KissMeData/035810/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160436	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	15	2	0.52	52861455	18477	29.15	2855	2880	2845	3720	2010	2865	2860.93	3.87	990	2925	2895	2870	2840	2815	2882	2827	329	855	500	2120	5	1	65145845	1876	7.08	0.32	12	0.03	407.00	8968.00	3400	20240524	-15.29	2500	20231101	15.20	3400	-15.29	20240524	2800	2.86	20240131	3400	-15.29	20240524	2500	15.20	20231101	2.31	N	035810	500	329 억	2521217	N	N	0	N	N
3	20240731	150438	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	15	2	0.52	51225960	17908	28.25	2855	2880	2845	3720	2010	2865	2860.51	3.87	1172	2925	2895	2870	2840	2815	2882	2827	329	855	500	2120	5	1	65145845	1876	7.08	0.32	12	0.03	407.00	8968.00	3400	20240524	-15.29	2500	20231101	15.20	3400	-15.29	20240524	2800	2.86	20240131	3400	-15.29	20240524	2500	15.20	20231101	2.31	N	035810	500	329 억	2521217	N	N	0	N	N
4	20240731	140441	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	5	2	0.17	43120350	15083	23.79	2855	2875	2845	3720	2010	2865	2858.87	3.87	4	2925	2895	2870	2840	2815	2882	2827	329	855	500	2120	5	1	65145845	1870	7.05	0.32	12	0.02	407.00	8968.00	3400	20240524	-15.59	2500	20231101	14.80	3400	-15.59	20240524	2800	2.50	20240131	3400	-15.59	20240524	2500	14.80	20231101	2.31	N	035810	500	329 억	2521217	N	N	0	N	N
5	20240731	130438	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2865	0	3	0.00	36314960	12708	20.05	2855	2875	2845	3720	2010	2865	2857.65	3.87	-876	2925	2895	2870	2840	2815	2882	2827	329	855	500	2120	5	1	65145845	1866	7.04	0.32	12	0.02	407.00	8968.00	3400	20240524	-15.74	2500	20231101	14.60	3400	-15.74	20240524	2800	2.32	20240131	3400	-15.74	20240524	2500	14.60	20231101	2.31	N	035810	500	329 억	2521217	N	N	0	N	N
6	20240731	120441	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2860	-5	5	-0.17	32741855	11459	18.08	2855	2875	2845	3720	2010	2865	2857.30	3.87	-977	2925	2895	2870	2840	2815	2882	2827	329	855	500	2120	5	1	65145845	1863	7.03	0.32	12	0.02	407.00	8968.00	3400	20240524	-15.88	2500	20231101	14.40	3400	-15.88	20240524	2800	2.14	20240131	3400	-15.88	20240524	2500	14.40	20231101	2.31	N	035810	500	329 억	2521217	N	N	0	N	N
7	20240731	110438	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2865	0	3	0.00	19694290	6894	10.88	2855	2875	2845	3720	2010	2865	2856.73	3.87	-977	2925	2895	2870	2840	2815	2882	2827	329	855	500	2120	5	1	65145845	1866	7.04	0.32	12	0.01	407.00	8968.00	3400	20240524	-15.74	2500	20231101	14.60	3400	-15.74	20240524	2800	2.32	20240131	3400	-15.74	20240524	2500	14.60	20231101	2.31	N	035810	500	329 억	2521217	N	N	0	N	N
8	20240731	100438	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	5	2	0.17	12810060	4492	7.09	2855	2870	2845	3720	2010	2865	2851.75	3.87	-658	2925	2895	2870	2840	2815	2882	2827	329	855	500	2120	5	1	65145845	1870	7.05	0.32	12	0.01	407.00	8968.00	3400	20240524	-15.59	2500	20231101	14.80	3400	-15.59	20240524	2800	2.50	20240131	3400	-15.59	20240524	2500	14.80	20231101	2.31	N	035810	500	329 억	2521217	N	N	0	N	N
9	20240731	090433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2855	-10	5	-0.35	6770860	2376	3.75	2855	2855	2845	3720	2010	2865	2849.69	3.87	-608	2925	2895	2870	2840	2815	2882	2827	329	855	500	2120	5	1	65145845	1860	7.01	0.32	12	0.00	407.00	8968.00	3400	20240524	-16.03	2500	20231101	14.20	3400	-16.03	20240524	2800	1.96	20240131	3400	-16.03	20240524	2500	14.20	20231101	2.31	N	035810	500	329 억	2521217	N	N	0	N	N
10	20240730	160426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2865	-35	5	-1.21	176795675	61818	189.61	2900	2900	2845	3770	2030	2900	2859.93	3.88	-7462	2923	2911	2898	2886	2873	2905	2880	329	870	500	2140	5	1	65145845	1866	7.04	0.32	12	0.09	407.00	8968.00	3400	20240524	-15.74	2500	20231101	14.60	3400	-15.74	20240524	2800	2.32	20240131	3400	-15.74	20240524	2500	14.60	20231101	2.38	N	035810	500	329 억	2528630	N	N	0	N	N
11	20240730	150434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2855	-45	5	-1.55	168941130	59071	181.19	2900	2900	2845	3770	2030	2900	2859.96	3.88	-6070	2923	2911	2898	2886	2873	2905	2880	329	870	500	2140	5	1	65145845	1860	7.01	0.32	12	0.09	407.00	8968.00	3400	20240524	-16.03	2500	20231101	14.20	3400	-16.03	20240524	2800	1.96	20240131	3400	-16.03	20240524	2500	14.20	20231101	2.38	N	035810	500	329 억	2528630	N	N	0	N	N
12	20240730	140428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2855	-45	5	-1.55	150395575	52563	161.23	2900	2900	2845	3770	2030	2900	2861.24	3.88	-1685	2923	2911	2898	2886	2873	2905	2880	329	870	500	2140	5	1	65145845	1860	7.01	0.32	12	0.08	407.00	8968.00	3400	20240524	-16.03	2500	20231101	14.20	3400	-16.03	20240524	2800	1.96	20240131	3400	-16.03	20240524	2500	14.20	20231101	2.38	N	035810	500	329 억	2528630	N	N	0	N	N
13	20240730	130432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2855	-45	5	-1.55	147285755	51471	157.88	2900	2900	2845	3770	2030	2900	2861.52	3.88	-1334	2923	2911	2898	2886	2873	2905	2880	329	870	500	2140	5	1	65145845	1860	7.01	0.32	12	0.08	407.00	8968.00	3400	20240524	-16.03	2500	20231101	14.20	3400	-16.03	20240524	2800	1.96	20240131	3400	-16.03	20240524	2500	14.20	20231101	2.38	N	035810	500	329 억	2528630	N	N	0	N	N
14	20240730	120430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2865	-35	5	-1.21	106878850	37285	114.36	2900	2900	2845	3770	2030	2900	2866.53	3.88	2727	2923	2911	2898	2886	2873	2905	2880	329	870	500	2140	5	1	65145845	1866	7.04	0.32	12	0.06	407.00	8968.00	3400	20240524	-15.74	2500	20231101	14.60	3400	-15.74	20240524	2800	2.32	20240131	3400	-15.74	20240524	2500	14.60	20231101	2.38	N	035810	500	329 억	2528630	N	N	0	N	N
15	20240730	110433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2865	-35	5	-1.21	76151965	26520	81.34	2900	2900	2845	3770	2030	2900	2871.48	3.88	1380	2923	2911	2898	2886	2873	2905	2880	329	870	500	2140	5	1	65145845	1866	7.04	0.32	12	0.04	407.00	8968.00	3400	20240524	-15.74	2500	20231101	14.60	3400	-15.74	20240524	2800	2.32	20240131	3400	-15.74	20240524	2500	14.60	20231101	2.38	N	035810	500	329 억	2528630	N	N	0	N	N
16	20240730	100433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	-20	5	-0.69	61263615	21319	65.39	2900	2900	2845	3770	2030	2900	2873.65	3.88	318	2923	2911	2898	2886	2873	2905	2880	329	870	500	2140	5	1	65145845	1876	7.08	0.32	12	0.03	407.00	8968.00	3400	20240524	-15.29	2500	20231101	15.20	3400	-15.29	20240524	2800	2.86	20240131	3400	-15.29	20240524	2500	15.20	20231101	2.38	N	035810	500	329 억	2528630	N	N	0	N	N
17	20240730	090434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	-5	5	-0.17	316090	109	0.33	2900	2900	2895	3770	2030	2900	2899.90	3.88	-17	2923	2911	2898	2886	2873	2905	2880	329	870	500	2140	5	1	65145845	1886	7.11	0.32	12	0.00	407.00	8968.00	3400	20240524	-14.85	2500	20231101	15.80	3400	-14.85	20240524	2800	3.39	20240131	3400	-14.85	20240524	2500	15.80	20231101	2.38	N	035810	500	329 억	2528630	N	N	0	N	N
18	20240729	160429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-10	5	-0.34	94383710	32601	24.19	2910	2910	2885	3780	2040	2910	2895.12	3.89	-5208	2963	2936	2888	2861	2813	2950	2875	329	870	500	2150	5	1	65145845	1889	7.13	0.32	12	0.05	407.00	8968.00	3400	20240524	-14.71	2500	20231101	16.00	3400	-14.71	20240524	2800	3.57	20240131	3400	-14.71	20240524	2500	16.00	20231101	2.39	N	035810	500	329 억	2533838	N	N	0	N	N
19	20240729	150430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-10	5	-0.34	65466500	22620	16.78	2910	2910	2885	3780	2040	2910	2894.19	3.89	-2958	2963	2936	2888	2861	2813	2950	2875	329	870	500	2150	5	1	65145845	1889	7.13	0.32	12	0.03	407.00	8968.00	3400	20240524	-14.71	2500	20231101	16.00	3400	-14.71	20240524	2800	3.57	20240131	3400	-14.71	20240524	2500	16.00	20231101	2.39	N	035810	500	329 억	2533838	N	N	0	N	N
20	20240729	140434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-10	5	-0.34	61238890	21158	15.70	2910	2910	2885	3780	2040	2910	2894.36	3.89	-2958	2963	2936	2888	2861	2813	2950	2875	329	870	500	2150	5	1	65145845	1889	7.13	0.32	12	0.03	407.00	8968.00	3400	20240524	-14.71	2500	20231101	16.00	3400	-14.71	20240524	2800	3.57	20240131	3400	-14.71	20240524	2500	16.00	20231101	2.39	N	035810	500	329 억	2533838	N	N	0	N	N
21	20240729	130438	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	-20	5	-0.69	54308265	18765	13.92	2910	2910	2885	3780	2040	2910	2894.13	3.89	-2473	2963	2936	2888	2861	2813	2950	2875	329	870	500	2150	5	1	65145845	1883	7.10	0.32	12	0.03	407.00	8968.00	3400	20240524	-15.00	2500	20231101	15.60	3400	-15.00	20240524	2800	3.21	20240131	3400	-15.00	20240524	2500	15.60	20231101	2.39	N	035810	500	329 억	2533838	N	N	0	N	N
22	20240729	120429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-10	5	-0.34	49567285	17123	12.70	2910	2910	2885	3780	2040	2910	2894.78	3.89	-2260	2963	2936	2888	2861	2813	2950	2875	329	870	500	2150	5	1	65145845	1889	7.13	0.32	12	0.03	407.00	8968.00	3400	20240524	-14.71	2500	20231101	16.00	3400	-14.71	20240524	2800	3.57	20240131	3400	-14.71	20240524	2500	16.00	20231101	2.39	N	035810	500	329 억	2533838	N	N	0	N	N
23	20240729	110432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	-25	5	-0.86	22795460	7858	5.83	2910	2910	2885	3780	2040	2910	2900.92	3.89	-1596	2963	2936	2888	2861	2813	2950	2875	329	870	500	2150	5	1	65145845	1879	7.09	0.32	12	0.01	407.00	8968.00	3400	20240524	-15.15	2500	20231101	15.40	3400	-15.15	20240524	2800	3.04	20240131	3400	-15.15	20240524	2500	15.40	20231101	2.39	N	035810	500	329 억	2533838	N	N	0	N	N
24	20240729	100430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	-25	5	-0.86	17470110	6019	4.47	2910	2910	2885	3780	2040	2910	2902.49	3.89	-458	2963	2936	2888	2861	2813	2950	2875	329	870	500	2150	5	1	65145845	1879	7.09	0.32	12	0.01	407.00	8968.00	3400	20240524	-15.15	2500	20231101	15.40	3400	-15.15	20240524	2800	3.04	20240131	3400	-15.15	20240524	2500	15.40	20231101	2.39	N	035810	500	329 억	2533838	N	N	0	N	N
25	20240729	090427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	-5	5	-0.17	6611345	2272	1.69	2910	2910	2895	3780	2040	2910	2909.92	3.89	-350	2963	2936	2888	2861	2813	2950	2875	329	870	500	2150	5	1	65145845	1892	7.14	0.32	12	0.00	407.00	8968.00	3400	20240524	-14.56	2500	20231101	16.20	3400	-14.56	20240524	2800	3.75	20240131	3400	-14.56	20240524	2500	16.20	20231101	2.39	N	035810	500	329 억	2533838	N	N	0	N	N
26	20240726	160421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	45	2	1.57	383078155	133026	166.75	2840	2915	2840	3720	2010	2865	2879.72	3.88	6188	2915	2890	2860	2835	2805	2892	2837	329	855	500	2120	5	1	65145845	1896	7.15	0.32	12	0.20	407.00	8968.00	3400	20240524	-14.41	2500	20231101	16.40	3400	-14.41	20240524	2800	3.93	20240131	3400	-14.41	20240524	2500	16.40	20231101	2.39	N	035810	500	329 억	2527650	N	N	0	N	N
27	20240726	150426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	35	2	1.22	376334250	130707	163.84	2840	2915	2840	3720	2010	2865	2879.22	3.88	6559	2915	2890	2860	2835	2805	2892	2837	329	855	500	2120	5	1	65145845	1889	7.13	0.32	12	0.20	407.00	8968.00	3400	20240524	-14.71	2500	20231101	16.00	3400	-14.71	20240524	2800	3.57	20240131	3400	-14.71	20240524	2500	16.00	20231101	2.39	N	035810	500	329 억	2527650	N	N	0	N	N
28	20240726	140427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	25	2	0.87	264693200	92259	115.65	2840	2900	2840	3720	2010	2865	2869.02	3.88	23618	2915	2890	2860	2835	2805	2892	2837	329	855	500	2120	5	1	65145845	1883	7.10	0.32	12	0.14	407.00	8968.00	3400	20240524	-15.00	2500	20231101	15.60	3400	-15.00	20240524	2800	3.21	20240131	3400	-15.00	20240524	2500	15.60	20231101	2.39	N	035810	500	329 억	2527650	N	N	0	N	N
29	20240726	130428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	15	2	0.52	119409670	41694	52.26	2840	2880	2840	3720	2010	2865	2863.95	3.88	15992	2915	2890	2860	2835	2805	2892	2837	329	855	500	2120	5	1	65145845	1876	7.08	0.32	12	0.06	407.00	8968.00	3400	20240524	-15.29	2500	20231101	15.20	3400	-15.29	20240524	2800	2.86	20240131	3400	-15.29	20240524	2500	15.20	20231101	2.39	N	035810	500	329 억	2527650	N	N	0	N	N
30	20240726	120430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	5	2	0.17	100242295	35007	43.88	2840	2880	2840	3720	2010	2865	2863.49	3.88	16041	2915	2890	2860	2835	2805	2892	2837	329	855	500	2120	5	1	65145845	1870	7.05	0.32	12	0.05	407.00	8968.00	3400	20240524	-15.59	2500	20231101	14.80	3400	-15.59	20240524	2800	2.50	20240131	3400	-15.59	20240524	2500	14.80	20231101	2.39	N	035810	500	329 억	2527650	N	N	0	N	N
31	20240726	110428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	5	2	0.17	94049545	32851	41.18	2840	2880	2840	3720	2010	2865	2862.91	3.88	16084	2915	2890	2860	2835	2805	2892	2837	329	855	500	2120	5	1	65145845	1870	7.05	0.32	12	0.05	407.00	8968.00	3400	20240524	-15.59	2500	20231101	14.80	3400	-15.59	20240524	2800	2.50	20240131	3400	-15.59	20240524	2500	14.80	20231101	2.39	N	035810	500	329 억	2527650	N	N	0	N	N
32	20240726	100428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2855	-10	5	-0.35	7911710	2773	3.48	2840	2860	2840	3720	2010	2865	2853.12	3.88	-158	2915	2890	2860	2835	2805	2892	2837	329	855	500	2120	5	1	65145845	1860	7.01	0.32	12	0.00	407.00	8968.00	3400	20240524	-16.03	2500	20231101	14.20	3400	-16.03	20240524	2800	1.96	20240131	3400	-16.03	20240524	2500	14.20	20231101	2.39	N	035810	500	329 억	2527650	N	N	0	N	N
33	20240726	090425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2845	-20	5	-0.70	292705	103	0.13	2840	2845	2840	3720	2010	2865	2841.80	3.88	-46	2915	2890	2860	2835	2805	2892	2837	329	855	500	2120	5	1	65145845	1853	6.99	0.32	12	0.00	407.00	8968.00	3400	20240524	-16.32	2500	20231101	13.80	3400	-16.32	20240524	2800	1.61	20240131	3400	-16.32	20240524	2500	13.80	20231101	2.39	N	035810	500	329 억	2527650	N	N	0	N	N
34	20240725	160424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2865	-35	5	-1.21	227366980	79743	150.70	2865	2885	2830	3770	2030	2900	2851.25	3.88	-390	2926	2912	2891	2877	2856	2902	2867	329	870	500	2140	5	1	65145845	1866	7.04	0.32	12	0.12	407.00	8968.00	3400	20240524	-15.74	2500	20231101	14.60	3400	-15.74	20240524	2800	2.32	20240131	3400	-15.74	20240524	2500	14.60	20231101	2.39	N	035810	500	329 억	2528291	N	N	0	N	N
35	20240725	150432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2865	-35	5	-1.21	224397550	78706	148.74	2865	2885	2830	3770	2030	2900	2851.09	3.88	-292	2926	2912	2891	2877	2856	2902	2867	329	870	500	2140	5	1	65145845	1866	7.04	0.32	12	0.12	407.00	8968.00	3400	20240524	-15.74	2500	20231101	14.60	3400	-15.74	20240524	2800	2.32	20240131	3400	-15.74	20240524	2500	14.60	20231101	2.39	N	035810	500	329 억	2528291	N	N	0	N	N
36	20240725	140431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2850	-50	5	-1.72	157834510	55403	104.70	2865	2880	2830	3770	2030	2900	2848.84	3.88	-2918	2926	2912	2891	2877	2856	2902	2867	329	870	500	2140	5	1	65145845	1857	7.00	0.32	12	0.09	407.00	8968.00	3400	20240524	-16.18	2500	20231101	14.00	3400	-16.18	20240524	2800	1.79	20240131	3400	-16.18	20240524	2500	14.00	20231101	2.39	N	035810	500	329 억	2528291	N	N	0	N	N
37	20240725	130428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2845	-55	5	-1.90	136155560	47795	90.32	2865	2880	2830	3770	2030	2900	2848.74	3.88	-4695	2926	2912	2891	2877	2856	2902	2867	329	870	500	2140	5	1	65145845	1853	6.99	0.32	12	0.07	407.00	8968.00	3400	20240524	-16.32	2500	20231101	13.80	3400	-16.32	20240524	2800	1.61	20240131	3400	-16.32	20240524	2500	13.80	20231101	2.39	N	035810	500	329 억	2528291	N	N	0	N	N
38	20240725	120428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2850	-50	5	-1.72	119150930	41817	79.03	2865	2880	2830	3770	2030	2900	2849.34	3.88	-6040	2926	2912	2891	2877	2856	2902	2867	329	870	500	2140	5	1	65145845	1857	7.00	0.32	12	0.06	407.00	8968.00	3400	20240524	-16.18	2500	20231101	14.00	3400	-16.18	20240524	2800	1.79	20240131	3400	-16.18	20240524	2500	14.00	20231101	2.39	N	035810	500	329 억	2528291	N	N	0	N	N
39	20240725	110426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2845	-55	5	-1.90	94356740	33088	62.53	2865	2880	2840	3770	2030	2900	2851.69	3.88	-5780	2926	2912	2891	2877	2856	2902	2867	329	870	500	2140	5	1	65145845	1853	6.99	0.32	12	0.05	407.00	8968.00	3400	20240524	-16.32	2500	20231101	13.80	3400	-16.32	20240524	2800	1.61	20240131	3400	-16.32	20240524	2500	13.80	20231101	2.39	N	035810	500	329 억	2528291	N	N	0	N	N
40	20240725	100427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2865	-35	5	-1.21	45662825	15995	30.23	2865	2880	2845	3770	2030	2900	2854.82	3.88	-5927	2926	2912	2891	2877	2856	2902	2867	329	870	500	2140	5	1	65145845	1866	7.04	0.32	12	0.02	407.00	8968.00	3400	20240524	-15.74	2500	20231101	14.60	3400	-15.74	20240524	2800	2.32	20240131	3400	-15.74	20240524	2500	14.60	20231101	2.39	N	035810	500	329 억	2528291	N	N	0	N	N
41	20240725	090425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	-30	5	-1.03	4224015	1474	2.79	2865	2870	2865	3770	2030	2900	2865.68	3.88	-253	2926	2912	2891	2877	2856	2902	2867	329	870	500	2140	5	1	65145845	1870	7.05	0.32	12	0.00	407.00	8968.00	3400	20240524	-15.59	2500	20231101	14.80	3400	-15.59	20240524	2800	2.50	20240131	3400	-15.59	20240524	2500	14.80	20231101	2.39	N	035810	500	329 억	2528291	N	N	0	N	N
42	20240724	160422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-10	5	-0.34	149400135	51856	255.83	2905	2905	2870	3780	2040	2910	2881.06	3.87	4733	2946	2927	2916	2897	2886	2922	2892	329	870	500	2150	5	1	65145845	1889	7.13	0.32	12	0.08	407.00	8968.00	3400	20240524	-14.71	2500	20231101	16.00	3400	-14.71	20240524	2800	3.57	20240131	3400	-14.71	20240524	2500	16.00	20231101	2.39	N	035810	500	329 억	2523724	N	N	0	N	N
43	20240724	150428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	-25	5	-0.86	139561185	48449	239.02	2905	2905	2870	3780	2040	2910	2880.58	3.87	6074	2946	2927	2916	2897	2886	2922	2892	329	870	500	2150	5	1	65145845	1879	7.09	0.32	12	0.07	407.00	8968.00	3400	20240524	-15.15	2500	20231101	15.40	3400	-15.15	20240524	2800	3.04	20240131	3400	-15.15	20240524	2500	15.40	20231101	2.39	N	035810	500	329 억	2523724	N	N	0	N	N
44	20240724	140425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-10	5	-0.34	129560830	44983	221.92	2905	2905	2870	3780	2040	2910	2880.22	3.87	5875	2946	2927	2916	2897	2886	2922	2892	329	870	500	2150	5	1	65145845	1889	7.13	0.32	12	0.07	407.00	8968.00	3400	20240524	-14.71	2500	20231101	16.00	3400	-14.71	20240524	2800	3.57	20240131	3400	-14.71	20240524	2500	16.00	20231101	2.39	N	035810	500	329 억	2523724	N	N	0	N	N
45	20240724	130428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	-5	5	-0.17	126737455	44008	217.11	2905	2905	2870	3780	2040	2910	2879.87	3.87	6028	2946	2927	2916	2897	2886	2922	2892	329	870	500	2150	5	1	65145845	1892	7.14	0.32	12	0.07	407.00	8968.00	3400	20240524	-14.56	2500	20231101	16.20	3400	-14.56	20240524	2800	3.75	20240131	3400	-14.56	20240524	2500	16.20	20231101	2.39	N	035810	500	329 억	2523724	N	N	0	N	N
46	20240724	120431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	-5	5	-0.17	122767040	42637	210.35	2905	2905	2870	3780	2040	2910	2879.35	3.87	6717	2946	2927	2916	2897	2886	2922	2892	329	870	500	2150	5	1	65145845	1892	7.14	0.32	12	0.07	407.00	8968.00	3400	20240524	-14.56	2500	20231101	16.20	3400	-14.56	20240524	2800	3.75	20240131	3400	-14.56	20240524	2500	16.20	20231101	2.39	N	035810	500	329 억	2523724	N	N	0	N	N
47	20240724	110428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	-15	5	-0.52	61889250	21462	105.88	2905	2905	2870	3780	2040	2910	2883.67	3.87	6071	2946	2927	2916	2897	2886	2922	2892	329	870	500	2150	5	1	65145845	1886	7.11	0.32	12	0.03	407.00	8968.00	3400	20240524	-14.85	2500	20231101	15.80	3400	-14.85	20240524	2800	3.39	20240131	3400	-14.85	20240524	2500	15.80	20231101	2.39	N	035810	500	329 억	2523724	N	N	0	N	N
48	20240724	100429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	-5	5	-0.17	61106595	21192	104.55	2905	2905	2870	3780	2040	2910	2883.47	3.87	6253	2946	2927	2916	2897	2886	2922	2892	329	870	500	2150	5	1	65145845	1892	7.14	0.32	12	0.03	407.00	8968.00	3400	20240524	-14.56	2500	20231101	16.20	3400	-14.56	20240524	2800	3.75	20240131	3400	-14.56	20240524	2500	16.20	20231101	2.39	N	035810	500	329 억	2523724	N	N	0	N	N
49	20240724	090427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	-5	5	-0.17	1812280	626	3.09	2905	2905	2870	3780	2040	2910	2895.02	3.87	-39	2946	2927	2916	2897	2886	2922	2892	329	870	500	2150	5	1	65145845	1892	7.14	0.32	12	0.00	407.00	8968.00	3400	20240524	-14.56	2500	20231101	16.20	3400	-14.56	20240524	2800	3.75	20240131	3400	-14.56	20240524	2500	16.20	20231101	2.39	N	035810	500	329 억	2523724	N	N	0	N	N
50	20240723	160420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	-10	5	-0.34	59099250	20270	45.29	2920	2935	2905	3795	2045	2920	2915.60	3.88	-3069	2983	2951	2918	2886	2853	2952	2887	329	875	500	2160	5	1	65145845	1896	7.15	0.32	12	0.03	407.00	8968.00	3400	20240524	-14.41	2500	20231101	16.40	3400	-14.41	20240524	2800	3.93	20240131	3400	-14.41	20240524	2500	16.40	20231101	2.41	N	035810	500	329 억	2526792	N	N	2	N	N
51	20240723	150432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	-5	5	-0.17	52456865	17988	40.19	2920	2935	2905	3795	2045	2920	2916.21	3.88	-2849	2983	2951	2918	2886	2853	2952	2887	329	875	500	2160	5	1	65145845	1899	7.16	0.33	12	0.03	407.00	8968.00	3400	20240524	-14.26	2500	20231101	16.60	3400	-14.26	20240524	2800	4.11	20240131	3400	-14.26	20240524	2500	16.60	20231101	2.41	N	035810	500	329 억	2526792	N	N	2	N	N
52	20240723	140423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2930	10	2	0.34	42985860	14739	32.93	2920	2935	2905	3795	2045	2920	2916.47	3.88	-2095	2983	2951	2918	2886	2853	2952	2887	329	875	500	2160	5	1	65145845	1909	7.20	0.33	12	0.02	407.00	8968.00	3400	20240524	-13.82	2500	20231101	17.20	3400	-13.82	20240524	2800	4.64	20240131	3400	-13.82	20240524	2500	17.20	20231101	2.41	N	035810	500	329 억	2526792	N	N	2	N	N
53	20240723	130421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	-5	5	-0.17	34133995	11704	26.15	2920	2935	2905	3795	2045	2920	2916.44	3.88	-1306	2983	2951	2918	2886	2853	2952	2887	329	875	500	2160	5	1	65145845	1899	7.16	0.33	12	0.02	407.00	8968.00	3400	20240524	-14.26	2500	20231101	16.60	3400	-14.26	20240524	2800	4.11	20240131	3400	-14.26	20240524	2500	16.60	20231101	2.41	N	035810	500	329 억	2526792	N	N	2	N	N
54	20240723	120424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	-5	5	-0.17	27045215	9268	20.71	2920	2935	2905	3795	2045	2920	2918.13	3.88	-705	2983	2951	2918	2886	2853	2952	2887	329	875	500	2160	5	1	65145845	1899	7.16	0.33	12	0.01	407.00	8968.00	3400	20240524	-14.26	2500	20231101	16.60	3400	-14.26	20240524	2800	4.11	20240131	3400	-14.26	20240524	2500	16.60	20231101	2.41	N	035810	500	329 억	2526792	N	N	2	N	N
55	20240723	110425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	0	3	0.00	25964205	8897	19.88	2920	2935	2905	3795	2045	2920	2918.31	3.88	-577	2983	2951	2918	2886	2853	2952	2887	329	875	500	2160	5	1	65145845	1902	7.17	0.33	12	0.01	407.00	8968.00	3400	20240524	-14.12	2500	20231101	16.80	3400	-14.12	20240524	2800	4.29	20240131	3400	-14.12	20240524	2500	16.80	20231101	2.41	N	035810	500	329 억	2526792	N	N	2	N	N
56	20240723	100424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2935	15	2	0.51	5348200	1831	4.09	2920	2935	2915	3795	2045	2920	2920.92	3.88	-35	2983	2951	2918	2886	2853	2952	2887	329	875	500	2160	5	1	65145845	1912	7.21	0.33	12	0.00	407.00	8968.00	3400	20240524	-13.68	2500	20231101	17.40	3400	-13.68	20240524	2800	4.82	20240131	3400	-13.68	20240524	2500	17.40	20231101	2.41	N	035810	500	329 억	2526792	N	N	2	N	N
57	20240723	090426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	0	3	0.00	566480	194	0.43	2920	2920	2920	3795	2045	2920	2920.00	3.88	-26	2983	2951	2918	2886	2853	2952	2887	329	875	500	2160	5	1	65145845	1902	7.17	0.33	12	0.00	407.00	8968.00	3400	20240524	-14.12	2500	20231101	16.80	3400	-14.12	20240524	2800	4.29	20240131	3400	-14.12	20240524	2500	16.80	20231101	2.41	N	035810	500	329 억	2526792	N	N	2	N	N
58	20240722	160419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	0	3	0.00	127152045	43786	111.51	2920	2950	2885	3795	2045	2920	2903.91	3.88	-2691	2946	2932	2916	2902	2886	2940	2910	329	875	500	2160	5	1	65145845	1902	7.17	0.33	12	0.07	407.00	8968.00	3400	20240524	-14.12	2500	20231101	16.80	3400	-14.12	20240524	2800	4.29	20240131	3400	-14.12	20240524	2500	16.80	20231101	2.42	N	035810	500	329 억	2529735	N	N	2	N	N
59	20240722	150424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	0	3	0.00	116913690	40279	102.58	2920	2950	2885	3795	2045	2920	2902.60	3.88	-1801	2946	2932	2916	2902	2886	2940	2910	329	875	500	2160	5	1	65145845	1902	7.17	0.33	12	0.06	407.00	8968.00	3400	20240524	-14.12	2500	20231101	16.80	3400	-14.12	20240524	2800	4.29	20240131	3400	-14.12	20240524	2500	16.80	20231101	2.42	N	035810	500	329 억	2529735	N	N	7	N	N
60	20240722	140425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	0	3	0.00	86648620	29892	76.13	2920	2950	2885	3795	2045	2920	2898.72	3.88	-1662	2946	2932	2916	2902	2886	2940	2910	329	875	500	2160	5	1	65145845	1902	7.17	0.33	12	0.05	407.00	8968.00	3400	20240524	-14.12	2500	20231101	16.80	3400	-14.12	20240524	2800	4.29	20240131	3400	-14.12	20240524	2500	16.80	20231101	2.42	N	035810	500	329 억	2529735	N	N	7	N	N
61	20240722	130422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	-25	5	-0.86	76269120	26317	67.02	2920	2950	2885	3795	2045	2920	2898.09	3.88	85	2946	2932	2916	2902	2886	2940	2910	329	875	500	2160	5	1	65145845	1886	7.11	0.32	12	0.04	407.00	8968.00	3400	20240524	-14.85	2500	20231101	15.80	3400	-14.85	20240524	2800	3.39	20240131	3400	-14.85	20240524	2500	15.80	20231101	2.42	N	035810	500	329 억	2529735	N	N	7	N	N
62	20240722	120422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	-30	5	-1.03	70198250	24220	61.68	2920	2950	2885	3795	2045	2920	2898.36	3.88	396	2946	2932	2916	2902	2886	2940	2910	329	875	500	2160	5	1	65145845	1883	7.10	0.32	12	0.04	407.00	8968.00	3400	20240524	-15.00	2500	20231101	15.60	3400	-15.00	20240524	2800	3.21	20240131	3400	-15.00	20240524	2500	15.60	20231101	2.42	N	035810	500	329 억	2529735	N	N	7	N	N
63	20240722	110423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-20	5	-0.68	52940225	18257	46.50	2920	2950	2885	3795	2045	2920	2899.72	3.88	1003	2946	2932	2916	2902	2886	2940	2910	329	875	500	2160	5	1	65145845	1889	7.13	0.32	12	0.03	407.00	8968.00	3400	20240524	-14.71	2500	20231101	16.00	3400	-14.71	20240524	2800	3.57	20240131	3400	-14.71	20240524	2500	16.00	20231101	2.42	N	035810	500	329 억	2529735	N	N	7	N	N
64	20240722	100422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	-15	5	-0.51	44375405	15300	38.97	2920	2950	2885	3795	2045	2920	2900.35	3.88	1618	2946	2932	2916	2902	2886	2940	2910	329	875	500	2160	5	1	65145845	1892	7.14	0.32	12	0.02	407.00	8968.00	3400	20240524	-14.56	2500	20231101	16.20	3400	-14.56	20240524	2800	3.75	20240131	3400	-14.56	20240524	2500	16.20	20231101	2.42	N	035810	500	329 억	2529735	N	N	7	N	N
65	20240722	090420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	0	3	0.00	3958540	1347	3.43	2920	2950	2920	3795	2045	2920	2938.78	3.88	-291	2946	2932	2916	2902	2886	2940	2910	329	875	500	2160	5	1	65145845	1902	7.17	0.33	12	0.00	407.00	8968.00	3400	20240524	-14.12	2500	20231101	16.80	3400	-14.12	20240524	2800	4.29	20240131	3400	-14.12	20240524	2500	16.80	20231101	2.42	N	035810	500	329 억	2529735	N	N	7	N	N
66	20240719	160415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	-5	5	-0.17	109859560	37682	40.29	2905	2930	2900	3800	2050	2925	2915.42	3.89	-4044	2978	2951	2928	2901	2878	2940	2890	329	875	500	2160	5	1	65145845	1902	7.17	0.33	12	0.06	407.00	8968.00	3400	20240524	-14.12	2500	20231101	16.80	3400	-14.12	20240524	2800	4.29	20240131	3400	-14.12	20240524	2500	16.80	20231101	2.43	N	035810	500	329 억	2533779	N	N	7	N	N
67	20240719	150417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	-5	5	-0.17	107961910	37032	39.60	2905	2930	2900	3800	2050	2925	2915.37	3.89	-3901	2978	2951	2928	2901	2878	2940	2890	329	875	500	2160	5	1	65145845	1902	7.17	0.33	12	0.06	407.00	8968.00	3400	20240524	-14.12	2500	20231101	16.80	3400	-14.12	20240524	2800	4.29	20240131	3400	-14.12	20240524	2500	16.80	20231101	2.43	N	035810	500	329 억	2533779	N	N	1	N	N
68	20240719	140420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2925	0	3	0.00	97520640	33456	35.78	2905	2930	2900	3800	2050	2925	2914.89	3.89	-4895	2978	2951	2928	2901	2878	2940	2890	329	875	500	2160	5	1	65145845	1906	7.19	0.33	12	0.05	407.00	8968.00	3400	20240524	-13.97	2500	20231101	17.00	3400	-13.97	20240524	2800	4.46	20240131	3400	-13.97	20240524	2500	17.00	20231101	2.43	N	035810	500	329 억	2533779	N	N	1	N	N
69	20240719	130414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	-10	5	-0.34	72944390	25024	26.76	2905	2930	2900	3800	2050	2925	2914.98	3.89	-5786	2978	2951	2928	2901	2878	2940	2890	329	875	500	2160	5	1	65145845	1899	7.16	0.33	12	0.04	407.00	8968.00	3400	20240524	-14.26	2500	20231101	16.60	3400	-14.26	20240524	2800	4.11	20240131	3400	-14.26	20240524	2500	16.60	20231101	2.43	N	035810	500	329 억	2533779	N	N	1	N	N
70	20240719	120414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2930	5	2	0.17	69352330	23795	25.44	2905	2930	2900	3800	2050	2925	2914.58	3.89	-5619	2978	2951	2928	2901	2878	2940	2890	329	875	500	2160	5	1	65145845	1909	7.20	0.33	12	0.04	407.00	8968.00	3400	20240524	-13.82	2500	20231101	17.20	3400	-13.82	20240524	2800	4.64	20240131	3400	-13.82	20240524	2500	17.20	20231101	2.43	N	035810	500	329 억	2533779	N	N	1	N	N
71	20240719	110417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2925	0	3	0.00	68691180	23569	25.20	2905	2925	2900	3800	2050	2925	2914.47	3.89	-5619	2978	2951	2928	2901	2878	2940	2890	329	875	500	2160	5	1	65145845	1906	7.19	0.33	12	0.04	407.00	8968.00	3400	20240524	-13.97	2500	20231101	17.00	3400	-13.97	20240524	2800	4.46	20240131	3400	-13.97	20240524	2500	17.00	20231101	2.43	N	035810	500	329 억	2533779	N	N	1	N	N
72	20240719	100345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	-15	5	-0.51	8295600	2852	3.05	2905	2920	2905	3800	2050	2925	2908.70	3.89	-1018	2978	2951	2928	2901	2878	2940	2890	329	875	500	2160	5	1	65145845	1896	7.15	0.32	12	0.00	407.00	8968.00	3400	20240524	-14.41	2500	20231101	16.40	3400	-14.41	20240524	2800	3.93	20240131	3400	-14.41	20240524	2500	16.40	20231101	2.43	N	035810	500	329 억	2533779	N	N	1	N	N
73	20240719	090427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	-20	5	-0.68	3500525	1205	1.29	2905	2905	2905	3800	2050	2925	2905.00	3.89	-45	2978	2951	2928	2901	2878	2940	2890	329	875	500	2160	5	1	65145845	1892	7.14	0.32	12	0.00	407.00	8968.00	3400	20240524	-14.56	2500	20231101	16.20	3400	-14.56	20240524	2800	3.75	20240131	3400	-14.56	20240524	2500	16.20	20231101	2.43	N	035810	500	329 억	2533779	N	N	1	N	N
74	20240718	160410	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2925	-45	5	-1.52	272258075	93137	217.34	2955	2955	2905	3860	2080	2970	2923.19	3.91	-12062	3003	2986	2973	2956	2943	2995	2965	329	890	500	2190	5	1	65145845	1906	7.19	0.33	12	0.14	407.00	8968.00	3400	20240524	-13.97	2500	20231101	17.00	3400	-13.97	20240524	2800	4.46	20240131	3400	-13.97	20240524	2500	17.00	20231101	2.44	N	035810	500	329 억	2546092	N	N	1	N	N
75	20240718	150415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	-55	5	-1.85	256064835	87597	204.41	2955	2955	2905	3860	2080	2970	2923.21	3.91	-11906	3003	2986	2973	2956	2943	2995	2965	329	890	500	2190	5	1	65145845	1899	7.16	0.33	12	0.13	407.00	8968.00	3400	20240524	-14.26	2500	20231101	16.60	3400	-14.26	20240524	2800	4.11	20240131	3400	-14.26	20240524	2500	16.60	20231101	2.44	N	035810	500	329 억	2546092	N	N	3	N	N
76	20240718	140412	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	-50	5	-1.68	217319880	74301	173.39	2955	2955	2905	3860	2080	2970	2924.86	3.91	-11521	3003	2986	2973	2956	2943	2995	2965	329	890	500	2190	5	1	65145845	1902	7.17	0.33	12	0.11	407.00	8968.00	3400	20240524	-14.12	2500	20231101	16.80	3400	-14.12	20240524	2800	4.29	20240131	3400	-14.12	20240524	2500	16.80	20231101	2.44	N	035810	500	329 억	2546092	N	N	3	N	N
77	20240718	130413	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2930	-40	5	-1.35	160252255	54719	127.69	2955	2955	2915	3860	2080	2970	2928.64	3.91	-8160	3003	2986	2973	2956	2943	2995	2965	329	890	500	2190	5	1	65145845	1909	7.20	0.33	12	0.08	407.00	8968.00	3400	20240524	-13.82	2500	20231101	17.20	3400	-13.82	20240524	2800	4.64	20240131	3400	-13.82	20240524	2500	17.20	20231101	2.44	N	035810	500	329 억	2546092	N	N	3	N	N
78	20240718	120412	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	-50	5	-1.68	124013415	42357	98.84	2955	2955	2915	3860	2080	2970	2927.81	3.91	-7948	3003	2986	2973	2956	2943	2995	2965	329	890	500	2190	5	1	65145845	1902	7.17	0.33	12	0.07	407.00	8968.00	3400	20240524	-14.12	2500	20231101	16.80	3400	-14.12	20240524	2800	4.29	20240131	3400	-14.12	20240524	2500	16.80	20231101	2.44	N	035810	500	329 억	2546092	N	N	3	N	N
79	20240718	110414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-25	5	-0.84	82872810	28289	66.01	2955	2955	2915	3860	2080	2970	2929.51	3.91	-9240	3003	2986	2973	2956	2943	2995	2965	329	890	500	2190	5	1	65145845	1919	7.24	0.33	12	0.04	407.00	8968.00	3400	20240524	-13.38	2500	20231101	17.80	3400	-13.38	20240524	2800	5.18	20240131	3400	-13.38	20240524	2500	17.80	20231101	2.44	N	035810	500	329 억	2546092	N	N	3	N	N
80	20240718	100415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2930	-40	5	-1.35	71431990	24390	56.92	2955	2955	2915	3860	2080	2970	2928.74	3.91	-7359	3003	2986	2973	2956	2943	2995	2965	329	890	500	2190	5	1	65145845	1909	7.20	0.33	12	0.04	407.00	8968.00	3400	20240524	-13.82	2500	20231101	17.20	3400	-13.82	20240524	2800	4.64	20240131	3400	-13.82	20240524	2500	17.20	20231101	2.44	N	035810	500	329 억	2546092	N	N	3	N	N
81	20240718	090417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-30	5	-1.01	14267540	4842	11.30	2955	2955	2940	3860	2080	2970	2946.62	3.91	-2760	3003	2986	2973	2956	2943	2995	2965	329	890	500	2190	5	1	65145845	1915	7.22	0.33	12	0.01	407.00	8968.00	3400	20240524	-13.53	2500	20231101	17.60	3400	-13.53	20240524	2800	5.00	20240131	3400	-13.53	20240524	2500	17.60	20231101	2.44	N	035810	500	329 억	2546092	N	N	3	N	N
82	20240717	160432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	5	2	0.17	126472805	42653	67.04	2965	2990	2960	3850	2080	2965	2965.16	3.92	-5560	3001	2982	2971	2952	2941	2977	2947	329	885	500	2190	5	1	65145845	1935	7.30	0.33	12	0.07	407.00	8968.00	3400	20240524	-12.65	2500	20231101	18.80	3400	-12.65	20240524	2800	6.07	20240131	3400	-12.65	20240524	2500	18.80	20231101	2.44	N	035810	500	329 억	2551570	N	N	3	N	N
83	20240717	150434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	0	3	0.00	113637840	38319	60.23	2965	2990	2960	3850	2080	2965	2965.57	3.92	-5185	3001	2982	2971	2952	2941	2977	2947	329	885	500	2190	5	1	65145845	1932	7.29	0.33	12	0.06	407.00	8968.00	3400	20240524	-12.79	2500	20231101	18.60	3400	-12.79	20240524	2800	5.89	20240131	3400	-12.79	20240524	2500	18.60	20231101	2.44	N	035810	500	329 억	2551570	N	N	4	N	N
84	20240717	140431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	5	2	0.17	86044955	29003	45.59	2965	2990	2960	3850	2080	2965	2966.76	3.92	-2552	3001	2982	2971	2952	2941	2977	2947	329	885	500	2190	5	1	65145845	1935	7.30	0.33	12	0.04	407.00	8968.00	3400	20240524	-12.65	2500	20231101	18.80	3400	-12.65	20240524	2800	6.07	20240131	3400	-12.65	20240524	2500	18.80	20231101	2.44	N	035810	500	329 억	2551570	N	N	4	N	N
85	20240717	130430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	0	3	0.00	82092905	27671	43.49	2965	2990	2960	3850	2080	2965	2966.75	3.92	-2552	3001	2982	2971	2952	2941	2977	2947	329	885	500	2190	5	1	65145845	1932	7.29	0.33	12	0.04	407.00	8968.00	3400	20240524	-12.79	2500	20231101	18.60	3400	-12.79	20240524	2800	5.89	20240131	3400	-12.79	20240524	2500	18.60	20231101	2.44	N	035810	500	329 억	2551570	N	N	4	N	N
86	20240717	120431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	-5	5	-0.17	29551820	9950	15.64	2965	2990	2960	3850	2080	2965	2970.03	3.92	-3063	3001	2982	2971	2952	2941	2977	2947	329	885	500	2190	5	1	65145845	1928	7.27	0.33	12	0.02	407.00	8968.00	3400	20240524	-12.94	2500	20231101	18.40	3400	-12.94	20240524	2800	5.71	20240131	3400	-12.94	20240524	2500	18.40	20231101	2.44	N	035810	500	329 억	2551570	N	N	4	N	N
87	20240717	110431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2975	10	2	0.34	13377600	4493	7.06	2965	2990	2965	3850	2080	2965	2977.43	3.92	-1395	3001	2982	2971	2952	2941	2977	2947	329	885	500	2190	5	1	65145845	1938	7.31	0.33	12	0.01	407.00	8968.00	3400	20240524	-12.50	2500	20231101	19.00	3400	-12.50	20240524	2800	6.25	20240131	3400	-12.50	20240524	2500	19.00	20231101	2.44	N	035810	500	329 억	2551570	N	N	4	N	N
88	20240717	100430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	20	2	0.67	5547750	1864	2.93	2965	2990	2965	3850	2080	2965	2976.26	3.92	166	3001	2982	2971	2952	2941	2977	2947	329	885	500	2190	5	1	65145845	1945	7.33	0.33	12	0.00	407.00	8968.00	3400	20240524	-12.21	2500	20231101	19.40	3400	-12.21	20240524	2800	6.61	20240131	3400	-12.21	20240524	2500	19.40	20231101	2.44	N	035810	500	329 억	2551570	N	N	4	N	N
89	20240717	090346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	0	3	0.00	1965795	663	1.04	2965	2965	2965	3850	2080	2965	2965.00	3.92	281	3001	2982	2971	2952	2941	2977	2947	329	885	500	2190	5	1	65145845	1932	7.29	0.33	12	0.00	407.00	8968.00	3400	20240524	-12.79	2500	20231101	18.60	3400	-12.79	20240524	2800	5.89	20240131	3400	-12.79	20240524	2500	18.60	20231101	2.44	N	035810	500	329 억	2551570	N	N	4	N	N
90	20240716	160432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-25	5	-0.84	189061945	63586	100.73	2980	2990	2960	3885	2095	2990	2973.33	3.96	-25588	3033	3011	2988	2966	2943	3000	2955	329	895	500	2210	5	1	65145845	1932	7.29	0.33	12	0.10	407.00	8968.00	3400	20240524	-12.79	2500	20231101	18.60	3400	-12.79	20240524	2800	5.89	20240131	3400	-12.79	20240524	2500	18.60	20231101	2.43	N	035810	500	329 억	2577317	N	N	4	N	N
91	20240716	150436	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2975	-15	5	-0.50	170916260	57466	91.03	2980	2990	2960	3885	2095	2990	2974.22	3.96	-25439	3033	3011	2988	2966	2943	3000	2955	329	895	500	2210	5	1	65145845	1938	7.31	0.33	12	0.09	407.00	8968.00	3400	20240524	-12.50	2500	20231101	19.00	3400	-12.50	20240524	2800	6.25	20240131	3400	-12.50	20240524	2500	19.00	20231101	2.43	N	035810	500	329 억	2577317	N	N	0	N	N
92	20240716	140435	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	0	3	0.00	145027730	48783	77.28	2980	2990	2960	3885	2095	2990	2972.92	3.96	-18496	3033	3011	2988	2966	2943	3000	2955	329	895	500	2210	5	1	65145845	1948	7.35	0.33	12	0.07	407.00	8968.00	3400	20240524	-12.06	2500	20231101	19.60	3400	-12.06	20240524	2800	6.79	20240131	3400	-12.06	20240524	2500	19.60	20231101	2.43	N	035810	500	329 억	2577317	N	N	0	N	N
93	20240716	130434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2975	-15	5	-0.50	120046525	40407	64.01	2980	2990	2960	3885	2095	2990	2970.93	3.96	-18119	3033	3011	2988	2966	2943	3000	2955	329	895	500	2210	5	1	65145845	1938	7.31	0.33	12	0.06	407.00	8968.00	3400	20240524	-12.50	2500	20231101	19.00	3400	-12.50	20240524	2800	6.25	20240131	3400	-12.50	20240524	2500	19.00	20231101	2.43	N	035810	500	329 억	2577317	N	N	0	N	N
94	20240716	120434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	-20	5	-0.67	97073970	32678	51.77	2980	2990	2960	3885	2095	2990	2970.62	3.96	-18000	3033	3011	2988	2966	2943	3000	2955	329	895	500	2210	5	1	65145845	1935	7.30	0.33	12	0.05	407.00	8968.00	3400	20240524	-12.65	2500	20231101	18.80	3400	-12.65	20240524	2800	6.07	20240131	3400	-12.65	20240524	2500	18.80	20231101	2.43	N	035810	500	329 억	2577317	N	N	0	N	N
95	20240716	110434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-25	5	-0.84	89427110	30103	47.69	2980	2990	2960	3885	2095	2990	2970.70	3.96	-17940	3033	3011	2988	2966	2943	3000	2955	329	895	500	2210	5	1	65145845	1932	7.29	0.33	12	0.05	407.00	8968.00	3400	20240524	-12.79	2500	20231101	18.60	3400	-12.79	20240524	2800	5.89	20240131	3400	-12.79	20240524	2500	18.60	20231101	2.43	N	035810	500	329 억	2577317	N	N	0	N	N
96	20240716	100434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	-20	5	-0.67	54548305	18330	29.04	2980	2990	2965	3885	2095	2990	2975.90	3.96	-11066	3033	3011	2988	2966	2943	3000	2955	329	895	500	2210	5	1	65145845	1935	7.30	0.33	12	0.03	407.00	8968.00	3400	20240524	-12.65	2500	20231101	18.80	3400	-12.65	20240524	2800	6.07	20240131	3400	-12.65	20240524	2500	18.80	20231101	2.43	N	035810	500	329 억	2577317	N	N	0	N	N
97	20240716	090432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-5	5	-0.17	1180135	396	0.63	2980	2985	2980	3885	2095	2990	2980.14	3.96	-75	3033	3011	2988	2966	2943	3000	2955	329	895	500	2210	5	1	65145845	1945	7.33	0.33	12	0.00	407.00	8968.00	3400	20240524	-12.21	2500	20231101	19.40	3400	-12.21	20240524	2800	6.61	20240131	3400	-12.21	20240524	2500	19.40	20231101	2.43	N	035810	500	329 억	2577317	N	N	0	N	N
98	20240715	160426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-25	5	-0.83	172932165	57957	103.13	3010	3010	2965	3915	2115	3015	2983.80	3.98	-13159	3068	3041	3018	2991	2968	3030	2980	329	900	500	2230	5	1	65145845	1948	7.35	0.33	12	0.09	407.00	8968.00	3400	20240524	-12.06	2500	20231101	19.60	3400	-12.06	20240524	2800	6.79	20240131	3400	-12.06	20240524	2500	19.60	20231101	2.45	N	035810	500	329 억	2590865	N	N	0	N	N
99	20240715	150429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-35	5	-1.16	170712475	57214	101.81	3010	3010	2965	3915	2115	3015	2983.75	3.98	-12789	3068	3041	3018	2991	2968	3030	2980	329	900	500	2230	5	1	65145845	1941	7.32	0.33	12	0.09	407.00	8968.00	3400	20240524	-12.35	2500	20231101	19.20	3400	-12.35	20240524	2800	6.43	20240131	3400	-12.35	20240524	2500	19.20	20231101	2.45	N	035810	500	329 억	2590865	N	N	0	N	N
100	20240715	140429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-25	5	-0.83	140213830	46997	83.63	3010	3010	2965	3915	2115	3015	2983.46	3.98	-12219	3068	3041	3018	2991	2968	3030	2980	329	900	500	2230	5	1	65145845	1948	7.35	0.33	12	0.07	407.00	8968.00	3400	20240524	-12.06	2500	20231101	19.60	3400	-12.06	20240524	2800	6.79	20240131	3400	-12.06	20240524	2500	19.60	20231101	2.45	N	035810	500	329 억	2590865	N	N	0	N	N
101	20240715	130429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2975	-40	5	-1.33	134770205	45169	80.38	3010	3010	2965	3915	2115	3015	2983.68	3.98	-11821	3068	3041	3018	2991	2968	3030	2980	329	900	500	2230	5	1	65145845	1938	7.31	0.33	12	0.07	407.00	8968.00	3400	20240524	-12.50	2500	20231101	19.00	3400	-12.50	20240524	2800	6.25	20240131	3400	-12.50	20240524	2500	19.00	20231101	2.45	N	035810	500	329 억	2590865	N	N	0	N	N
102	20240715	120430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-25	5	-0.83	109862420	36812	65.51	3010	3010	2965	3915	2115	3015	2984.41	3.98	-8719	3068	3041	3018	2991	2968	3030	2980	329	900	500	2230	5	1	65145845	1948	7.35	0.33	12	0.06	407.00	8968.00	3400	20240524	-12.06	2500	20231101	19.60	3400	-12.06	20240524	2800	6.79	20240131	3400	-12.06	20240524	2500	19.60	20231101	2.45	N	035810	500	329 억	2590865	N	N	0	N	N
103	20240715	110429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-15	5	-0.50	109484675	36686	65.28	3010	3010	2965	3915	2115	3015	2984.37	3.98	-8712	3068	3041	3018	2991	2968	3030	2980	329	900	500	2230	5	1	65145845	1954	7.37	0.33	12	0.06	407.00	8968.00	3400	20240524	-11.76	2500	20231101	20.00	3400	-11.76	20240524	2800	7.14	20240131	3400	-11.76	20240524	2500	20.00	20231101	2.45	N	035810	500	329 억	2590865	N	N	0	N	N
104	20240715	100430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-25	5	-0.83	99179160	33233	59.14	3010	3010	2965	3915	2115	3015	2984.35	3.98	-8588	3068	3041	3018	2991	2968	3030	2980	329	900	500	2230	5	1	65145845	1948	7.35	0.33	12	0.05	407.00	8968.00	3400	20240524	-12.06	2500	20231101	19.60	3400	-12.06	20240524	2800	6.79	20240131	3400	-12.06	20240524	2500	19.60	20231101	2.45	N	035810	500	329 억	2590865	N	N	0	N	N
105	20240715	090430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-30	5	-1.00	17629470	5892	10.48	3010	3010	2985	3915	2115	3015	2992.07	3.98	-2883	3068	3041	3018	2991	2968	3030	2980	329	900	500	2230	5	1	65145845	1945	7.33	0.33	12	0.01	407.00	8968.00	3400	20240524	-12.21	2500	20231101	19.40	3400	-12.21	20240524	2800	6.61	20240131	3400	-12.21	20240524	2500	19.40	20231101	2.45	N	035810	500	329 억	2590865	N	N	0	N	N
106	20240712	160425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3015	-40	5	-1.31	169078520	56116	123.12	3030	3045	2995	3970	2140	3055	3012.99	3.98	-3436	3088	3071	3048	3031	3008	3080	3040	329	915	500	2260	5	1	65145845	1964	7.41	0.34	12	0.09	407.00	8968.00	3400	20240524	-11.32	2500	20231101	20.60	3400	-11.32	20240524	2800	7.68	20240131	3400	-11.32	20240524	2500	20.60	20231101	2.47	N	035810	500	329 억	2594387	N	N	43	N	N
107	20240712	150428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	-45	5	-1.47	136103160	45130	99.01	3030	3045	3000	3970	2140	3055	3015.77	3.98	-3176	3088	3071	3048	3031	3008	3080	3040	329	915	500	2260	5	1	65145845	1961	7.40	0.34	12	0.07	407.00	8968.00	3400	20240524	-11.47	2500	20231101	20.40	3400	-11.47	20240524	2800	7.50	20240131	3400	-11.47	20240524	2500	20.40	20231101	2.47	N	035810	500	329 억	2594387	N	N	43	N	N
108	20240712	140431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	-35	5	-1.15	108214385	35846	78.64	3030	3045	3005	3970	2140	3055	3018.83	3.98	-1388	3088	3071	3048	3031	3008	3080	3040	329	915	500	2260	5	1	65145845	1967	7.42	0.34	12	0.06	407.00	8968.00	3400	20240524	-11.18	2500	20231101	20.80	3400	-11.18	20240524	2800	7.86	20240131	3400	-11.18	20240524	2500	20.80	20231101	2.47	N	035810	500	329 억	2594387	N	N	43	N	N
109	20240712	130427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3015	-40	5	-1.31	89228560	29539	64.81	3030	3045	3005	3970	2140	3055	3020.66	3.98	-797	3088	3071	3048	3031	3008	3080	3040	329	915	500	2260	5	1	65145845	1964	7.41	0.34	12	0.05	407.00	8968.00	3400	20240524	-11.32	2500	20231101	20.60	3400	-11.32	20240524	2800	7.68	20240131	3400	-11.32	20240524	2500	20.60	20231101	2.47	N	035810	500	329 억	2594387	N	N	43	N	N
110	20240712	120428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	-35	5	-1.15	87464695	28954	63.52	3030	3045	3005	3970	2140	3055	3020.77	3.98	-353	3088	3071	3048	3031	3008	3080	3040	329	915	500	2260	5	1	65145845	1967	7.42	0.34	12	0.04	407.00	8968.00	3400	20240524	-11.18	2500	20231101	20.80	3400	-11.18	20240524	2800	7.86	20240131	3400	-11.18	20240524	2500	20.80	20231101	2.47	N	035810	500	329 억	2594387	N	N	43	N	N
111	20240712	110426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	-35	5	-1.15	67584225	22366	49.07	3030	3045	3005	3970	2140	3055	3021.68	3.98	-247	3088	3071	3048	3031	3008	3080	3040	329	915	500	2260	5	1	65145845	1967	7.42	0.34	12	0.03	407.00	8968.00	3400	20240524	-11.18	2500	20231101	20.80	3400	-11.18	20240524	2800	7.86	20240131	3400	-11.18	20240524	2500	20.80	20231101	2.47	N	035810	500	329 억	2594387	N	N	43	N	N
112	20240712	100428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	-50	5	-1.64	27328600	9024	19.80	3030	3045	3005	3970	2140	3055	3028.31	3.98	-1603	3088	3071	3048	3031	3008	3080	3040	329	915	500	2260	5	1	65145845	1958	7.38	0.34	12	0.01	407.00	8968.00	3400	20240524	-11.62	2500	20231101	20.20	3400	-11.62	20240524	2800	7.32	20240131	3400	-11.62	20240524	2500	20.20	20231101	2.47	N	035810	500	329 억	2594387	N	N	43	N	N
113	20240712	090426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	-20	5	-0.65	3156445	1041	2.28	3030	3045	3030	3970	2140	3055	3031.19	3.98	282	3088	3071	3048	3031	3008	3080	3040	329	915	500	2260	5	1	65145845	1977	7.46	0.34	12	0.00	407.00	8968.00	3400	20240524	-10.74	2500	20231101	21.40	3400	-10.74	20240524	2800	8.39	20240131	3400	-10.74	20240524	2500	21.40	20231101	2.47	N	035810	500	329 억	2594387	N	N	43	N	N
114	20240711	160424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3055	-5	5	-0.16	138992950	45576	44.39	3045	3065	3025	3975	2145	3060	3049.52	3.98	-1165	3133	3096	3043	3006	2953	3115	3025	329	915	500	2260	5	1	65145845	1990	7.51	0.34	12	0.07	407.00	8968.00	3400	20240524	-10.15	2500	20231101	22.20	3400	-10.15	20240524	2800	9.11	20240131	3400	-10.15	20240524	2500	22.20	20231101	2.46	N	035810	500	329 억	2595375	N	N	43	N	N
115	20240711	150428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3040	-20	5	-0.65	123844570	40615	39.56	3045	3065	3025	3975	2145	3060	3049.23	3.98	-1243	3133	3096	3043	3006	2953	3115	3025	329	915	500	2260	5	1	65145845	1980	7.47	0.34	12	0.06	407.00	8968.00	3400	20240524	-10.59	2500	20231101	21.60	3400	-10.59	20240524	2800	8.57	20240131	3400	-10.59	20240524	2500	21.60	20231101	2.46	N	035810	500	329 억	2595375	N	N	14	N	N
116	20240711	140428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3055	-5	5	-0.16	109893820	36016	35.08	3045	3065	3035	3975	2145	3060	3051.25	3.98	-660	3133	3096	3043	3006	2953	3115	3025	329	915	500	2260	5	1	65145845	1990	7.51	0.34	12	0.06	407.00	8968.00	3400	20240524	-10.15	2500	20231101	22.20	3400	-10.15	20240524	2800	9.11	20240131	3400	-10.15	20240524	2500	22.20	20231101	2.46	N	035810	500	329 억	2595375	N	N	14	N	N
117	20240711	130426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	-15	5	-0.49	90166365	29523	28.76	3045	3065	3035	3975	2145	3060	3054.10	3.98	-552	3133	3096	3043	3006	2953	3115	3025	329	915	500	2260	5	1	65145845	1984	7.48	0.34	12	0.05	407.00	8968.00	3400	20240524	-10.44	2500	20231101	21.80	3400	-10.44	20240524	2800	8.75	20240131	3400	-10.44	20240524	2500	21.80	20231101	2.46	N	035810	500	329 억	2595375	N	N	14	N	N
118	20240711	120427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	-10	5	-0.33	81549825	26694	26.00	3045	3065	3045	3975	2145	3060	3054.98	3.98	-523	3133	3096	3043	3006	2953	3115	3025	329	915	500	2260	5	1	65145845	1987	7.49	0.34	12	0.04	407.00	8968.00	3400	20240524	-10.29	2500	20231101	22.00	3400	-10.29	20240524	2800	8.93	20240131	3400	-10.29	20240524	2500	22.00	20231101	2.46	N	035810	500	329 억	2595375	N	N	14	N	N
119	20240711	110425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3060	0	3	0.00	42554030	13921	13.56	3045	3065	3045	3975	2145	3060	3056.82	3.98	-523	3133	3096	3043	3006	2953	3115	3025	329	915	500	2260	5	1	65145845	1993	7.52	0.34	12	0.02	407.00	8968.00	3400	20240524	-10.00	2500	20231101	22.40	3400	-10.00	20240524	2800	9.29	20240131	3400	-10.00	20240524	2500	22.40	20231101	2.46	N	035810	500	329 억	2595375	N	N	14	N	N
120	20240711	100425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3065	5	2	0.16	25676385	8398	8.18	3045	3065	3045	3975	2145	3060	3057.44	3.98	-323	3133	3096	3043	3006	2953	3115	3025	329	915	500	2260	5	1	65145845	1997	7.53	0.34	12	0.01	407.00	8968.00	3400	20240524	-9.85	2500	20231101	22.60	3400	-9.85	20240524	2800	9.46	20240131	3400	-9.85	20240524	2500	22.60	20231101	2.46	N	035810	500	329 억	2595375	N	N	14	N	N
121	20240711	090423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	-15	5	-0.49	259065	85	0.08	3045	3045	3045	3975	2145	3060	3045.00	3.98	-29	3133	3096	3043	3006	2953	3115	3025	329	915	500	2260	5	1	65145845	1984	7.48	0.34	12	0.00	407.00	8968.00	3400	20240524	-10.44	2500	20231101	21.80	3400	-10.44	20240524	2800	8.75	20240131	3400	-10.44	20240524	2500	21.80	20231101	2.46	N	035810	500	329 억	2595375	N	N	14	N	N
122	20240710	160424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3060	55	2	1.83	312132255	102611	81.71	3005	3080	2990	3905	2105	3005	3041.94	3.96	16118	3031	3017	2996	2982	2961	3025	2990	329	900	500	2220	5	1	65145845	1993	7.52	0.34	12	0.16	407.00	8968.00	3400	20240524	-10.00	2500	20231101	22.40	3400	-10.00	20240524	2800	9.29	20240131	3400	-10.00	20240524	2500	22.40	20231101	2.47	N	035810	500	329 억	2578906	N	N	14	N	N
123	20240710	150426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3055	50	2	1.66	300991730	98963	78.81	3005	3080	2990	3905	2105	3005	3041.50	3.96	16137	3031	3017	2996	2982	2961	3025	2990	329	900	500	2220	5	1	65145845	1990	7.51	0.34	12	0.15	407.00	8968.00	3400	20240524	-10.15	2500	20231101	22.20	3400	-10.15	20240524	2800	9.11	20240131	3400	-10.15	20240524	2500	22.20	20231101	2.47	N	035810	500	329 억	2578906	N	N	33	N	N
124	20240710	140423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3060	55	2	1.83	192067160	63437	50.52	3005	3060	2990	3905	2105	3005	3027.73	3.96	16614	3031	3017	2996	2982	2961	3025	2990	329	900	500	2220	5	1	65145845	1993	7.52	0.34	12	0.10	407.00	8968.00	3400	20240524	-10.00	2500	20231101	22.40	3400	-10.00	20240524	2800	9.29	20240131	3400	-10.00	20240524	2500	22.40	20231101	2.47	N	035810	500	329 억	2578906	N	N	33	N	N
125	20240710	130424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	45	2	1.50	164564230	54437	43.35	3005	3050	2990	3905	2105	3005	3023.06	3.96	16459	3031	3017	2996	2982	2961	3025	2990	329	900	500	2220	5	1	65145845	1987	7.49	0.34	12	0.08	407.00	8968.00	3400	20240524	-10.29	2500	20231101	22.00	3400	-10.29	20240524	2800	8.93	20240131	3400	-10.29	20240524	2500	22.00	20231101	2.47	N	035810	500	329 억	2578906	N	N	33	N	N
126	20240710	120422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	25	2	0.83	103662910	34367	27.37	3005	3040	2990	3905	2105	3005	3016.39	3.96	7837	3031	3017	2996	2982	2961	3025	2990	329	900	500	2220	5	1	65145845	1974	7.44	0.34	12	0.05	407.00	8968.00	3400	20240524	-10.88	2500	20231101	21.20	3400	-10.88	20240524	2800	8.21	20240131	3400	-10.88	20240524	2500	21.20	20231101	2.47	N	035810	500	329 억	2578906	N	N	33	N	N
127	20240710	110425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	15	2	0.50	66096680	21916	17.45	3005	3040	2990	3905	2105	3005	3015.97	3.96	4125	3031	3017	2996	2982	2961	3025	2990	329	900	500	2220	5	1	65145845	1967	7.42	0.34	12	0.03	407.00	8968.00	3400	20240524	-11.18	2500	20231101	20.80	3400	-11.18	20240524	2800	7.86	20240131	3400	-11.18	20240524	2500	20.80	20231101	2.47	N	035810	500	329 억	2578906	N	N	33	N	N
128	20240710	100422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	25	2	0.83	39052970	12974	10.33	3005	3035	2990	3905	2105	3005	3010.14	3.96	1157	3031	3017	2996	2982	2961	3025	2990	329	900	500	2220	5	1	65145845	1974	7.44	0.34	12	0.02	407.00	8968.00	3400	20240524	-10.88	2500	20231101	21.20	3400	-10.88	20240524	2800	8.21	20240131	3400	-10.88	20240524	2500	21.20	20231101	2.47	N	035810	500	329 억	2578906	N	N	33	N	N
129	20240710	090424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-10	5	-0.33	1083965	361	0.29	3005	3005	2995	3905	2105	3005	3001.50	3.96	-28	3031	3017	2996	2982	2961	3025	2990	329	900	500	2220	5	1	65145845	1951	7.36	0.33	12	0.00	407.00	8968.00	3400	20240524	-11.91	2500	20231101	19.80	3400	-11.91	20240524	2800	6.96	20240131	3400	-11.91	20240524	2500	19.80	20231101	2.47	N	035810	500	329 억	2578906	N	N	33	N	N
130	20240709	160423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	0	3	0.00	375867270	125508	223.04	2985	3010	2975	3905	2105	3005	2994.76	3.98	-14174	3045	3025	2990	2970	2935	3035	2980	329	900	500	2220	5	1	65145845	1958	7.38	0.34	12	0.19	407.00	8968.00	3400	20240524	-11.62	2500	20231101	20.20	3400	-11.62	20240524	2800	7.32	20240131	3400	-11.62	20240524	2500	20.20	20231101	2.48	N	035810	500	329 억	2592015	N	N	33	N	N
131	20240709	150424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	0	3	0.00	372888945	124515	221.28	2985	3010	2975	3905	2105	3005	2994.73	3.98	-14020	3045	3025	2990	2970	2935	3035	2980	329	900	500	2220	5	1	65145845	1958	7.38	0.34	12	0.19	407.00	8968.00	3400	20240524	-11.62	2500	20231101	20.20	3400	-11.62	20240524	2800	7.32	20240131	3400	-11.62	20240524	2500	20.20	20231101	2.48	N	035810	500	329 억	2592015	N	N	9	N	N
132	20240709	140424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	5	2	0.17	362407160	121029	215.08	2985	3010	2975	3905	2105	3005	2994.38	3.98	-13752	3045	3025	2990	2970	2935	3035	2980	329	900	500	2220	5	1	65145845	1961	7.40	0.34	12	0.19	407.00	8968.00	3400	20240524	-11.47	2500	20231101	20.40	3400	-11.47	20240524	2800	7.50	20240131	3400	-11.47	20240524	2500	20.40	20231101	2.48	N	035810	500	329 억	2592015	N	N	9	N	N
133	20240709	130425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-15	5	-0.50	313844545	104842	186.32	2985	3005	2975	3905	2105	3005	2993.49	3.98	-6764	3045	3025	2990	2970	2935	3035	2980	329	900	500	2220	5	1	65145845	1948	7.35	0.33	12	0.16	407.00	8968.00	3400	20240524	-12.06	2500	20231101	19.60	3400	-12.06	20240524	2800	6.79	20240131	3400	-12.06	20240524	2500	19.60	20231101	2.48	N	035810	500	329 억	2592015	N	N	9	N	N
134	20240709	120426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-10	5	-0.33	116951635	39058	69.41	2985	3005	2980	3905	2105	3005	2994.29	3.98	-5445	3045	3025	2990	2970	2935	3035	2980	329	900	500	2220	5	1	65145845	1951	7.36	0.33	12	0.06	407.00	8968.00	3400	20240524	-11.91	2500	20231101	19.80	3400	-11.91	20240524	2800	6.96	20240131	3400	-11.91	20240524	2500	19.80	20231101	2.48	N	035810	500	329 억	2592015	N	N	9	N	N
135	20240709	110425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	0	3	0.00	54031800	18051	32.08	2985	3005	2980	3905	2105	3005	2993.25	3.98	-4426	3045	3025	2990	2970	2935	3035	2980	329	900	500	2220	5	1	65145845	1958	7.38	0.34	12	0.03	407.00	8968.00	3400	20240524	-11.62	2500	20231101	20.20	3400	-11.62	20240524	2800	7.32	20240131	3400	-11.62	20240524	2500	20.20	20231101	2.48	N	035810	500	329 억	2592015	N	N	9	N	N
136	20240709	100424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-5	5	-0.17	35888260	11993	21.31	2985	3005	2980	3905	2105	3005	2992.37	3.98	-3218	3045	3025	2990	2970	2935	3035	2980	329	900	500	2220	5	1	65145845	1954	7.37	0.33	12	0.02	407.00	8968.00	3400	20240524	-11.76	2500	20231101	20.00	3400	-11.76	20240524	2800	7.14	20240131	3400	-11.76	20240524	2500	20.00	20231101	2.48	N	035810	500	329 억	2592015	N	N	9	N	N
137	20240709	090424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-20	5	-0.67	625045	209	0.37	2985	2985	2985	3905	2105	3005	2985.00	3.98	-70	3045	3025	2990	2970	2935	3035	2980	329	900	500	2220	5	1	65145845	1945	7.33	0.33	12	0.00	407.00	8968.00	3400	20240524	-12.21	2500	20231101	19.40	3400	-12.21	20240524	2800	6.61	20240131	3400	-12.21	20240524	2500	19.40	20231101	2.48	N	035810	500	329 억	2592015	N	N	9	N	N
138	20240708	160421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	50	2	1.69	163292045	54535	70.93	2970	3010	2955	3840	2070	2955	2994.26	3.97	3853	2988	2971	2953	2936	2918	2980	2945	329	885	500	2180	5	1	65145845	1958	7.38	0.34	12	0.08	407.00	8968.00	3400	20240524	-11.62	2500	20231101	20.20	3400	-11.62	20240524	2800	7.32	20240131	3400	-11.62	20240524	2500	20.20	20231101	2.49	N	035810	500	329 억	2588488	N	N	9	N	N
139	20240708	150422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	50	2	1.69	121253750	40500	52.67	2970	3010	2955	3840	2070	2955	2993.92	3.97	3645	2988	2971	2953	2936	2918	2980	2945	329	885	500	2180	5	1	65145845	1958	7.38	0.34	12	0.06	407.00	8968.00	3400	20240524	-11.62	2500	20231101	20.20	3400	-11.62	20240524	2800	7.32	20240131	3400	-11.62	20240524	2500	20.20	20231101	2.49	N	035810	500	329 억	2588488	N	N	12	N	N
140	20240708	140423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	45	2	1.52	101581950	33946	44.15	2970	3010	2955	3840	2070	2955	2992.46	3.97	3320	2988	2971	2953	2936	2918	2980	2945	329	885	500	2180	5	1	65145845	1954	7.37	0.33	12	0.05	407.00	8968.00	3400	20240524	-11.76	2500	20231101	20.00	3400	-11.76	20240524	2800	7.14	20240131	3400	-11.76	20240524	2500	20.00	20231101	2.49	N	035810	500	329 억	2588488	N	N	12	N	N
141	20240708	130420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	50	2	1.69	80739980	26997	35.11	2970	3010	2955	3840	2070	2955	2990.70	3.97	3356	2988	2971	2953	2936	2918	2980	2945	329	885	500	2180	5	1	65145845	1958	7.38	0.34	12	0.04	407.00	8968.00	3400	20240524	-11.62	2500	20231101	20.20	3400	-11.62	20240524	2800	7.32	20240131	3400	-11.62	20240524	2500	20.20	20231101	2.49	N	035810	500	329 억	2588488	N	N	12	N	N
142	20240708	120422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	35	2	1.18	53722640	17993	23.40	2970	3000	2955	3840	2070	2955	2985.75	3.97	2783	2988	2971	2953	2936	2918	2980	2945	329	885	500	2180	5	1	65145845	1948	7.35	0.33	12	0.03	407.00	8968.00	3400	20240524	-12.06	2500	20231101	19.60	3400	-12.06	20240524	2800	6.79	20240131	3400	-12.06	20240524	2500	19.60	20231101	2.49	N	035810	500	329 억	2588488	N	N	12	N	N
143	20240708	110420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	40	2	1.35	43585145	14605	19.00	2970	2995	2955	3840	2070	2955	2984.26	3.97	3418	2988	2971	2953	2936	2918	2980	2945	329	885	500	2180	5	1	65145845	1951	7.36	0.33	12	0.02	407.00	8968.00	3400	20240524	-11.91	2500	20231101	19.80	3400	-11.91	20240524	2800	6.96	20240131	3400	-11.91	20240524	2500	19.80	20231101	2.49	N	035810	500	329 억	2588488	N	N	12	N	N
144	20240708	100421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	25	2	0.85	32300665	10828	14.08	2970	2995	2955	3840	2070	2955	2983.07	3.97	3826	2988	2971	2953	2936	2918	2980	2945	329	885	500	2180	5	1	65145845	1941	7.32	0.33	12	0.02	407.00	8968.00	3400	20240524	-12.35	2500	20231101	19.20	3400	-12.35	20240524	2800	6.43	20240131	3400	-12.35	20240524	2500	19.20	20231101	2.49	N	035810	500	329 억	2588488	N	N	12	N	N
145	20240708	090421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	0	3	0.00	777265	262	0.34	2970	2970	2955	3840	2070	2955	2966.66	3.97	-9	2988	2971	2953	2936	2918	2980	2945	329	885	500	2180	5	1	65145845	1925	7.26	0.33	12	0.00	407.00	8968.00	3400	20240524	-13.09	2500	20231101	18.20	3400	-13.09	20240524	2800	5.54	20240131	3400	-13.09	20240524	2500	18.20	20231101	2.49	N	035810	500	329 억	2588488	N	N	12	N	N
146	20240705	160419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	-15	5	-0.51	225902945	76712	110.55	2950	2970	2935	3860	2080	2970	2944.81	3.98	-6298	3000	2985	2965	2950	2930	2992	2957	329	890	500	2190	5	1	65145845	1925	7.26	0.33	12	0.12	407.00	8968.00	3400	20240524	-13.09	2500	20231101	18.20	3400	-13.09	20240524	2800	5.54	20240131	3400	-13.09	20240524	2500	18.20	20231101	2.47	N	035810	500	329 억	2594883	N	N	12	N	N
147	20240705	150421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-25	5	-0.84	199223055	67652	97.49	2950	2970	2935	3860	2080	2970	2944.82	3.98	-5789	3000	2985	2965	2950	2930	2992	2957	329	890	500	2190	5	1	65145845	1919	7.24	0.33	12	0.10	407.00	8968.00	3400	20240524	-13.38	2500	20231101	17.80	3400	-13.38	20240524	2800	5.18	20240131	3400	-13.38	20240524	2500	17.80	20231101	2.47	N	035810	500	329 억	2594883	N	N	15	N	N
148	20240705	140421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	-15	5	-0.51	188370370	63967	92.18	2950	2970	2935	3860	2080	2970	2944.80	3.98	-5901	3000	2985	2965	2950	2930	2992	2957	329	890	500	2190	5	1	65145845	1925	7.26	0.33	12	0.10	407.00	8968.00	3400	20240524	-13.09	2500	20231101	18.20	3400	-13.09	20240524	2800	5.54	20240131	3400	-13.09	20240524	2500	18.20	20231101	2.47	N	035810	500	329 억	2594883	N	N	15	N	N
149	20240705	130420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2950	-20	5	-0.67	147438210	50081	72.17	2950	2970	2935	3860	2080	2970	2943.99	3.98	755	3000	2985	2965	2950	2930	2992	2957	329	890	500	2190	5	1	65145845	1922	7.25	0.33	12	0.08	407.00	8968.00	3400	20240524	-13.24	2500	20231101	18.00	3400	-13.24	20240524	2800	5.36	20240131	3400	-13.24	20240524	2500	18.00	20231101	2.47	N	035810	500	329 억	2594883	N	N	15	N	N
150	20240705	120420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	-15	5	-0.51	129391315	43951	63.34	2950	2970	2935	3860	2080	2970	2943.98	3.98	2838	3000	2985	2965	2950	2930	2992	2957	329	890	500	2190	5	1	65145845	1925	7.26	0.33	12	0.07	407.00	8968.00	3400	20240524	-13.09	2500	20231101	18.20	3400	-13.09	20240524	2800	5.54	20240131	3400	-13.09	20240524	2500	18.20	20231101	2.47	N	035810	500	329 억	2594883	N	N	15	N	N
151	20240705	110419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2950	-20	5	-0.67	125535610	42642	61.45	2950	2970	2935	3860	2080	2970	2943.94	3.98	3216	3000	2985	2965	2950	2930	2992	2957	329	890	500	2190	5	1	65145845	1922	7.25	0.33	12	0.07	407.00	8968.00	3400	20240524	-13.24	2500	20231101	18.00	3400	-13.24	20240524	2800	5.36	20240131	3400	-13.24	20240524	2500	18.00	20231101	2.47	N	035810	500	329 억	2594883	N	N	15	N	N
152	20240705	100419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	-15	5	-0.51	66769890	22666	32.66	2950	2970	2940	3860	2080	2970	2945.81	3.98	2336	3000	2985	2965	2950	2930	2992	2957	329	890	500	2190	5	1	65145845	1925	7.26	0.33	12	0.03	407.00	8968.00	3400	20240524	-13.09	2500	20231101	18.20	3400	-13.09	20240524	2800	5.54	20240131	3400	-13.09	20240524	2500	18.20	20231101	2.47	N	035810	500	329 억	2594883	N	N	15	N	N
153	20240705	090420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	-15	5	-0.51	1532955	519	0.75	2950	2960	2950	3860	2080	2970	2953.32	3.98	-107	3000	2985	2965	2950	2930	2992	2957	329	890	500	2190	5	1	65145845	1925	7.26	0.33	12	0.00	407.00	8968.00	3400	20240524	-13.09	2500	20231101	18.20	3400	-13.09	20240524	2800	5.54	20240131	3400	-13.09	20240524	2500	18.20	20231101	2.47	N	035810	500	329 억	2594883	N	N	15	N	N
154	20240704	160418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	15	2	0.51	202200810	68417	108.51	2955	2980	2945	3840	2070	2955	2955.42	4.00	-11062	3041	2997	2976	2932	2911	2987	2922	329	885	500	2180	5	1	65145845	1935	7.30	0.33	12	0.11	407.00	8968.00	3400	20240524	-12.65	2500	20231101	18.80	3400	-12.65	20240524	2800	6.07	20240131	3400	-12.65	20240524	2500	18.80	20231101	2.48	N	035810	500	329 억	2607618	N	N	15	N	N
155	20240704	150420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	0	3	0.00	196444315	66476	105.43	2955	2980	2945	3840	2070	2955	2955.12	4.00	-10884	3041	2997	2976	2932	2911	2987	2922	329	885	500	2180	5	1	65145845	1925	7.26	0.33	12	0.10	407.00	8968.00	3400	20240524	-13.09	2500	20231101	18.20	3400	-13.09	20240524	2800	5.54	20240131	3400	-13.09	20240524	2500	18.20	20231101	2.48	N	035810	500	329 억	2607618	N	N	13	N	N
156	20240704	140420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	15	2	0.51	166269120	56281	89.26	2955	2980	2945	3840	2070	2955	2954.27	4.00	-6920	3041	2997	2976	2932	2911	2987	2922	329	885	500	2180	5	1	65145845	1935	7.30	0.33	12	0.09	407.00	8968.00	3400	20240524	-12.65	2500	20231101	18.80	3400	-12.65	20240524	2800	6.07	20240131	3400	-12.65	20240524	2500	18.80	20231101	2.48	N	035810	500	329 억	2607618	N	N	13	N	N
157	20240704	130420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	10	2	0.34	125787490	42599	67.56	2955	2980	2945	3840	2070	2955	2952.83	4.00	-6362	3041	2997	2976	2932	2911	2987	2922	329	885	500	2180	5	1	65145845	1932	7.29	0.33	12	0.07	407.00	8968.00	3400	20240524	-12.79	2500	20231101	18.60	3400	-12.79	20240524	2800	5.89	20240131	3400	-12.79	20240524	2500	18.60	20231101	2.48	N	035810	500	329 억	2607618	N	N	13	N	N
158	20240704	120419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	0	3	0.00	53555755	18119	28.74	2955	2980	2945	3840	2070	2955	2955.78	4.00	-6671	3041	2997	2976	2932	2911	2987	2922	329	885	500	2180	5	1	65145845	1925	7.26	0.33	12	0.03	407.00	8968.00	3400	20240524	-13.09	2500	20231101	18.20	3400	-13.09	20240524	2800	5.54	20240131	3400	-13.09	20240524	2500	18.20	20231101	2.48	N	035810	500	329 억	2607618	N	N	13	N	N
159	20240704	110418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2950	-5	5	-0.17	39228820	13271	21.05	2955	2980	2945	3840	2070	2955	2955.98	4.00	-5394	3041	2997	2976	2932	2911	2987	2922	329	885	500	2180	5	1	65145845	1922	7.25	0.33	12	0.02	407.00	8968.00	3400	20240524	-13.24	2500	20231101	18.00	3400	-13.24	20240524	2800	5.36	20240131	3400	-13.24	20240524	2500	18.00	20231101	2.48	N	035810	500	329 억	2607618	N	N	13	N	N
160	20240704	100419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	0	3	0.00	23961830	8096	12.84	2955	2980	2945	3840	2070	2955	2959.71	4.00	-1050	3041	2997	2976	2932	2911	2987	2922	329	885	500	2180	5	1	65145845	1925	7.26	0.33	12	0.01	407.00	8968.00	3400	20240524	-13.09	2500	20231101	18.20	3400	-13.09	20240524	2800	5.54	20240131	3400	-13.09	20240524	2500	18.20	20231101	2.48	N	035810	500	329 억	2607618	N	N	13	N	N
161	20240704	090419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	10	2	0.34	1219440	413	0.66	2955	2965	2950	3840	2070	2955	2952.64	4.00	-213	3041	2997	2976	2932	2911	2987	2922	329	885	500	2180	5	1	65145845	1932	7.29	0.33	12	0.00	407.00	8968.00	3400	20240524	-12.79	2500	20231101	18.60	3400	-12.79	20240524	2800	5.89	20240131	3400	-12.79	20240524	2500	18.60	20231101	2.48	N	035810	500	329 억	2607618	N	N	13	N	N
162	20240703	160416	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	-45	5	-1.50	183093310	61649	59.86	3010	3020	2955	3900	2100	3000	2969.96	4.05	-30883	3053	3026	3003	2976	2953	3015	2965	329	900	500	2220	5	1	65145845	1925	7.26	0.33	12	0.09	407.00	8968.00	3400	20240524	-13.09	2500	20231101	18.20	3400	-13.09	20240524	2800	5.54	20240131	3400	-13.09	20240524	2500	18.20	20231101	2.47	N	035810	500	329 억	2639155	N	N	13	N	N
163	20240703	150418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	-30	5	-1.00	156071845	52515	50.99	3010	3020	2955	3900	2100	3000	2971.95	4.05	-28812	3053	3026	3003	2976	2953	3015	2965	329	900	500	2220	5	1	65145845	1935	7.30	0.33	12	0.08	407.00	8968.00	3400	20240524	-12.65	2500	20231101	18.80	3400	-12.65	20240524	2800	6.07	20240131	3400	-12.65	20240524	2500	18.80	20231101	2.47	N	035810	500	329 억	2639155	N	N	6	N	N
164	20240703	140418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-35	5	-1.17	128296660	43135	41.88	3010	3020	2960	3900	2100	3000	2974.31	4.05	-25402	3053	3026	3003	2976	2953	3015	2965	329	900	500	2220	5	1	65145845	1932	7.29	0.33	12	0.07	407.00	8968.00	3400	20240524	-12.79	2500	20231101	18.60	3400	-12.79	20240524	2800	5.89	20240131	3400	-12.79	20240524	2500	18.60	20231101	2.47	N	035810	500	329 억	2639155	N	N	6	N	N
165	20240703	130418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-20	5	-0.67	110813675	37240	36.16	3010	3020	2960	3900	2100	3000	2975.66	4.05	-24064	3053	3026	3003	2976	2953	3015	2965	329	900	500	2220	5	1	65145845	1941	7.32	0.33	12	0.06	407.00	8968.00	3400	20240524	-12.35	2500	20231101	19.20	3400	-12.35	20240524	2800	6.43	20240131	3400	-12.35	20240524	2500	19.20	20231101	2.47	N	035810	500	329 억	2639155	N	N	6	N	N
166	20240703	120417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2975	-25	5	-0.83	88384045	29702	28.84	3010	3020	2960	3900	2100	3000	2975.69	4.05	-19618	3053	3026	3003	2976	2953	3015	2965	329	900	500	2220	5	1	65145845	1938	7.31	0.33	12	0.05	407.00	8968.00	3400	20240524	-12.50	2500	20231101	19.00	3400	-12.50	20240524	2800	6.25	20240131	3400	-12.50	20240524	2500	19.00	20231101	2.47	N	035810	500	329 억	2639155	N	N	6	N	N
167	20240703	110419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-35	5	-1.17	69645255	23392	22.71	3010	3020	2960	3900	2100	3000	2977.31	4.05	-17948	3053	3026	3003	2976	2953	3015	2965	329	900	500	2220	5	1	65145845	1932	7.29	0.33	12	0.04	407.00	8968.00	3400	20240524	-12.79	2500	20231101	18.60	3400	-12.79	20240524	2800	5.89	20240131	3400	-12.79	20240524	2500	18.60	20231101	2.47	N	035810	500	329 억	2639155	N	N	6	N	N
168	20240703	100418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	-30	5	-1.00	36487460	12216	11.86	3010	3020	2970	3900	2100	3000	2986.86	4.05	-10414	3053	3026	3003	2976	2953	3015	2965	329	900	500	2220	5	1	65145845	1935	7.30	0.33	12	0.02	407.00	8968.00	3400	20240524	-12.65	2500	20231101	18.80	3400	-12.65	20240524	2800	6.07	20240131	3400	-12.65	20240524	2500	18.80	20231101	2.47	N	035810	500	329 억	2639155	N	N	6	N	N
169	20240703	090417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	5	2	0.17	3537435	1177	1.14	3010	3010	3005	3900	2100	3000	3005.47	4.05	-1067	3053	3026	3003	2976	2953	3015	2965	329	900	500	2220	5	1	65145845	1958	7.38	0.34	12	0.00	407.00	8968.00	3400	20240524	-11.62	2500	20231101	20.20	3400	-11.62	20240524	2800	7.32	20240131	3400	-11.62	20240524	2500	20.20	20231101	2.47	N	035810	500	329 억	2639155	N	N	6	N	N
170	20240702	160416	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-20	5	-0.66	307827185	102674	138.78	3020	3030	2980	3925	2115	3020	2998.10	4.05	1560	3106	3062	3041	2997	2976	3052	2987	329	905	500	2230	5	1	65145845	1954	7.37	0.33	12	0.16	407.00	8968.00	3400	20240524	-11.76	2500	20231101	20.00	3400	-11.76	20240524	2800	7.14	20240131	3400	-11.76	20240524	2500	20.00	20231101	2.47	N	035810	500	329 억	2638424	N	N	6	N	N
171	20240702	150417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-25	5	-0.83	275745935	91982	124.33	3020	3030	2980	3925	2115	3020	2997.82	4.05	-971	3106	3062	3041	2997	2976	3052	2987	329	905	500	2230	5	1	65145845	1951	7.36	0.33	12	0.14	407.00	8968.00	3400	20240524	-11.91	2500	20231101	19.80	3400	-11.91	20240524	2800	6.96	20240131	3400	-11.91	20240524	2500	19.80	20231101	2.47	N	035810	500	329 억	2638424	N	N	10	N	N
172	20240702	140417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-20	5	-0.66	249837615	83325	112.62	3020	3030	2980	3925	2115	3020	2998.35	4.05	-1255	3106	3062	3041	2997	2976	3052	2987	329	905	500	2230	5	1	65145845	1954	7.37	0.33	12	0.13	407.00	8968.00	3400	20240524	-11.76	2500	20231101	20.00	3400	-11.76	20240524	2800	7.14	20240131	3400	-11.76	20240524	2500	20.00	20231101	2.47	N	035810	500	329 억	2638424	N	N	10	N	N
173	20240702	130417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-25	5	-0.83	243645380	81257	109.83	3020	3030	2980	3925	2115	3020	2998.45	4.05	-1086	3106	3062	3041	2997	2976	3052	2987	329	905	500	2230	5	1	65145845	1951	7.36	0.33	12	0.12	407.00	8968.00	3400	20240524	-11.91	2500	20231101	19.80	3400	-11.91	20240524	2800	6.96	20240131	3400	-11.91	20240524	2500	19.80	20231101	2.47	N	035810	500	329 억	2638424	N	N	10	N	N
174	20240702	120418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-40	5	-1.32	233076840	77728	105.06	3020	3030	2980	3925	2115	3020	2998.62	4.05	-689	3106	3062	3041	2997	2976	3052	2987	329	905	500	2230	5	1	65145845	1941	7.32	0.33	12	0.12	407.00	8968.00	3400	20240524	-12.35	2500	20231101	19.20	3400	-12.35	20240524	2800	6.43	20240131	3400	-12.35	20240524	2500	19.20	20231101	2.47	N	035810	500	329 억	2638424	N	N	10	N	N
175	20240702	110417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3015	-5	5	-0.17	165901305	55235	74.66	3020	3030	2990	3925	2115	3020	3003.55	4.05	-6580	3106	3062	3041	2997	2976	3052	2987	329	905	500	2230	5	1	65145845	1964	7.41	0.34	12	0.08	407.00	8968.00	3400	20240524	-11.32	2500	20231101	20.60	3400	-11.32	20240524	2800	7.68	20240131	3400	-11.32	20240524	2500	20.60	20231101	2.47	N	035810	500	329 억	2638424	N	N	10	N	N
176	20240702	100417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-20	5	-0.66	93531045	31102	42.04	3020	3030	2990	3925	2115	3020	3007.24	4.05	-10173	3106	3062	3041	2997	2976	3052	2987	329	905	500	2230	5	1	65145845	1954	7.37	0.33	12	0.05	407.00	8968.00	3400	20240524	-11.76	2500	20231101	20.00	3400	-11.76	20240524	2800	7.14	20240131	3400	-11.76	20240524	2500	20.00	20231101	2.47	N	035810	500	329 억	2638424	N	N	10	N	N
177	20240702	090417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	10	2	0.33	8072960	2673	3.61	3020	3030	3020	3925	2115	3020	3020.19	4.05	267	3106	3062	3041	2997	2976	3052	2987	329	905	500	2230	5	1	65145845	1974	7.44	0.34	12	0.00	407.00	8968.00	3400	20240524	-10.88	2500	20231101	21.20	3400	-10.88	20240524	2800	8.21	20240131	3400	-10.88	20240524	2500	21.20	20231101	2.47	N	035810	500	329 억	2638424	N	N	10	N	N
178	20240701	160416	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	-65	5	-2.11	223837025	73821	74.51	3055	3085	3020	4010	2160	3085	3032.09	4.06	-6641	3148	3116	3073	3041	2998	3095	3020	329	925	500	2280	5	1	65145845	1967	7.42	0.34	12	0.11	407.00	8968.00	3400	20240524	-11.18	2500	20231101	20.80	3400	-11.18	20240524	2800	7.86	20240131	3400	-11.18	20240524	2500	20.80	20231101	2.45	N	035810	500	329 억	2645101	N	N	10	N	N
179	20240701	150417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	-50	5	-1.62	180284950	59416	59.97	3055	3085	3020	4010	2160	3085	3034.21	4.06	-3130	3148	3116	3073	3041	2998	3095	3020	329	925	500	2280	5	1	65145845	1977	7.46	0.34	12	0.09	407.00	8968.00	3400	20240524	-10.74	2500	20231101	21.40	3400	-10.74	20240524	2800	8.39	20240131	3400	-10.74	20240524	2500	21.40	20231101	2.45	N	035810	500	329 억	2645101	N	N	12	N	N
180	20240701	140415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	-55	5	-1.78	177390770	58461	59.01	3055	3085	3020	4010	2160	3085	3034.26	4.06	-3035	3148	3116	3073	3041	2998	3095	3020	329	925	500	2280	5	1	65145845	1974	7.44	0.34	12	0.09	407.00	8968.00	3400	20240524	-10.88	2500	20231101	21.20	3400	-10.88	20240524	2800	8.21	20240131	3400	-10.88	20240524	2500	21.20	20231101	2.45	N	035810	500	329 억	2645101	N	N	12	N	N
181	20240701	130416	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	-55	5	-1.78	169310515	55795	56.32	3055	3085	3020	4010	2160	3085	3034.43	4.06	-2153	3148	3116	3073	3041	2998	3095	3020	329	925	500	2280	5	1	65145845	1974	7.44	0.34	12	0.09	407.00	8968.00	3400	20240524	-10.88	2500	20231101	21.20	3400	-10.88	20240524	2800	8.21	20240131	3400	-10.88	20240524	2500	21.20	20231101	2.45	N	035810	500	329 억	2645101	N	N	12	N	N
182	20240701	120417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	-50	5	-1.62	130992300	43122	43.53	3055	3085	3025	4010	2160	3085	3037.61	4.06	-3462	3148	3116	3073	3041	2998	3095	3020	329	925	500	2280	5	1	65145845	1977	7.46	0.34	12	0.07	407.00	8968.00	3400	20240524	-10.74	2500	20231101	21.40	3400	-10.74	20240524	2800	8.39	20240131	3400	-10.74	20240524	2500	21.40	20231101	2.45	N	035810	500	329 억	2645101	N	N	12	N	N
183	20240701	110416	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	-40	5	-1.30	103974410	34208	34.53	3055	3085	3025	4010	2160	3085	3039.36	4.06	822	3148	3116	3073	3041	2998	3095	3020	329	925	500	2280	5	1	65145845	1984	7.48	0.34	12	0.05	407.00	8968.00	3400	20240524	-10.44	2500	20231101	21.80	3400	-10.44	20240524	2800	8.75	20240131	3400	-10.44	20240524	2500	21.80	20231101	2.45	N	035810	500	329 억	2645101	N	N	12	N	N
184	20240701	100415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	-40	5	-1.30	62235835	20454	20.65	3055	3085	3025	4010	2160	3085	3042.53	4.06	2168	3148	3116	3073	3041	2998	3095	3020	329	925	500	2280	5	1	65145845	1984	7.48	0.34	12	0.03	407.00	8968.00	3400	20240524	-10.44	2500	20231101	21.80	3400	-10.44	20240524	2800	8.75	20240131	3400	-10.44	20240524	2500	21.80	20231101	2.45	N	035810	500	329 억	2645101	N	N	12	N	N
185	20240701	090415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	-35	5	-1.13	8882610	2906	2.93	3055	3085	3050	4010	2160	3085	3055.73	4.06	150	3148	3116	3073	3041	2998	3095	3020	329	925	500	2280	5	1	65145845	1987	7.49	0.34	12	0.00	407.00	8968.00	3400	20240524	-10.29	2500	20231101	22.00	3400	-10.29	20240524	2800	8.93	20240131	3400	-10.29	20240524	2500	22.00	20231101	2.45	N	035810	500	329 억	2645101	N	N	12	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History