842	2782	33	840	100	2010	5	1	32684246	925	2.83	0.76	12	0.06	999.00	3733.00	3430	20240425	-17.49	2105	20230726	34.44	3430	-17.49	20240425	2410	17.43	20240118	3430	-17.49	20240425	2105	34.44	20230726	3.25	N	208140	100	32 억	826422	N	N	0	N	N
50	20240723	160921	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	30	2	1.08	348994100	125159	135.27	2780	2820	2760	3605	1945	2775	2788.39	2.47	18763	2825	2800	2765	2740	2705	2812	2752	33	830	100	1990	5	1	32684246	917	2.81	0.75	12	0.38	999.00	3733.00	3430	20240425	-18.22	2105	20230726	33.25	3430	-18.22	20240425	2410	16.39	20240118	3430	-18.22	20240425	2105	33.25	20230726	3.34	N	208140	100	32 억	807437	N	N	0	N	N
51	20240723	150944	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	15	2	0.54	318710355	114334	123.57	2780	2820	2760	3605	1945	2775	2787.54	2.47	18519	2825	2800	2765	2740	2705	2812	2752	33	830	100	1990	5	1	32684246	912	2.79	0.75	12	0.35	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.34	N	208140	100	32 억	807437	N	N	0	N	N
52	20240723	140925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2820	45	2	1.62	270314840	97000	104.84	2780	2820	2760	3605	1945	2775	2786.75	2.47	16255	2825	2800	2765	2740	2705	2812	2752	33	830	100	1990	5	1	32684246	922	2.82	0.76	12	0.30	999.00	3733.00	3430	20240425	-17.78	2105	20230726	33.97	3430	-17.78	20240425	2410	17.01	20240118	3430	-17.78	20240425	2105	33.97	20230726	3.34	N	208140	100	32 억	807437	N	N	0	N	N
53	20240723	130921	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	15	2	0.54	190398750	68411	73.94	2780	2805	2760	3605	1945	2775	2783.16	2.47	6006	2825	2800	2765	2740	2705	2812	2752	33	830	100	1990	5	1	32684246	912	2.79	0.75	12	0.21	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.34	N	208140	100	32 억	807437	N	N	0	N	N
54	20240723	120926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2780	5	2	0.18	184578925	66320	71.68	2780	2805	2760	3605	1945	2775	2783.16	2.47	5947	2825	2800	2765	2740	2705	2812	2752	33	830	100	1990	5	1	32684246	909	2.78	0.74	12	0.20	999.00	3733.00	3430	20240425	-18.95	2105	20230726	32.07	3430	-18.95	20240425	2410	15.35	20240118	3430	-18.95	20240425	2105	32.07	20230726	3.34	N	208140	100	32 억	807437	N	N	0	N	N
55	20240723	110927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	15	2	0.54	156936680	56412	60.97	2780	2805	2760	3605	1945	2775	2781.97	2.47	10349	2825	2800	2765	2740	2705	2812	2752	33	830	100	1990	5	1	32684246	912	2.79	0.75	12	0.17	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.34	N	208140	100	32 억	807437	N	N	0	N	N
56	20240723	100924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2780	5	2	0.18	106580635	38347	41.45	2780	2800	2760	3605	1945	2775	2779.37	2.47	16442	2825	2800	2765	2740	2705	2812	2752	33	830	100	1990	5	1	32684246	909	2.78	0.74	12	0.12	999.00	3733.00	3430	20240425	-18.95	2105	20230726	32.07	3430	-18.95	20240425	2410	15.35	20240118	3430	-18.95	20240425	2105	32.07	20230726	3.34	N	208140	100	32 억	807437	N	N	0	N	N
57	20240723	090933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	15	2	0.54	10664580	3817	4.13	2780	2800	2775	3605	1945	2775	2793.98	2.47	1941	2825	2800	2765	2740	2705	2812	2752	33	830	100	1990	5	1	32684246	912	2.79	0.75	12	0.01	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.34	N	208140	100	32 억	807437	N	N	0	N	N
58	20240722	160917	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2775	25	2	0.91	255016585	92518	135.38	2750	2790	2730	3575	1925	2750	2756.40	2.48	-2989	2816	2782	2761	2727	2706	2772	2717	33	825	100	1980	5	1	32684246	907	2.78	0.74	12	0.28	999.00	3733.00	3430	20240425	-19.10	2105	20230726	31.83	3430	-19.10	20240425	2410	15.15	20240118	3430	-19.10	20240425	2105	31.83	20230726	3.51	N	208140	100	32 억	811084	N	N	10	N	N
59	20240722	150924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2775	25	2	0.91	210661545	76495	111.94	2750	2790	2730	3575	1925	2750	2753.93	2.48	-5579	2816	2782	2761	2727	2706	2772	2717	33	825	100	1980	5	1	32684246	907	2.78	0.74	12	0.23	999.00	3733.00	3430	20240425	-19.10	2105	20230726	31.83	3430	-19.10	20240425	2410	15.15	20240118	3430	-19.10	20240425	2105	31.83	20230726	3.51	N	208140	100	32 억	811084	N	N	10	N	N
60	20240722	140932	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2770	20	2	0.73	167482955	60921	89.15	2750	2770	2730	3575	1925	2750	2749.18	2.48	-7508	2816	2782	2761	2727	2706	2772	2717	33	825	100	1980	5	1	32684246	905	2.77	0.74	12	0.19	999.00	3733.00	3430	20240425	-19.24	2105	20230726	31.59	3430	-19.24	20240425	2410	14.94	20240118	3430	-19.24	20240425	2105	31.59	20230726	3.51	N	208140	100	32 억	811084	N	N	10	N	N
61	20240722	130927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2750	0	3	0.00	142254915	51773	75.76	2750	2770	2730	3575	1925	2750	2747.67	2.48	-9483	2816	2782	2761	2727	2706	2772	2717	33	825	100	1980	5	1	32684246	899	2.75	0.74	12	0.16	999.00	3733.00	3430	20240425	-19.83	2105	20230726	30.64	3430	-19.83	20240425	2410	14.11	20240118	3430	-19.83	20240425	2105	30.64	20230726	3.51	N	208140	100	32 억	811084	N	N	10	N	N
62	20240722	120924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2760	10	2	0.36	126122430	45907	67.18	2750	2770	2730	3575	1925	2750	2747.35	2.48	-10628	2816	2782	2761	2727	2706	2772	2717	33	825	100	1980	5	1	32684246	902	2.76	0.74	12	0.14	999.00	3733.00	3430	20240425	-19.53	2105	20230726	31.12	3430	-19.53	20240425	2410	14.52	20240118	3430	-19.53	20240425	2105	31.12	20230726	3.51	N	208140	100	32 억	811084	N	N	10	N	N
63	20240722	110923	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2765	15	2	0.55	106433620	38754	56.71	2750	2770	2730	3575	1925	2750	2746.39	2.48	-10075	2816	2782	2761	2727	2706	2772	2717	33	825	100	1980	5	1	32684246	904	2.77	0.74	12	0.12	999.00	3733.00	3430	20240425	-19.39	2105	20230726	31.35	3430	-19.39	20240425	2410	14.73	20240118	3430	-19.39	20240425	2105	31.35	20230726	3.51	N	208140	100	32 억	811084	N	N	10	N	N
64	20240722	100924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2745	-5	5	-0.18	69937640	25505	37.32	2750	2765	2730	3575	1925	2750	2742.11	2.48	-9204	2816	2782	2761	2727	2706	2772	2717	33	825	100	1980	5	1	32684246	897	2.75	0.74	12	0.08	999.00	3733.00	3430	20240425	-19.97	2105	20230726	30.40	3430	-19.97	20240425	2410	13.90	20240118	3430	-19.97	20240425	2105	30.40	20230726	3.51	N	208140	100	32 억	811084	N	N	10	N	N
65	20240722	090927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2760	10	2	0.36	3390105	1231	1.80	2750	2760	2750	3575	1925	2750	2753.94	2.48	-395	2816	2782	2761	2727	2706	2772	2717	33	825	100	1980	5	1	32684246	902	2.76	0.74	12	0.00	999.00	3733.00	3430	20240425	-19.53	2105	20230726	31.12	3430	-19.53	20240425	2410	14.52	20240118	3430	-19.53	20240425	2105	31.12	20230726	3.51	N	208140	100	32 억	811084	N	N	10	N	N
66	20240719	160900	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2750	-35	5	-1.26	186743245	67725	22.30	2785	2795	2740	3620	1950	2785	2757.41	2.54	-19325	2861	2822	2766	2727	2671	2842	2747	33	835	100	2000	5	1	32684246	899	2.75	0.74	12	0.21	999.00	3733.00	3430	20240425	-19.83	2105	20230726	30.64	3430	-19.83	20240425	2410	14.11	20240118	3430	-19.83	20240425	2105	30.64	20230726	3.55	N	208140	100	32 억	830330	N	N	10	N	N
67	20240719	150910	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2765	-20	5	-0.72	145250135	52637	17.33	2785	2795	2740	3620	1950	2785	2759.47	2.54	-15609	2861	2822	2766	2727	2671	2842	2747	33	835	100	2000	5	1	32684246	904	2.77	0.74	12	0.16	999.00	3733.00	3430	20240425	-19.39	2105	20230726	31.35	3430	-19.39	20240425	2410	14.73	20240118	3430	-19.39	20240425	2105	31.35	20230726	3.55	N	208140	100	32 억	830330	N	N	695	N	N
68	20240719	140911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2760	-25	5	-0.90	129725285	47015	15.48	2785	2795	2740	3620	1950	2785	2759.23	2.54	-12328	2861	2822	2766	2727	2671	2842	2747	33	835	100	2000	5	1	32684246	902	2.76	0.74	12	0.14	999.00	3733.00	3430	20240425	-19.53	2105	20230726	31.12	3430	-19.53	20240425	2410	14.52	20240118	3430	-19.53	20240425	2105	31.12	20230726	3.55	N	208140	100	32 억	830330	N	N	695	N	N
69	20240719	130903	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2765	-20	5	-0.72	71202435	25727	8.47	2785	2795	2755	3620	1950	2785	2767.62	2.54	-8705	2861	2822	2766	2727	2671	2842	2747	33	835	100	2000	5	1	32684246	904	2.77	0.74	12	0.08	999.00	3733.00	3430	20240425	-19.39	2105	20230726	31.35	3430	-19.39	20240425	2410	14.73	20240118	3430	-19.39	20240425	2105	31.35	20230726	3.55	N	208140	100	32 억	830330	N	N	695	N	N
70	20240719	120904	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2775	-10	5	-0.36	51480620	18587	6.12	2785	2795	2760	3620	1950	2785	2769.71	2.54	-6154	2861	2822	2766	2727	2671	2842	2747	33	835	100	2000	5	1	32684246	907	2.78	0.74	12	0.06	999.00	3733.00	3430	20240425	-19.10	2105	20230726	31.83	3430	-19.10	20240425	2410	15.15	20240118	3430	-19.10	20240425	2105	31.83	20230726	3.55	N	208140	100	32 억	830330	N	N	695	N	N
71	20240719	110912	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2770	-15	5	-0.54	46662985	16848	5.55	2785	2795	2760	3620	1950	2785	2769.65	2.54	-5431	2861	2822	2766	2727	2671	2842	2747	33	835	100	2000	5	1	32684246	905	2.77	0.74	12	0.05	999.00	3733.00	3430	20240425	-19.24	2105	20230726	31.59	3430	-19.24	20240425	2410	14.94	20240118	3430	-19.24	20240425	2105	31.59	20230726	3.55	N	208140	100	32 억	830330	N	N	695	N	N
72	20240719	100837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2785	0	3	0.00	22280600	8030	2.64	2785	2795	2760	3620	1950	2785	2774.67	2.54	-2666	2861	2822	2766	2727	2671	2842	2747	33	835	100	2000	5	1	32684246	910	2.79	0.75	12	0.02	999.00	3733.00	3430	20240425	-18.80	2105	20230726	32.30	3430	-18.80	20240425	2410	15.56	20240118	3430	-18.80	20240425	2105	32.30	20230726	3.55	N	208140	100	32 억	830330	N	N	695	N	N
73	20240719	090916	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2785	0	3	0.00	11020135	3979	1.31	2785	2795	2760	3620	1950	2785	2769.57	2.54	-1311	2861	2822	2766	2727	2671	2842	2747	33	835	100	2000	5	1	32684246	910	2.79	0.75	12	0.01	999.00	3733.00	3430	20240425	-18.80	2105	20230726	32.30	3430	-18.80	20240425	2410	15.56	20240118	3430	-18.80	20240425	2105	32.30	20230726	3.55	N	208140	100	32 억	830330	N	N	695	N	N
74	20240718	160854	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2785	0	3	0.00	834313200	303718	182.45	2755	2805	2710	3620	1950	2785	2747.00	2.47	46553	2845	2815	2790	2760	2735	2802	2747	33	835	100	2000	5	1	32684246	910	2.79	0.75	12	0.93	999.00	3733.00	3430	20240425	-18.80	2105	20230726	32.30	3430	-18.80	20240425	2410	15.56	20240118	3430	-18.80	20240425	2105	32.30	20230726	3.53	N	208140	100	32 억	807416	N	N	695	N	N
75	20240718	150903	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2795	10	2	0.36	799236395	291171	174.91	2755	2805	2710	3620	1950	2785	2744.90	2.47	43302	2845	2815	2790	2760	2735	2802	2747	33	835	100	2000	5	1	32684246	914	2.80	0.75	12	0.89	999.00	3733.00	3430	20240425	-18.51	2105	20230726	32.78	3430	-18.51	20240425	2410	15.98	20240118	3430	-18.51	20240425	2105	32.78	20230726	3.53	N	208140	100	32 억	807416	N	N	388	N	N
76	20240718	140856	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2735	-50	5	-1.80	619061895	226321	135.96	2755	2780	2710	3620	1950	2785	2735.33	2.47	26191	2845	2815	2790	2760	2735	2802	2747	33	835	100	2000	5	1	32684246	894	2.74	0.73	12	0.69	999.00	3733.00	3430	20240425	-20.26	2105	20230726	29.93	3430	-20.26	20240425	2410	13.49	20240118	3430	-20.26	20240425	2105	29.93	20230726	3.53	N	208140	100	32 억	807416	N	N	388	N	N
77	20240718	130858	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	-45	5	-1.62	528420935	193022	115.95	2755	2780	2720	3620	1950	2785	2737.62	2.47	25238	2845	2815	2790	2760	2735	2802	2747	33	835	100	2000	5	1	32684246	896	2.74	0.73	12	0.59	999.00	3733.00	3430	20240425	-20.12	2105	20230726	30.17	3430	-20.12	20240425	2410	13.69	20240118	3430	-20.12	20240425	2105	30.17	20230726	3.53	N	208140	100	32 억	807416	N	N	388	N	N
78	20240718	120858	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	-45	5	-1.62	441671225	161285	96.89	2755	2780	2720	3620	1950	2785	2738.45	2.47	25138	2845	2815	2790	2760	2735	2802	2747	33	835	100	2000	5	1	32684246	896	2.74	0.73	12	0.49	999.00	3733.00	3430	20240425	-20.12	2105	20230726	30.17	3430	-20.12	20240425	2410	13.69	20240118	3430	-20.12	20240425	2105	30.17	20230726	3.53	N	208140	100	32 억	807416	N	N	388	N	N
79	20240718	110905	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2760	-25	5	-0.90	371129195	135537	81.42	2755	2780	2720	3620	1950	2785	2738.21	2.47	12541	2845	2815	2790	2760	2735	2802	2747	33	835	100	2000	5	1	32684246	902	2.76	0.74	12	0.41	999.00	3733.00	3430	20240425	-19.53	2105	20230726	31.12	3430	-19.53	20240425	2410	14.52	20240118	3430	-19.53	20240425	2105	31.12	20230726	3.53	N	208140	100	32 억	807416	N	N	388	N	N
80	20240718	100905	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2745	-40	5	-1.44	160540325	58496	35.14	2755	2780	2725	3620	1950	2785	2744.47	2.47	859	2845	2815	2790	2760	2735	2802	2747	33	835	100	2000	5	1	32684246	897	2.75	0.74	12	0.18	999.00	3733.00	3430	20240425	-19.97	2105	20230726	30.40	3430	-19.97	20240425	2410	13.90	20240118	3430	-19.97	20240425	2105	30.40	20230726	3.53	N	208140	100	32 억	807416	N	N	388	N	N
81	20240718	090905	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2750	-35	5	-1.26	69293875	25249	15.17	2755	2780	2725	3620	1950	2785	2744.42	2.47	-2975	2845	2815	2790	2760	2735	2802	2747	33	835	100	2000	5	1	32684246	899	2.75	0.74	12	0.08	999.00	3733.00	3430	20240425	-19.83	2105	20230726	30.64	3430	-19.83	20240425	2410	14.11	20240118	3430	-19.83	20240425	2105	30.64	20230726	3.53	N	208140	100	32 억	807416	N	N	388	N	N
82	20240717	160942	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2785	-20	5	-0.71	462261155	166239	171.83	2820	2820	2765	3645	1965	2805	2780.70	2.52	-14889	2855	2830	2805	2780	2755	2817	2767	33	840	100	2010	5	1	32684246	910	2.79	0.75	12	0.51	999.00	3733.00	3430	20240425	-18.80	2105	20230726	32.30	3430	-18.80	20240425	2410	15.56	20240118	3430	-18.80	20240425	2105	32.30	20230726	3.54	N	208140	100	32 억	822835	N	N	388	N	N
83	20240717	150947	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2785	-20	5	-0.71	360107485	129381	133.73	2820	2820	2765	3645	1965	2805	2783.31	2.52	-14694	2855	2830	2805	2780	2755	2817	2767	33	840	100	2010	5	1	32684246	910	2.79	0.75	12	0.40	999.00	3733.00	3430	20240425	-18.80	2105	20230726	32.30	3430	-18.80	20240425	2410	15.56	20240118	3430	-18.80	20240425	2105	32.30	20230726	3.54	N	208140	100	32 억	822835	N	N	385	N	N
84	20240717	140944	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	-15	5	-0.53	212022040	76061	78.62	2820	2820	2775	3645	1965	2805	2787.53	2.52	-3675	2855	2830	2805	2780	2755	2817	2767	33	840	100	2010	5	1	32684246	912	2.79	0.75	12	0.23	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.54	N	208140	100	32 억	822835	N	N	385	N	N
85	20240717	130943	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	-15	5	-0.53	192098810	68910	71.23	2820	2820	2775	3645	1965	2805	2787.68	2.52	-3155	2855	2830	2805	2780	2755	2817	2767	33	840	100	2010	5	1	32684246	912	2.79	0.75	12	0.21	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.54	N	208140	100	32 억	822835	N	N	385	N	N
86	20240717	120944	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	-15	5	-0.53	162848360	58410	60.38	2820	2820	2775	3645	1965	2805	2788.02	2.52	-3749	2855	2830	2805	2780	2755	2817	2767	33	840	100	2010	5	1	32684246	912	2.79	0.75	12	0.18	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.54	N	208140	100	32 억	822835	N	N	385	N	N
87	20240717	110945	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2780	-25	5	-0.89	150401375	53948	55.76	2820	2820	2775	3645	1965	2805	2787.90	2.52	-2916	2855	2830	2805	2780	2755	2817	2767	33	840	100	2010	5	1	32684246	909	2.78	0.74	12	0.17	999.00	3733.00	3430	20240425	-18.95	2105	20230726	32.07	3430	-18.95	20240425	2410	15.35	20240118	3430	-18.95	20240425	2105	32.07	20230726	3.54	N	208140	100	32 억	822835	N	N	385	N	N
88	20240717	100945	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2795	-10	5	-0.36	89271930	31980	33.06	2820	2820	2775	3645	1965	2805	2791.49	2.52	-4454	2855	2830	2805	2780	2755	2817	2767	33	840	100	2010	5	1	32684246	914	2.80	0.75	12	0.10	999.00	3733.00	3430	20240425	-18.51	2105	20230726	32.78	3430	-18.51	20240425	2410	15.98	20240118	3430	-18.51	20240425	2105	32.78	20230726	3.54	N	208140	100	32 억	822835	N	N	385	N	N
89	20240717	090757	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2810	5	2	0.18	5656625	2020	2.09	2820	2820	2785	3645	1965	2805	2800.31	2.52	-814	2855	2830	2805	2780	2755	2817	2767	33	840	100	2010	5	1	32684246	918	2.81	0.75	12	0.01	999.00	3733.00	3430	20240425	-18.08	2105	20230726	33.49	3430	-18.08	20240425	2410	16.60	20240118	3430	-18.08	20240425	2105	33.49	20230726	3.54	N	208140	100	32 억	822835	N	N	385	N	N
90	20240716	160946	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	5	2	0.18	270241170	96554	85.97	2830	2830	2780	3640	1960	2800	2798.86	2.63	-35652	2853	2826	2798	2771	2743	2840	2785	33	840	100	2010	5	1	32684246	917	2.81	0.75	12	0.30	999.00	3733.00	3430	20240425	-18.22	2105	20230726	33.25	3430	-18.22	20240425	2410	16.39	20240118	3430	-18.22	20240425	2105	33.25	20230726	3.51	N	208140	100	32 억	858487	N	N	385	N	N
91	20240716	150955	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	5	2	0.18	256495475	91649	81.60	2830	2830	2780	3640	1960	2800	2798.67	2.63	-35598	2853	2826	2798	2771	2743	2840	2785	33	840	100	2010	5	1	32684246	917	2.81	0.75	12	0.28	999.00	3733.00	3430	20240425	-18.22	2105	20230726	33.25	3430	-18.22	20240425	2410	16.39	20240118	3430	-18.22	20240425	2105	33.25	20230726	3.51	N	208140	100	32 억	858487	N	N	1519	N	N
92	20240716	140952	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	5	2	0.18	239829005	85702	76.31	2830	2830	2780	3640	1960	2800	2798.41	2.63	-34874	2853	2826	2798	2771	2743	2840	2785	33	840	100	2010	5	1	32684246	917	2.81	0.75	12	0.26	999.00	3733.00	3430	20240425	-18.22	2105	20230726	33.25	3430	-18.22	20240425	2410	16.39	20240118	3430	-18.22	20240425	2105	33.25	20230726	3.51	N	208140	100	32 억	858487	N	N	1519	N	N
93	20240716	130952	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2795	-5	5	-0.18	218930425	78239	69.66	2830	2830	2780	3640	1960	2800	2798.23	2.63	-34011	2853	2826	2798	2771	2743	2840	2785	33	840	100	2010	5	1	32684246	914	2.80	0.75	12	0.24	999.00	3733.00	3430	20240425	-18.51	2105	20230726	32.78	3430	-18.51	20240425	2410	15.98	20240118	3430	-18.51	20240425	2105	32.78	20230726	3.51	N	208140	100	32 억	858487	N	N	1519	N	N
94	20240716	120950	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2800	0	3	0.00	192372770	68746	61.21	2830	2830	2780	3640	1960	2800	2798.31	2.63	-33302	2853	2826	2798	2771	2743	2840	2785	33	840	100	2010	5	1	32684246	915	2.80	0.75	12	0.21	999.00	3733.00	3430	20240425	-18.37	2105	20230726	33.02	3430	-18.37	20240425	2410	16.18	20240118	3430	-18.37	20240425	2105	33.02	20230726	3.51	N	208140	100	32 억	858487	N	N	1519	N	N
95	20240716	110950	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2795	-5	5	-0.18	131493330	46977	41.83	2830	2830	2780	3640	1960	2800	2799.10	2.63	-31193	2853	2826	2798	2771	2743	2840	2785	33	840	100	2010	5	1	32684246	914	2.80	0.75	12	0.14	999.00	3733.00	3430	20240425	-18.51	2105	20230726	32.78	3430	-18.51	20240425	2410	15.98	20240118	3430	-18.51	20240425	2105	32.78	20230726	3.51	N	208140	100	32 억	858487	N	N	1519	N	N
96	20240716	100951	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2795	-5	5	-0.18	102324540	36520	32.52	2830	2830	2785	3640	1960	2800	2801.88	2.63	-22568	2853	2826	2798	2771	2743	2840	2785	33	840	100	2010	5	1	32684246	914	2.80	0.75	12	0.11	999.00	3733.00	3430	20240425	-18.51	2105	20230726	32.78	3430	-18.51	20240425	2410	15.98	20240118	3430	-18.51	20240425	2105	32.78	20230726	3.51	N	208140	100	32 억	858487	N	N	1519	N	N
97	20240716	090949	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2810	10	2	0.36	41842930	14868	13.24	2830	2830	2790	3640	1960	2800	2814.29	2.63	-6893	2853	2826	2798	2771	2743	2840	2785	33	840	100	2010	5	1	32684246	918	2.81	0.75	12	0.05	999.00	3733.00	3430	20240425	-18.08	2105	20230726	33.49	3430	-18.08	20240425	2410	16.60	20240118	3430	-18.08	20240425	2105	33.49	20230726	3.51	N	208140	100	32 억	858487	N	N	1519	N	N
98	20240715	160934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2800	10	2	0.36	312769065	111738	111.33	2790	2825	2770	3625	1955	2790	2799.13	2.63	39	2856	2822	2791	2757	2726	2840	2775	33	835	100	2000	5	1	32684246	915	2.80	0.75	12	0.34	999.00	3733.00	3430	20240425	-18.37	2105	20230726	33.02	3430	-18.37	20240425	2410	16.18	20240118	3430	-18.37	20240425	2105	33.02	20230726	3.52	N	208140	100	32 억	858945	N	N	1519	N	N
99	20240715	150942	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	15	2	0.54	302576215	108100	107.70	2790	2825	2770	3625	1955	2790	2799.04	2.63	-60	2856	2822	2791	2757	2726	2840	2775	33	835	100	2000	5	1	32684246	917	2.81	0.75	12	0.33	999.00	3733.00	3430	20240425	-18.22	2105	20230726	33.25	3430	-18.22	20240425	2410	16.39	20240118	3430	-18.22	20240425	2105	33.25	20230726	3.52	N	208140	100	32 억	858945	N	N	97	N	N
100	20240715	140940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2795	5	2	0.18	286738740	102437	102.06	2790	2825	2770	3625	1955	2790	2799.17	2.63	-1328	2856	2822	2791	2757	2726	2840	2775	33	835	100	2000	5	1	32684246	914	2.80	0.75	12	0.31	999.00	3733.00	3430	20240425	-18.51	2105	20230726	32.78	3430	-18.51	20240425	2410	15.98	20240118	3430	-18.51	20240425	2105	32.78	20230726	3.52	N	208140	100	32 억	858945	N	N	97	N	N
101	20240715	130942	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2800	10	2	0.36	132331630	47238	47.06	2790	2825	2770	3625	1955	2790	2801.39	2.63	-7136	2856	2822	2791	2757	2726	2840	2775	33	835	100	2000	5	1	32684246	915	2.80	0.75	12	0.14	999.00	3733.00	3430	20240425	-18.37	2105	20230726	33.02	3430	-18.37	20240425	2410	16.18	20240118	3430	-18.37	20240425	2105	33.02	20230726	3.52	N	208140	100	32 억	858945	N	N	97	N	N
102	20240715	120940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2800	10	2	0.36	125430510	44774	44.61	2790	2825	2770	3625	1955	2790	2801.42	2.63	-7136	2856	2822	2791	2757	2726	2840	2775	33	835	100	2000	5	1	32684246	915	2.80	0.75	12	0.14	999.00	3733.00	3430	20240425	-18.37	2105	20230726	33.02	3430	-18.37	20240425	2410	16.18	20240118	3430	-18.37	20240425	2105	33.02	20230726	3.52	N	208140	100	32 억	858945	N	N	97	N	N
103	20240715	110940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	15	2	0.54	106625575	38076	37.94	2790	2825	2770	3625	1955	2790	2800.34	2.63	-6934	2856	2822	2791	2757	2726	2840	2775	33	835	100	2000	5	1	32684246	917	2.81	0.75	12	0.12	999.00	3733.00	3430	20240425	-18.22	2105	20230726	33.25	3430	-18.22	20240425	2410	16.39	20240118	3430	-18.22	20240425	2105	33.25	20230726	3.52	N	208140	100	32 억	858945	N	N	97	N	N
104	20240715	100939	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2825	35	2	1.25	62002370	22152	22.07	2790	2825	2770	3625	1955	2790	2798.96	2.63	-9346	2856	2822	2791	2757	2726	2840	2775	33	835	100	2000	5	1	32684246	923	2.83	0.76	12	0.07	999.00	3733.00	3430	20240425	-17.64	2105	20230726	34.20	3430	-17.64	20240425	2410	17.22	20240118	3430	-17.64	20240425	2105	34.20	20230726	3.52	N	208140	100	32 억	858945	N	N	97	N	N
105	20240715	090941	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2795	5	2	0.18	8478675	3044	3.03	2790	2800	2775	3625	1955	2790	2785.33	2.63	-630	2856	2822	2791	2757	2726	2840	2775	33	835	100	2000	5	1	32684246	914	2.80	0.75	12	0.01	999.00	3733.00	3430	20240425	-18.51	2105	20230726	32.78	3430	-18.51	20240425	2410	15.98	20240118	3430	-18.51	20240425	2105	32.78	20230726	3.52	N	208140	100	32 억	858945	N	N	97	N	N
106	20240712	160932	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	10	2	0.36	279819945	100344	116.15	2765	2825	2760	3610	1950	2780	2788.61	2.66	-11626	2826	2802	2786	2762	2746	2800	2760	33	830	100	2000	5	1	32684246	912	2.79	0.75	12	0.31	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.45	N	208140	100	32 억	870236	N	N	97	N	N
107	20240712	150939	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2785	5	2	0.18	270984205	97176	112.48	2765	2825	2760	3610	1950	2780	2788.59	2.66	-11484	2826	2802	2786	2762	2746	2800	2760	33	830	100	2000	5	1	32684246	910	2.79	0.75	12	0.30	999.00	3733.00	3430	20240425	-18.80	2105	20230726	32.30	3430	-18.80	20240425	2410	15.56	20240118	3430	-18.80	20240425	2105	32.30	20230726	3.45	N	208140	100	32 억	870236	N	N	0	N	N
108	20240712	140942	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2795	15	2	0.54	209111470	74927	86.73	2765	2825	2760	3610	1950	2780	2790.87	2.66	-10217	2826	2802	2786	2762	2746	2800	2760	33	830	100	2000	5	1	32684246	914	2.80	0.75	12	0.23	999.00	3733.00	3430	20240425	-18.51	2105	20230726	32.78	3430	-18.51	20240425	2410	15.98	20240118	3430	-18.51	20240425	2105	32.78	20230726	3.45	N	208140	100	32 억	870236	N	N	0	N	N
109	20240712	130936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	10	2	0.36	197751805	70864	82.02	2765	2825	2760	3610	1950	2780	2790.58	2.66	-9093	2826	2802	2786	2762	2746	2800	2760	33	830	100	2000	5	1	32684246	912	2.79	0.75	12	0.22	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.45	N	208140	100	32 억	870236	N	N	0	N	N
110	20240712	120938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	25	2	0.90	112992845	40644	47.04	2765	2805	2760	3610	1950	2780	2780.06	2.66	-7630	2826	2802	2786	2762	2746	2800	2760	33	830	100	2000	5	1	32684246	917	2.81	0.75	12	0.12	999.00	3733.00	3430	20240425	-18.22	2105	20230726	33.25	3430	-18.22	20240425	2410	16.39	20240118	3430	-18.22	20240425	2105	33.25	20230726	3.45	N	208140	100	32 억	870236	N	N	0	N	N
111	20240712	110934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	10	2	0.36	75141750	27084	31.35	2765	2795	2760	3610	1950	2780	2774.39	2.66	-5053	2826	2802	2786	2762	2746	2800	2760	33	830	100	2000	5	1	32684246	912	2.79	0.75	12	0.08	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.45	N	208140	100	32 억	870236	N	N	0	N	N
112	20240712	100936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	10	2	0.36	56470525	20374	23.58	2765	2795	2760	3610	1950	2780	2771.69	2.66	-4560	2826	2802	2786	2762	2746	2800	2760	33	830	100	2000	5	1	32684246	912	2.79	0.75	12	0.06	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.45	N	208140	100	32 억	870236	N	N	0	N	N
113	20240712	090933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2775	-5	5	-0.18	2794740	1011	1.17	2765	2775	2760	3610	1950	2780	2764.18	2.66	-297	2826	2802	2786	2762	2746	2800	2760	33	830	100	2000	5	1	32684246	907	2.78	0.74	12	0.00	999.00	3733.00	3430	20240425	-19.10	2105	20230726	31.83	3430	-19.10	20240425	2410	15.15	20240118	3430	-19.10	20240425	2105	31.83	20230726	3.45	N	208140	100	32 억	870236	N	N	0	N	N
114	20240711	160929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2780	0	3	0.00	239719405	85970	45.51	2780	2810	2770	3610	1950	2780	2788.41	2.65	3401	2843	2811	2778	2746	2713	2795	2730	33	830	100	2000	5	1	32684246	909	2.78	0.74	12	0.26	999.00	3733.00	3430	20240425	-18.95	2105	20230726	32.07	3430	-18.95	20240425	2410	15.35	20240118	3430	-18.95	20240425	2105	32.07	20230726	3.45	N	208140	100	32 억	866132	N	N	0	N	N
115	20240711	150936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2780	0	3	0.00	234608260	84131	44.53	2780	2810	2770	3610	1950	2780	2788.61	2.65	3824	2843	2811	2778	2746	2713	2795	2730	33	830	100	2000	5	1	32684246	909	2.78	0.74	12	0.26	999.00	3733.00	3430	20240425	-18.95	2105	20230726	32.07	3430	-18.95	20240425	2410	15.35	20240118	3430	-18.95	20240425	2105	32.07	20230726	3.45	N	208140	100	32 억	866132	N	N	0	N	N
116	20240711	140936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2785	5	2	0.18	207022055	74202	39.28	2780	2810	2770	3610	1950	2780	2789.98	2.65	8330	2843	2811	2778	2746	2713	2795	2730	33	830	100	2000	5	1	32684246	910	2.79	0.75	12	0.23	999.00	3733.00	3430	20240425	-18.80	2105	20230726	32.30	3430	-18.80	20240425	2410	15.56	20240118	3430	-18.80	20240425	2105	32.30	20230726	3.45	N	208140	100	32 억	866132	N	N	0	N	N
117	20240711	130934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2795	15	2	0.54	182860650	65519	34.68	2780	2810	2770	3610	1950	2780	2790.96	2.65	9703	2843	2811	2778	2746	2713	2795	2730	33	830	100	2000	5	1	32684246	914	2.80	0.75	12	0.20	999.00	3733.00	3430	20240425	-18.51	2105	20230726	32.78	3430	-18.51	20240425	2410	15.98	20240118	3430	-18.51	20240425	2105	32.78	20230726	3.45	N	208140	100	32 억	866132	N	N	0	N	N
118	20240711	120933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	10	2	0.36	156535240	56083	29.69	2780	2810	2770	3610	1950	2780	2791.14	2.65	11943	2843	2811	2778	2746	2713	2795	2730	33	830	100	2000	5	1	32684246	912	2.79	0.75	12	0.17	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.45	N	208140	100	32 억	866132	N	N	0	N	N
119	20240711	110930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	10	2	0.36	149070390	53408	28.27	2780	2810	2770	3610	1950	2780	2791.16	2.65	12551	2843	2811	2778	2746	2713	2795	2730	33	830	100	2000	5	1	32684246	912	2.79	0.75	12	0.16	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.45	N	208140	100	32 억	866132	N	N	0	N	N
120	20240711	100932	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	10	2	0.36	129799915	46495	24.61	2780	2810	2770	3610	1950	2780	2791.70	2.65	12858	2843	2811	2778	2746	2713	2795	2730	33	830	100	2000	5	1	32684246	912	2.79	0.75	12	0.14	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.45	N	208140	100	32 억	866132	N	N	0	N	N
121	20240711	090929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2785	5	2	0.18	11860925	4268	2.26	2780	2795	2770	3610	1950	2780	2779.04	2.65	-1314	2843	2811	2778	2746	2713	2795	2730	33	830	100	2000	5	1	32684246	910	2.79	0.75	12	0.01	999.00	3733.00	3430	20240425	-18.80	2105	20230726	32.30	3430	-18.80	20240425	2410	15.56	20240118	3430	-18.80	20240425	2105	32.30	20230726	3.45	N	208140	100	32 억	866132	N	N	0	N	N
122	20240710	160927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2780	-30	5	-1.07	521974255	188541	99.39	2800	2810	2745	3650	1970	2810	2768.47	2.80	-50808	2873	2841	2798	2766	2723	2847	2772	33	840	100	2020	5	1	32684246	909	2.78	0.74	12	0.58	999.00	3733.00	3430	20240425	-18.95	2105	20230726	32.07	3430	-18.95	20240425	2410	15.35	20240118	3430	-18.95	20240425	2105	32.07	20230726	3.47	N	208140	100	32 억	915055	N	N	0	N	N
123	20240710	150929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2775	-35	5	-1.25	510097415	184267	97.13	2800	2810	2745	3650	1970	2810	2768.25	2.80	-49964	2873	2841	2798	2766	2723	2847	2772	33	840	100	2020	5	1	32684246	907	2.78	0.74	12	0.56	999.00	3733.00	3430	20240425	-19.10	2105	20230726	31.83	3430	-19.10	20240425	2410	15.15	20240118	3430	-19.10	20240425	2105	31.83	20230726	3.47	N	208140	100	32 억	915055	N	N	0	N	N
124	20240710	140929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2795	-15	5	-0.53	381536480	137949	72.72	2800	2810	2745	3650	1970	2810	2765.78	2.80	-42089	2873	2841	2798	2766	2723	2847	2772	33	840	100	2020	5	1	32684246	914	2.80	0.75	12	0.42	999.00	3733.00	3430	20240425	-18.51	2105	20230726	32.78	3430	-18.51	20240425	2410	15.98	20240118	3430	-18.51	20240425	2105	32.78	20230726	3.47	N	208140	100	32 억	915055	N	N	0	N	N
125	20240710	130929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2785	-25	5	-0.89	360222920	130295	68.68	2800	2810	2745	3650	1970	2810	2764.67	2.80	-39490	2873	2841	2798	2766	2723	2847	2772	33	840	100	2020	5	1	32684246	910	2.79	0.75	12	0.40	999.00	3733.00	3430	20240425	-18.80	2105	20230726	32.30	3430	-18.80	20240425	2410	15.56	20240118	3430	-18.80	20240425	2105	32.30	20230726	3.47	N	208140	100	32 억	915055	N	N	0	N	N
126	20240710	120928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2775	-35	5	-1.25	305783395	110717	58.36	2800	2810	2745	3650	1970	2810	2761.85	2.80	-34882	2873	2841	2798	2766	2723	2847	2772	33	840	100	2020	5	1	32684246	907	2.78	0.74	12	0.34	999.00	3733.00	3430	20240425	-19.10	2105	20230726	31.83	3430	-19.10	20240425	2410	15.15	20240118	3430	-19.10	20240425	2105	31.83	20230726	3.47	N	208140	100	32 억	915055	N	N	0	N	N
127	20240710	110929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2770	-40	5	-1.42	259720470	94069	49.59	2800	2810	2745	3650	1970	2810	2760.96	2.80	-27725	2873	2841	2798	2766	2723	2847	2772	33	840	100	2020	5	1	32684246	905	2.77	0.74	12	0.29	999.00	3733.00	3430	20240425	-19.24	2105	20230726	31.59	3430	-19.24	20240425	2410	14.94	20240118	3430	-19.24	20240425	2105	31.59	20230726	3.47	N	208140	100	32 억	915055	N	N	0	N	N
128	20240710	100924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2760	-50	5	-1.78	227244315	82326	43.40	2800	2810	2745	3650	1970	2810	2760.30	2.80	-22429	2873	2841	2798	2766	2723	2847	2772	33	840	100	2020	5	1	32684246	902	2.76	0.74	12	0.25	999.00	3733.00	3430	20240425	-19.53	2105	20230726	31.12	3430	-19.53	20240425	2410	14.52	20240118	3430	-19.53	20240425	2105	31.12	20230726	3.47	N	208140	100	32 억	915055	N	N	0	N	N
129	20240710	090930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	-5	5	-0.18	23940035	8612	4.54	2800	2810	2765	3650	1970	2810	2779.85	2.80	278	2873	2841	2798	2766	2723	2847	2772	33	840	100	2020	5	1	32684246	917	2.81	0.75	12	0.03	999.00	3733.00	3430	20240425	-18.22	2105	20230726	33.25	3430	-18.22	20240425	2410	16.39	20240118	3430	-18.22	20240425	2105	33.25	20230726	3.47	N	208140	100	32 억	915055	N	N	0	N	N
130	20240709	160923	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2810	-15	5	-0.53	522937080	187339	190.45	2810	2830	2755	3670	1980	2825	2791.38	2.82	-6958	2851	2837	2816	2802	2781	2845	2810	33	845	100	2030	5	1	32684246	918	2.81	0.75	12	0.57	999.00	3733.00	3430	20240425	-18.08	2105	20230726	33.49	3430	-18.08	20240425	2410	16.60	20240118	3430	-18.08	20240425	2105	33.49	20230726	3.45	N	208140	100	32 억	922121	N	N	0	N	N
131	20240709	150928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2790	-35	5	-1.24	496940915	178040	181.00	2810	2830	2755	3670	1980	2825	2791.18	2.82	-5598	2851	2837	2816	2802	2781	2845	2810	33	845	100	2030	5	1	32684246	912	2.79	0.75	12	0.54	999.00	3733.00	3430	20240425	-18.66	2105	20230726	32.54	3430	-18.66	20240425	2410	15.77	20240118	3430	-18.66	20240425	2105	32.54	20230726	3.45	N	208140	100	32 억	922121	N	N	0	N	N
132	20240709	140928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2795	-30	5	-1.06	445501430	159572	162.22	2810	2830	2755	3670	1980	2825	2791.85	2.82	-5623	2851	2837	2816	2802	2781	2845	2810	33	845	100	2030	5	1	32684246	914	2.80	0.75	12	0.49	999.00	3733.00	3430	20240425	-18.51	2105	20230726	32.78	3430	-18.51	20240425	2410	15.98	20240118	3430	-18.51	20240425	2105	32.78	20230726	3.45	N	208140	100	32 억	922121	N	N	0	N	N
133	20240709	130930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2795	-30	5	-1.06	254576475	90771	92.28	2810	2830	2790	3670	1980	2825	2804.60	2.82	-13012	2851	2837	2816	2802	2781	2845	2810	33	845	100	2030	5	1	32684246	914	2.80	0.75	12	0.28	999.00	3733.00	3430	20240425	-18.51	2105	20230726	32.78	3430	-18.51	20240425	2410	15.98	20240118	3430	-18.51	20240425	2105	32.78	20230726	3.45	N	208140	100	32 억	922121	N	N	0	N	N
134	20240709	120932	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2810	-15	5	-0.53	176542720	62876	63.92	2810	2830	2795	3670	1980	2825	2807.79	2.82	-11374	2851	2837	2816	2802	2781	2845	2810	33	845	100	2030	5	1	32684246	918	2.81	0.75	12	0.19	999.00	3733.00	3430	20240425	-18.08	2105	20230726	33.49	3430	-18.08	20240425	2410	16.60	20240118	3430	-18.08	20240425	2105	33.49	20230726	3.45	N	208140	100	32 억	922121	N	N	0	N	N
135	20240709	110933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2810	-15	5	-0.53	140201470	49942	50.77	2810	2830	2795	3670	1980	2825	2807.29	2.82	-10144	2851	2837	2816	2802	2781	2845	2810	33	845	100	2030	5	1	32684246	918	2.81	0.75	12	0.15	999.00	3733.00	3430	20240425	-18.08	2105	20230726	33.49	3430	-18.08	20240425	2410	16.60	20240118	3430	-18.08	20240425	2105	33.49	20230726	3.45	N	208140	100	32 억	922121	N	N	0	N	N
136	20240709	100929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2810	-15	5	-0.53	72824985	25902	26.33	2810	2830	2800	3670	1980	2825	2811.56	2.82	-7244	2851	2837	2816	2802	2781	2845	2810	33	845	100	2030	5	1	32684246	918	2.81	0.75	12	0.08	999.00	3733.00	3430	20240425	-18.08	2105	20230726	33.49	3430	-18.08	20240425	2410	16.60	20240118	3430	-18.08	20240425	2105	33.49	20230726	3.45	N	208140	100	32 억	922121	N	N	0	N	N
137	20240709	090926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2825	0	3	0.00	6602055	2349	2.39	2810	2830	2805	3670	1980	2825	2810.58	2.82	-267	2851	2837	2816	2802	2781	2845	2810	33	845	100	2030	5	1	32684246	923	2.83	0.76	12	0.01	999.00	3733.00	3430	20240425	-17.64	2105	20230726	34.20	3430	-17.64	20240425	2410	17.22	20240118	3430	-17.64	20240425	2105	34.20	20230726	3.45	N	208140	100	32 억	922121	N	N	0	N	N
138	20240708	160920	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2825	25	2	0.89	276333425	98186	46.72	2795	2830	2795	3640	1960	2800	2814.37	2.80	5244	2886	2842	2821	2777	2756	2832	2767	33	840	100	2010	5	1	32684246	923	2.83	0.76	12	0.30	999.00	3733.00	3430	20240425	-17.64	2105	20230726	34.20	3430	-17.64	20240425	2410	17.22	20240118	3430	-17.64	20240425	2105	34.20	20230726	3.43	N	208140	100	32 억	915623	N	N	0	N	N
139	20240708	150922	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2820	20	2	0.71	258243780	91775	43.67	2795	2830	2795	3640	1960	2800	2813.88	2.80	4705	2886	2842	2821	2777	2756	2832	2767	33	840	100	2010	5	1	32684246	922	2.82	0.76	12	0.28	999.00	3733.00	3430	20240425	-17.78	2105	20230726	33.97	3430	-17.78	20240425	2410	17.01	20240118	3430	-17.78	20240425	2105	33.97	20230726	3.43	N	208140	100	32 억	915623	N	N	0	N	N
140	20240708	140925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2810	10	2	0.36	240198140	85371	40.62	2795	2830	2795	3640	1960	2800	2813.58	2.80	5948	2886	2842	2821	2777	2756	2832	2767	33	840	100	2010	5	1	32684246	918	2.81	0.75	12	0.26	999.00	3733.00	3430	20240425	-18.08	2105	20230726	33.49	3430	-18.08	20240425	2410	16.60	20240118	3430	-18.08	20240425	2105	33.49	20230726	3.43	N	208140	100	32 억	915623	N	N	0	N	N
141	20240708	130920	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2820	20	2	0.71	153306395	54500	25.93	2795	2830	2795	3640	1960	2800	2812.96	2.80	6290	2886	2842	2821	2777	2756	2832	2767	33	840	100	2010	5	1	32684246	922	2.82	0.76	12	0.17	999.00	3733.00	3430	20240425	-17.78	2105	20230726	33.97	3430	-17.78	20240425	2410	17.01	20240118	3430	-17.78	20240425	2105	33.97	20230726	3.43	N	208140	100	32 억	915623	N	N	0	N	N
142	20240708	120922	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2815	15	2	0.54	126142550	44869	21.35	2795	2830	2795	3640	1960	2800	2811.35	2.80	2591	2886	2842	2821	2777	2756	2832	2767	33	840	100	2010	5	1	32684246	920	2.82	0.75	12	0.14	999.00	3733.00	3430	20240425	-17.93	2105	20230726	33.73	3430	-17.93	20240425	2410	16.80	20240118	3430	-17.93	20240425	2105	33.73	20230726	3.43	N	208140	100	32 억	915623	N	N	0	N	N
143	20240708	110919	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2815	15	2	0.54	112880080	40146	19.10	2795	2830	2795	3640	1960	2800	2811.74	2.80	2593	2886	2842	2821	2777	2756	2832	2767	33	840	100	2010	5	1	32684246	920	2.82	0.75	12	0.12	999.00	3733.00	3430	20240425	-17.93	2105	20230726	33.73	3430	-17.93	20240425	2410	16.80	20240118	3430	-17.93	20240425	2105	33.73	20230726	3.43	N	208140	100	32 억	915623	N	N	0	N	N
144	20240708	100920	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2810	10	2	0.36	96528185	34343	16.34	2795	2830	2795	3640	1960	2800	2810.71	2.80	3727	2886	2842	2821	2777	2756	2832	2767	33	840	100	2010	5	1	32684246	918	2.81	0.75	12	0.11	999.00	3733.00	3430	20240425	-18.08	2105	20230726	33.49	3430	-18.08	20240425	2410	16.60	20240118	3430	-18.08	20240425	2105	33.49	20230726	3.43	N	208140	100	32 억	915623	N	N	0	N	N
145	20240708	090920	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2805	5	2	0.18	22297350	7971	3.79	2795	2815	2795	3640	1960	2800	2797.31	2.80	681	2886	2842	2821	2777	2756	2832	2767	33	840	100	2010	5	1	32684246	917	2.81	0.75	12	0.02	999.00	3733.00	3430	20240425	-18.22	2105	20230726	33.25	3430	-18.22	20240425	2410	16.39	20240118	3430	-18.22	20240425	2105	33.25	20230726	3.43	N	208140	100	32 억	915623	N	N	0	N	N
146	20240705	160915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2800	-55	5	-1.93	588901410	208797	108.95	2865	2865	2800	3710	2000	2855	2820.49	2.94	-45068	2918	2886	2863	2831	2808	2875	2820	33	855	100	2050	5	1	32684246	915	2.80	0.75	12	0.64	999.00	3733.00	3430	20240425	-18.37	2105	20230726	33.02	3430	-18.37	20240425	2410	16.18	20240118	3430	-18.37	20240425	2105	33.02	20230726	3.44	N	208140	100	32 억	961228	N	N	0	N	N
147	20240705	150919	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2810	-45	5	-1.58	513671765	181939	94.94	2865	2865	2805	3710	2000	2855	2823.32	2.94	-44574	2918	2886	2863	2831	2808	2875	2820	33	855	100	2050	5	1	32684246	918	2.81	0.75	12	0.56	999.00	3733.00	3430	20240425	-18.08	2105	20230726	33.49	3430	-18.08	20240425	2410	16.60	20240118	3430	-18.08	20240425	2105	33.49	20230726	3.44	N	208140	100	32 억	961228	N	N	0	N	N
148	20240705	140920	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2815	-40	5	-1.40	387528925	137044	71.51	2865	2865	2810	3710	2000	2855	2827.77	2.94	-39642	2918	2886	2863	2831	2808	2875	2820	33	855	100	2050	5	1	32684246	920	2.82	0.75	12	0.42	999.00	3733.00	3430	20240425	-17.93	2105	20230726	33.73	3430	-17.93	20240425	2410	16.80	20240118	3430	-17.93	20240425	2105	33.73	20230726	3.44	N	208140	100	32 억	961228	N	N	0	N	N
149	20240705	130918	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2835	-20	5	-0.70	348203130	123109	64.24	2865	2865	2810	3710	2000	2855	2828.41	2.94	-34224	2918	2886	2863	2831	2808	2875	2820	33	855	100	2050	5	1	32684246	927	2.84	0.76	12	0.38	999.00	3733.00	3430	20240425	-17.35	2105	20230726	34.68	3430	-17.35	20240425	2410	17.63	20240118	3430	-17.35	20240425	2105	34.68	20230726	3.44	N	208140	100	32 억	961228	N	N	0	N	N
150	20240705	120918	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2815	-40	5	-1.40	257927550	91057	47.52	2865	2865	2810	3710	2000	2855	2832.59	2.94	-28556	2918	2886	2863	2831	2808	2875	2820	33	855	100	2050	5	1	32684246	920	2.82	0.75	12	0.28	999.00	3733.00	3430	20240425	-17.93	2105	20230726	33.73	3430	-17.93	20240425	2410	16.80	20240118	3430	-17.93	20240425	2105	33.73	20230726	3.44	N	208140	100	32 억	961228	N	N	0	N	N
151	20240705	110916	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2835	-20	5	-0.70	209497010	73895	38.56	2865	2865	2810	3710	2000	2855	2835.06	2.94	-16671	2918	2886	2863	2831	2808	2875	2820	33	855	100	2050	5	1	32684246	927	2.84	0.76	12	0.23	999.00	3733.00	3430	20240425	-17.35	2105	20230726	34.68	3430	-17.35	20240425	2410	17.63	20240118	3430	-17.35	20240425	2105	34.68	20230726	3.44	N	208140	100	32 억	961228	N	N	0	N	N
152	20240705	100916	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2840	-15	5	-0.53	127222910	44740	23.35	2865	2865	2830	3710	2000	2855	2843.61	2.94	-11128	2918	2886	2863	2831	2808	2875	2820	33	855	100	2050	5	1	32684246	928	2.84	0.76	12	0.14	999.00	3733.00	3430	20240425	-17.20	2105	20230726	34.92	3430	-17.20	20240425	2410	17.84	20240118	3430	-17.20	20240425	2105	34.92	20230726	3.44	N	208140	100	32 억	961228	N	N	0	N	N
153	20240705	090917	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2855	0	3	0.00	6777045	2374	1.24	2865	2865	2845	3710	2000	2855	2854.69	2.94	-1788	2918	2886	2863	2831	2808	2875	2820	33	855	100	2050	5	1	32684246	933	2.86	0.76	12	0.01	999.00	3733.00	3430	20240425	-16.76	2105	20230726	35.63	3430	-16.76	20240425	2410	18.46	20240118	3430	-16.76	20240425	2105	35.63	20230726	3.44	N	208140	100	32 억	961228	N	N	0	N	N
154	20240704	160912	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2855	-25	5	-0.87	546978480	191367	78.30	2880	2895	2840	3740	2020	2880	2858.34	2.94	1036	2930	2905	2880	2855	2830	2892	2842	33	860	100	2070	5	1	32684246	933	2.86	0.76	12	0.59	999.00	3733.00	3430	20240425	-16.76	2105	20230726	35.63	3430	-16.76	20240425	2410	18.46	20240118	3430	-16.76	20240425	2105	35.63	20230726	3.35	N	208140	100	32 억	960099	N	N	0	N	N
155	20240704	150916	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2860	-20	5	-0.69	424171910	148236	60.66	2880	2895	2840	3740	2020	2880	2861.46	2.94	-8996	2930	2905	2880	2855	2830	2892	2842	33	860	100	2070	5	1	32684246	935	2.86	0.77	12	0.45	999.00	3733.00	3430	20240425	-16.62	2105	20230726	35.87	3430	-16.62	20240425	2410	18.67	20240118	3430	-16.62	20240425	2105	35.87	20230726	3.35	N	208140	100	32 억	960099	N	N	0	N	N
156	20240704	140915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	-10	5	-0.35	382461335	133637	54.68	2880	2895	2840	3740	2020	2880	2861.94	2.94	-8050	2930	2905	2880	2855	2830	2892	2842	33	860	100	2070	5	1	32684246	938	2.87	0.77	12	0.41	999.00	3733.00	3430	20240425	-16.33	2105	20230726	36.34	3430	-16.33	20240425	2410	19.09	20240118	3430	-16.33	20240425	2105	36.34	20230726	3.35	N	208140	100	32 억	960099	N	N	0	N	N
157	20240704	130915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	-10	5	-0.35	332577525	116266	47.57	2880	2895	2840	3740	2020	2880	2860.49	2.94	-6827	2930	2905	2880	2855	2830	2892	2842	33	860	100	2070	5	1	32684246	938	2.87	0.77	12	0.36	999.00	3733.00	3430	20240425	-16.33	2105	20230726	36.34	3430	-16.33	20240425	2410	19.09	20240118	3430	-16.33	20240425	2105	36.34	20230726	3.35	N	208140	100	32 억	960099	N	N	0	N	N
158	20240704	120915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2865	-15	5	-0.52	295477315	103367	42.30	2880	2895	2840	3740	2020	2880	2858.53	2.94	-4606	2930	2905	2880	2855	2830	2892	2842	33	860	100	2070	5	1	32684246	936	2.87	0.77	12	0.32	999.00	3733.00	3430	20240425	-16.47	2105	20230726	36.10	3430	-16.47	20240425	2410	18.88	20240118	3430	-16.47	20240425	2105	36.10	20230726	3.35	N	208140	100	32 억	960099	N	N	0	N	N
159	20240704	110914	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2855	-25	5	-0.87	184226895	64347	26.33	2880	2895	2855	3740	2020	2880	2863.02	2.94	-772	2930	2905	2880	2855	2830	2892	2842	33	860	100	2070	5	1	32684246	933	2.86	0.76	12	0.20	999.00	3733.00	3430	20240425	-16.76	2105	20230726	35.63	3430	-16.76	20240425	2410	18.46	20240118	3430	-16.76	20240425	2105	35.63	20230726	3.35	N	208140	100	32 억	960099	N	N	0	N	N
160	20240704	100914	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	-5	5	-0.17	114714085	40077	16.40	2880	2895	2855	3740	2020	2880	2862.34	2.94	1368	2930	2905	2880	2855	2830	2892	2842	33	860	100	2070	5	1	32684246	940	2.88	0.77	12	0.12	999.00	3733.00	3430	20240425	-16.18	2105	20230726	36.58	3430	-16.18	20240425	2410	19.29	20240118	3430	-16.18	20240425	2105	36.58	20230726	3.35	N	208140	100	32 억	960099	N	N	0	N	N
161	20240704	090915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2860	-20	5	-0.69	12361075	4315	1.77	2880	2895	2860	3740	2020	2880	2864.68	2.94	936	2930	2905	2880	2855	2830	2892	2842	33	860	100	2070	5	1	32684246	935	2.86	0.77	12	0.01	999.00	3733.00	3430	20240425	-16.62	2105	20230726	35.87	3430	-16.62	20240425	2410	18.67	20240118	3430	-16.62	20240425	2105	35.87	20230726	3.35	N	208140	100	32 억	960099	N	N	0	N	N
162	20240703	160910	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	5	2	0.17	694476990	241688	78.27	2895	2905	2855	3735	2015	2875	2873.44	3.00	-22186	2971	2922	2891	2842	2811	2907	2827	33	860	100	2070	5	1	32684246	941	2.88	0.77	12	0.74	999.00	3733.00	3430	20240425	-16.03	2105	20230726	36.82	3430	-16.03	20240425	2410	19.50	20240118	3430	-16.03	20240425	2105	36.82	20230726	3.35	N	208140	100	32 억	981750	N	N	0	N	N
163	20240703	150913	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	5	2	0.17	668638345	232708	75.36	2895	2905	2855	3735	2015	2875	2873.29	3.00	-19622	2971	2922	2891	2842	2811	2907	2827	33	860	100	2070	5	1	32684246	941	2.88	0.77	12	0.71	999.00	3733.00	3430	20240425	-16.03	2105	20230726	36.82	3430	-16.03	20240425	2410	19.50	20240118	3430	-16.03	20240425	2105	36.82	20230726	3.35	N	208140	100	32 억	981750	N	N	0	N	N
164	20240703	140913	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	0	3	0.00	648923345	225861	73.15	2895	2905	2855	3735	2015	2875	2873.11	3.00	-17854	2971	2922	2891	2842	2811	2907	2827	33	860	100	2070	5	1	32684246	940	2.88	0.77	12	0.69	999.00	3733.00	3430	20240425	-16.18	2105	20230726	36.58	3430	-16.18	20240425	2410	19.29	20240118	3430	-16.18	20240425	2105	36.58	20230726	3.35	N	208140	100	32 억	981750	N	N	0	N	N
165	20240703	130912	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	20	2	0.70	589859890	205392	66.52	2895	2905	2855	3735	2015	2875	2871.87	3.00	-15252	2971	2922	2891	2842	2811	2907	2827	33	860	100	2070	5	1	32684246	946	2.90	0.78	12	0.63	999.00	3733.00	3430	20240425	-15.60	2105	20230726	37.53	3430	-15.60	20240425	2410	20.12	20240118	3430	-15.60	20240425	2105	37.53	20230726	3.35	N	208140	100	32 억	981750	N	N	0	N	N
166	20240703	120911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	15	2	0.52	497226610	173355	56.14	2895	2900	2855	3735	2015	2875	2868.24	3.00	-12048	2971	2922	2891	2842	2811	2907	2827	33	860	100	2070	5	1	32684246	945	2.89	0.77	12	0.53	999.00	3733.00	3430	20240425	-15.74	2105	20230726	37.29	3430	-15.74	20240425	2410	19.92	20240118	3430	-15.74	20240425	2105	37.29	20230726	3.35	N	208140	100	32 억	981750	N	N	0	N	N
167	20240703	110914	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	25	2	0.87	359341045	125407	40.61	2895	2900	2855	3735	2015	2875	2865.36	3.00	-10093	2971	2922	2891	2842	2811	2907	2827	33	860	100	2070	5	1	32684246	948	2.90	0.78	12	0.38	999.00	3733.00	3430	20240425	-15.45	2105	20230726	37.77	3430	-15.45	20240425	2410	20.33	20240118	3430	-15.45	20240425	2105	37.77	20230726	3.35	N	208140	100	32 억	981750	N	N	0	N	N
168	20240703	100915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	5	2	0.17	269521680	94174	30.50	2895	2900	2855	3735	2015	2875	2861.89	3.00	-632	2971	2922	2891	2842	2811	2907	2827	33	860	100	2070	5	1	32684246	941	2.88	0.77	12	0.29	999.00	3733.00	3430	20240425	-16.03	2105	20230726	36.82	3430	-16.03	20240425	2410	19.50	20240118	3430	-16.03	20240425	2105	36.82	20230726	3.35	N	208140	100	32 억	981750	N	N	0	N	N
169	20240703	090911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	-5	5	-0.17	28651940	9979	3.23	2895	2900	2860	3735	2015	2875	2871.03	3.00	2991	2971	2922	2891	2842	2811	2907	2827	33	860	100	2070	5	1	32684246	938	2.87	0.77	12	0.03	999.00	3733.00	3430	20240425	-16.33	2105	20230726	36.34	3430	-16.33	20240425	2410	19.09	20240118	3430	-16.33	20240425	2105	36.34	20230726	3.35	N	208140	100	32 억	981750	N	N	0	N	N
170	20240702	160908	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	-65	5	-2.21	886895470	307237	158.00	2935	2940	2860	3820	2060	2940	2886.70	3.05	-16005	3023	2981	2958	2916	2893	2970	2905	33	880	100	2110	5	1	32684246	940	2.88	0.77	12	0.94	999.00	3733.00	3430	20240425	-16.18	2105	20230726	36.58	3430	-16.18	20240425	2410	19.29	20240118	3430	-16.18	20240425	2105	36.58	20230726	3.34	N	208140	100	32 억	997405	N	N	0	N	N
171	20240702	150910	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	-50	5	-1.70	851756380	295041	151.73	2935	2940	2860	3820	2060	2940	2886.91	3.05	-14487	3023	2981	2958	2916	2893	2970	2905	33	880	100	2110	5	1	32684246	945	2.89	0.77	12	0.90	999.00	3733.00	3430	20240425	-15.74	2105	20230726	37.29	3430	-15.74	20240425	2410	19.92	20240118	3430	-15.74	20240425	2105	37.29	20230726	3.34	N	208140	100	32 억	997405	N	N	0	N	N
172	20240702	140910	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	-60	5	-2.04	793685565	274858	141.35	2935	2940	2860	3820	2060	2940	2887.62	3.05	-11486	3023	2981	2958	2916	2893	2970	2905	33	880	100	2110	5	1	32684246	941	2.88	0.77	12	0.84	999.00	3733.00	3430	20240425	-16.03	2105	20230726	36.82	3430	-16.03	20240425	2410	19.50	20240118	3430	-16.03	20240425	2105	36.82	20230726	3.34	N	208140	100	32 억	997405	N	N	0	N	N
173	20240702	130910	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	-55	5	-1.87	660987110	228622	117.57	2935	2940	2870	3820	2060	2940	2891.18	3.05	-7555	3023	2981	2958	2916	2893	2970	2905	33	880	100	2110	5	1	32684246	943	2.89	0.77	12	0.70	999.00	3733.00	3430	20240425	-15.89	2105	20230726	37.05	3430	-15.89	20240425	2410	19.71	20240118	3430	-15.89	20240425	2105	37.05	20230726	3.34	N	208140	100	32 억	997405	N	N	0	N	N
174	20240702	120911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	-35	5	-1.19	555603510	192044	98.76	2935	2940	2875	3820	2060	2940	2893.11	3.05	-6556	3023	2981	2958	2916	2893	2970	2905	33	880	100	2110	5	1	32684246	949	2.91	0.78	12	0.59	999.00	3733.00	3430	20240425	-15.31	2105	20230726	38.00	3430	-15.31	20240425	2410	20.54	20240118	3430	-15.31	20240425	2105	38.00	20230726	3.34	N	208140	100	32 억	997405	N	N	0	N	N
175	20240702	110910	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-40	5	-1.36	459779390	158861	81.69	2935	2940	2875	3820	2060	2940	2894.22	3.05	-5272	3023	2981	2958	2916	2893	2970	2905	33	880	100	2110	5	1	32684246	948	2.90	0.78	12	0.49	999.00	3733.00	3430	20240425	-15.45	2105	20230726	37.77	3430	-15.45	20240425	2410	20.33	20240118	3430	-15.45	20240425	2105	37.77	20230726	3.34	N	208140	100	32 억	997405	N	N	0	N	N
176	20240702	100910	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	-45	5	-1.53	406926305	140582	72.29	2935	2940	2875	3820	2060	2940	2894.58	3.05	-4763	3023	2981	2958	2916	2893	2970	2905	33	880	100	2110	5	1	32684246	946	2.90	0.78	12	0.43	999.00	3733.00	3430	20240425	-15.60	2105	20230726	37.53	3430	-15.60	20240425	2410	20.12	20240118	3430	-15.60	20240425	2105	37.53	20230726	3.34	N	208140	100	32 억	997405	N	N	0	N	N
177	20240702	090911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	-50	5	-1.70	124613560	42898	22.06	2935	2940	2885	3820	2060	2940	2904.88	3.05	-7349	3023	2981	2958	2916	2893	2970	2905	33	880	100	2110	5	1	32684246	945	2.89	0.77	12	0.13	999.00	3733.00	3430	20240425	-15.74	2105	20230726	37.29	3430	-15.74	20240425	2410	19.92	20240118	3430	-15.74	20240425	2105	37.29	20230726	3.34	N	208140	100	32 억	997405	N	N	0	N	N
178	20240701	160907	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-30	5	-1.01	575073290	194130	160.68	2955	3000	2935	3860	2080	2970	2962.31	3.26	-67410	3016	2992	2961	2937	2906	3005	2950	33	890	100	2130	5	1	32684246	961	2.94	0.79	12	0.59	999.00	3733.00	3430	20240425	-14.29	2105	20230726	39.67	3430	-14.29	20240425	2410	21.99	20240118	3430	-14.29	20240425	2105	39.67	20230726	3.37	N	208140	100	32 억	1064815	N	N	0	N	N
179	20240701	150909	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-25	5	-0.84	536249065	180922	149.75	2955	3000	2935	3860	2080	2970	2963.98	3.26	-64461	3016	2992	2961	2937	2906	3005	2950	33	890	100	2130	5	1	32684246	963	2.95	0.79	12	0.55	999.00	3733.00	3430	20240425	-14.14	2105	20230726	39.90	3430	-14.14	20240425	2410	22.20	20240118	3430	-14.14	20240425	2105	39.90	20230726	3.37	N	208140	100	32 억	1064815	N	N	0	N	N
180	20240701	140908	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-25	5	-0.84	464271860	156468	129.51	2955	3000	2940	3860	2080	2970	2967.20	3.26	-55455	3016	2992	2961	2937	2906	3005	2950	33	890	100	2130	5	1	32684246	963	2.95	0.79	12	0.48	999.00	3733.00	3430	20240425	-14.14	2105	20230726	39.90	3430	-14.14	20240425	2410	22.20	20240118	3430	-14.14	20240425	2105	39.90	20230726	3.37	N	208140	100	32 억	1064815	N	N	0	N	N
181	20240701	130908	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	-10	5	-0.34	402434025	135508	112.16	2955	3000	2950	3860	2080	2970	2969.82	3.26	-40554	3016	2992	2961	2937	2906	3005	2950	33	890	100	2130	5	1	32684246	967	2.96	0.79	12	0.41	999.00	3733.00	3430	20240425	-13.70	2105	20230726	40.62	3430	-13.70	20240425	2410	22.82	20240118	3430	-13.70	20240425	2105	40.62	20230726	3.37	N	208140	100	32 억	1064815	N	N	0	N	N
182	20240701	120908	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	0	3	0.00	345149780	116158	96.14	2955	3000	2950	3860	2080	2970	2971.38	3.26	-30508	3016	2992	2961	2937	2906	3005	2950	33	890	100	2130	5	1	32684246	971	2.97	0.80	12	0.36	999.00	3733.00	3430	20240425	-13.41	2105	20230726	41.09	3430	-13.41	20240425	2410	23.24	20240118	3430	-13.41	20240425	2105	41.09	20230726	3.37	N	208140	100	32 억	1064815	N	N	0	N	N
183	20240701	110906	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	-10	5	-0.34	303720760	102179	84.57	2955	3000	2950	3860	2080	2970	2972.44	3.26	-18231	3016	2992	2961	2937	2906	3005	2950	33	890	100	2130	5	1	32684246	967	2.96	0.79	12	0.31	999.00	3733.00	3430	20240425	-13.70	2105	20230726	40.62	3430	-13.70	20240425	2410	22.82	20240118	3430	-13.70	20240425	2105	40.62	20230726	3.37	N	208140	100	32 억	1064815	N	N	0	N	N
184	20240701	100905	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	20	2	0.67	251480660	84591	70.01	2955	3000	2950	3860	2080	2970	2972.90	3.26	-6928	3016	2992	2961	2937	2906	3005	2950	33	890	100	2130	5	1	32684246	977	2.99	0.80	12	0.26	999.00	3733.00	3430	20240425	-12.83	2105	20230726	42.04	3430	-12.83	20240425	2410	24.07	20240118	3430	-12.83	20240425	2105	42.04	20230726	3.37	N	208140	100	32 억	1064815	N	N	0	N	N
185	20240701	090903	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	15	2	0.51	33380930	11215	9.28	2955	2995	2955	3860	2080	2970	2976.45	3.26	2764	3016	2992	2961	2937	2906	3005	2950	33	890	100	2130	5	1	32684246	976	2.99	0.80	12	0.03	999.00	3733.00	3430	20240425	-12.97	2105	20230726	41.81	3430	-12.97	20240425	2410	23.86	20240118	3430	-12.97	20240425	2105	41.81	20230726	3.37	N	208140	100	32 억	1064815	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History