KissMeData/353810/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	161223	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4470	15	2	0.34	210807700	47366	65.65	4470	4485	4420	5790	3120	4455	4450.38	2.27	8459	4608	4531	4463	4386	4318	4497	4352	34	1335	100	3290	5	1	34191720	1528	9.82	2.43	12	0.14	455.00	1841.00	4835	20240611	-7.55	2975	20231024	50.25	4835	-7.55	20240611	3235	38.18	20240117	4835	-7.55	20240611	2975	50.25	20231024	1.93	N	353810	100	34 억	776252	N	N	8	N	N
3	20240731	151241	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4465	10	2	0.22	204298920	45909	63.63	4470	4485	4420	5790	3120	4455	4450.08	2.27	8611	4608	4531	4463	4386	4318	4497	4352	34	1335	100	3290	5	1	34191720	1527	9.81	2.43	12	0.13	455.00	1841.00	4835	20240611	-7.65	2975	20231024	50.08	4835	-7.65	20240611	3235	38.02	20240117	4835	-7.65	20240611	2975	50.08	20231024	1.93	N	353810	100	34 억	776252	N	N	8	N	N
4	20240731	141241	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4435	-20	5	-0.45	170469950	38292	53.07	4470	4485	4420	5790	3120	4455	4451.84	2.27	6533	4608	4531	4463	4386	4318	4497	4352	34	1335	100	3290	5	1	34191720	1516	9.75	2.41	12	0.11	455.00	1841.00	4835	20240611	-8.27	2975	20231024	49.08	4835	-8.27	20240611	3235	37.09	20240117	4835	-8.27	20240611	2975	49.08	20231024	1.93	N	353810	100	34 억	776252	N	N	8	N	N
5	20240731	131236	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4460	5	2	0.11	150666245	33826	46.88	4470	4485	4420	5790	3120	4455	4454.15	2.27	6780	4608	4531	4463	4386	4318	4497	4352	34	1335	100	3290	5	1	34191720	1525	9.80	2.42	12	0.10	455.00	1841.00	4835	20240611	-7.76	2975	20231024	49.92	4835	-7.76	20240611	3235	37.87	20240117	4835	-7.76	20240611	2975	49.92	20231024	1.93	N	353810	100	34 억	776252	N	N	8	N	N
6	20240731	121235	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4455	0	3	0.00	143338990	32179	44.60	4470	4485	4420	5790	3120	4455	4454.43	2.27	5512	4608	4531	4463	4386	4318	4497	4352	34	1335	100	3290	5	1	34191720	1523	9.79	2.42	12	0.09	455.00	1841.00	4835	20240611	-7.86	2975	20231024	49.75	4835	-7.86	20240611	3235	37.71	20240117	4835	-7.86	20240611	2975	49.75	20231024	1.93	N	353810	100	34 억	776252	N	N	8	N	N
7	20240731	111238	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4470	15	2	0.34	142496440	31990	44.34	4470	4485	4420	5790	3120	4455	4454.41	2.27	5515	4608	4531	4463	4386	4318	4497	4352	34	1335	100	3290	5	1	34191720	1528	9.82	2.43	12	0.09	455.00	1841.00	4835	20240611	-7.55	2975	20231024	50.25	4835	-7.55	20240611	3235	38.18	20240117	4835	-7.55	20240611	2975	50.25	20231024	1.93	N	353810	100	34 억	776252	N	N	8	N	N
8	20240731	101235	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4475	20	2	0.45	79717595	17942	24.87	4470	4480	4420	5790	3120	4455	4443.07	2.27	6331	4608	4531	4463	4386	4318	4497	4352	34	1335	100	3290	5	1	34191720	1530	9.84	2.43	12	0.05	455.00	1841.00	4835	20240611	-7.45	2975	20231024	50.42	4835	-7.45	20240611	3235	38.33	20240117	4835	-7.45	20240611	2975	50.42	20231024	1.93	N	353810	100	34 억	776252	N	N	8	N	N
9	20240731	091233	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4465	10	2	0.22	6525860	1461	2.02	4470	4470	4455	5790	3120	4455	4466.71	2.27	-46	4608	4531	4463	4386	4318	4497	4352	34	1335	100	3290	5	1	34191720	1527	9.81	2.43	12	0.00	455.00	1841.00	4835	20240611	-7.65	2975	20231024	50.08	4835	-7.65	20240611	3235	38.02	20240117	4835	-7.65	20240611	2975	50.08	20231024	1.93	N	353810	100	34 억	776252	N	N	8	N	N
10	20240730	161203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4455	-85	5	-1.87	320343285	72106	103.05	4540	4540	4395	5900	3180	4540	4442.67	2.33	-16076	4666	4602	4556	4492	4446	4580	4470	34	1360	100	3350	5	1	34191720	1523	9.79	2.42	12	0.21	455.00	1841.00	4835	20240611	-7.86	2975	20231024	49.75	4835	-7.86	20240611	3235	37.71	20240117	4835	-7.86	20240611	2975	49.75	20231024	1.92	N	353810	100	34 억	795435	N	N	8	N	N
11	20240730	151228	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4440	-100	5	-2.20	314117375	70705	101.04	4540	4540	4395	5900	3180	4540	4442.65	2.33	-15461	4666	4602	4556	4492	4446	4580	4470	34	1360	100	3350	5	1	34191720	1518	9.76	2.41	12	0.21	455.00	1841.00	4835	20240611	-8.17	2975	20231024	49.24	4835	-8.17	20240611	3235	37.25	20240117	4835	-8.17	20240611	2975	49.24	20231024	1.92	N	353810	100	34 억	795435	N	N	184	N	N
12	20240730	141211	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4405	-135	5	-2.97	266305945	59863	85.55	4540	4540	4405	5900	3180	4540	4448.59	2.33	-13702	4666	4602	4556	4492	4446	4580	4470	34	1360	100	3350	5	1	34191720	1506	9.68	2.39	12	0.18	455.00	1841.00	4835	20240611	-8.89	2975	20231024	48.07	4835	-8.89	20240611	3235	36.17	20240117	4835	-8.89	20240611	2975	48.07	20231024	1.92	N	353810	100	34 억	795435	N	N	184	N	N
13	20240730	131218	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4410	-130	5	-2.86	215718070	48394	69.16	4540	4540	4410	5900	3180	4540	4457.54	2.33	-13307	4666	4602	4556	4492	4446	4580	4470	34	1360	100	3350	5	1	34191720	1508	9.69	2.40	12	0.14	455.00	1841.00	4835	20240611	-8.79	2975	20231024	48.24	4835	-8.79	20240611	3235	36.32	20240117	4835	-8.79	20240611	2975	48.24	20231024	1.92	N	353810	100	34 억	795435	N	N	184	N	N
14	20240730	121209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4425	-115	5	-2.53	180147725	40341	57.65	4540	4540	4425	5900	3180	4540	4465.62	2.33	-10625	4666	4602	4556	4492	4446	4580	4470	34	1360	100	3350	5	1	34191720	1513	9.73	2.40	12	0.12	455.00	1841.00	4835	20240611	-8.48	2975	20231024	48.74	4835	-8.48	20240611	3235	36.79	20240117	4835	-8.48	20240611	2975	48.74	20231024	1.92	N	353810	100	34 억	795435	N	N	184	N	N
15	20240730	111218	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4440	-100	5	-2.20	153958915	34440	49.22	4540	4540	4440	5900	3180	4540	4470.35	2.33	-10422	4666	4602	4556	4492	4446	4580	4470	34	1360	100	3350	5	1	34191720	1518	9.76	2.41	12	0.10	455.00	1841.00	4835	20240611	-8.17	2975	20231024	49.24	4835	-8.17	20240611	3235	37.25	20240117	4835	-8.17	20240611	2975	49.24	20231024	1.92	N	353810	100	34 억	795435	N	N	184	N	N
16	20240730	101227	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4450	-90	5	-1.98	117065015	26138	37.35	4540	4540	4440	5900	3180	4540	4478.73	2.33	-9897	4666	4602	4556	4492	4446	4580	4470	34	1360	100	3350	5	1	34191720	1522	9.78	2.42	12	0.08	455.00	1841.00	4835	20240611	-7.96	2975	20231024	49.58	4835	-7.96	20240611	3235	37.56	20240117	4835	-7.96	20240611	2975	49.58	20231024	1.92	N	353810	100	34 억	795435	N	N	184	N	N
17	20240730	091230	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4525	-15	5	-0.33	14248965	3157	4.51	4540	4540	4495	5900	3180	4540	4513.45	2.33	-1474	4666	4602	4556	4492	4446	4580	4470	34	1360	100	3350	5	1	34191720	1547	9.95	2.46	12	0.01	455.00	1841.00	4835	20240611	-6.41	2975	20231024	52.10	4835	-6.41	20240611	3235	39.88	20240117	4835	-6.41	20240611	2975	52.10	20231024	1.92	N	353810	100	34 억	795435	N	N	184	N	N
18	20240729	161202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4540	-5	5	-0.11	317455630	69972	79.08	4560	4620	4510	5900	3185	4545	4536.89	2.35	-5627	4635	4590	4500	4455	4365	4612	4477	34	1355	100	3360	5	1	34191720	1552	9.98	2.47	12	0.20	455.00	1841.00	4835	20240611	-6.10	2975	20231024	52.61	4835	-6.10	20240611	3235	40.34	20240117	4835	-6.10	20240611	2975	52.61	20231024	2.01	N	353810	100	34 억	803605	N	N	184	N	N
19	20240729	151219	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4540	-5	5	-0.11	300682035	66276	74.91	4560	4620	4510	5900	3185	4545	4536.82	2.35	-4875	4635	4590	4500	4455	4365	4612	4477	34	1355	100	3360	5	1	34191720	1552	9.98	2.47	12	0.19	455.00	1841.00	4835	20240611	-6.10	2975	20231024	52.61	4835	-6.10	20240611	3235	40.34	20240117	4835	-6.10	20240611	2975	52.61	20231024	2.01	N	353810	100	34 억	803605	N	N	12	N	N
20	20240729	141227	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4540	-5	5	-0.11	287102550	63276	71.51	4560	4620	4510	5900	3185	4545	4537.31	2.35	-4136	4635	4590	4500	4455	4365	4612	4477	34	1355	100	3360	5	1	34191720	1552	9.98	2.47	12	0.19	455.00	1841.00	4835	20240611	-6.10	2975	20231024	52.61	4835	-6.10	20240611	3235	40.34	20240117	4835	-6.10	20240611	2975	52.61	20231024	2.01	N	353810	100	34 억	803605	N	N	12	N	N
21	20240729	131223	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4530	-15	5	-0.33	251483160	55434	62.65	4560	4620	4510	5900	3185	4545	4536.62	2.35	-3424	4635	4590	4500	4455	4365	4612	4477	34	1355	100	3360	5	1	34191720	1549	9.96	2.46	12	0.16	455.00	1841.00	4835	20240611	-6.31	2975	20231024	52.27	4835	-6.31	20240611	3235	40.03	20240117	4835	-6.31	20240611	2975	52.27	20231024	2.01	N	353810	100	34 억	803605	N	N	12	N	N
22	20240729	121224	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4540	-5	5	-0.11	218530370	48146	54.41	4560	4620	4510	5900	3185	4545	4538.91	2.35	-1318	4635	4590	4500	4455	4365	4612	4477	34	1355	100	3360	5	1	34191720	1552	9.98	2.47	12	0.14	455.00	1841.00	4835	20240611	-6.10	2975	20231024	52.61	4835	-6.10	20240611	3235	40.34	20240117	4835	-6.10	20240611	2975	52.61	20231024	2.01	N	353810	100	34 억	803605	N	N	12	N	N
23	20240729	111212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4565	20	2	0.44	169801225	37383	42.25	4560	4620	4510	5900	3185	4545	4542.20	2.35	3796	4635	4590	4500	4455	4365	4612	4477	34	1355	100	3360	5	1	34191720	1561	10.03	2.48	12	0.11	455.00	1841.00	4835	20240611	-5.58	2975	20231024	53.45	4835	-5.58	20240611	3235	41.11	20240117	4835	-5.58	20240611	2975	53.45	20231024	2.01	N	353810	100	34 억	803605	N	N	12	N	N
24	20240729	101209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4565	20	2	0.44	111971375	24670	27.88	4560	4620	4510	5900	3185	4545	4538.77	2.35	3868	4635	4590	4500	4455	4365	4612	4477	34	1355	100	3360	5	1	34191720	1561	10.03	2.48	12	0.07	455.00	1841.00	4835	20240611	-5.58	2975	20231024	53.45	4835	-5.58	20240611	3235	41.11	20240117	4835	-5.58	20240611	2975	53.45	20231024	2.01	N	353810	100	34 억	803605	N	N	12	N	N
25	20240729	091207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4540	-5	5	-0.11	38916630	8538	9.65	4560	4620	4520	5900	3185	4545	4558.05	2.35	-437	4635	4590	4500	4455	4365	4612	4477	34	1355	100	3360	5	1	34191720	1552	9.98	2.47	12	0.02	455.00	1841.00	4835	20240611	-6.10	2975	20231024	52.61	4835	-6.10	20240611	3235	40.34	20240117	4835	-6.10	20240611	2975	52.61	20231024	2.01	N	353810	100	34 억	803605	N	N	12	N	N
26	20240726	161150	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4545	135	2	3.06	397290815	88428	93.68	4420	4545	4410	5730	3090	4410	4492.81	2.29	20726	4530	4470	4405	4345	4280	4500	4375	34	1320	100	3260	5	1	34191720	1554	9.99	2.47	12	0.26	455.00	1841.00	4835	20240611	-6.00	2975	20231024	52.77	4835	-6.00	20240611	3235	40.49	20240117	4835	-6.00	20240611	2975	52.77	20231024	2.06	N	353810	100	34 억	782891	N	N	12	N	N
27	20240726	151202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4530	120	2	2.72	359852820	80181	84.94	4420	4540	4410	5730	3090	4410	4488.01	2.29	20060	4530	4470	4405	4345	4280	4500	4375	34	1320	100	3260	5	1	34191720	1549	9.96	2.46	12	0.23	455.00	1841.00	4835	20240611	-6.31	2975	20231024	52.27	4835	-6.31	20240611	3235	40.03	20240117	4835	-6.31	20240611	2975	52.27	20231024	2.06	N	353810	100	34 억	782891	N	N	12	N	N
28	20240726	141201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4500	90	2	2.04	320457320	71476	75.72	4420	4525	4410	5730	3090	4410	4483.43	2.29	17428	4530	4470	4405	4345	4280	4500	4375	34	1320	100	3260	5	1	34191720	1539	9.89	2.44	12	0.21	455.00	1841.00	4835	20240611	-6.93	2975	20231024	51.26	4835	-6.93	20240611	3235	39.10	20240117	4835	-6.93	20240611	2975	51.26	20231024	2.06	N	353810	100	34 억	782891	N	N	12	N	N
29	20240726	131202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4515	105	2	2.38	175722500	39321	41.65	4420	4520	4410	5730	3090	4410	4468.92	2.29	9516	4530	4470	4405	4345	4280	4500	4375	34	1320	100	3260	5	1	34191720	1544	9.92	2.45	12	0.12	455.00	1841.00	4835	20240611	-6.62	2975	20231024	51.76	4835	-6.62	20240611	3235	39.57	20240117	4835	-6.62	20240611	2975	51.76	20231024	2.06	N	353810	100	34 억	782891	N	N	12	N	N
30	20240726	121208	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4490	80	2	1.81	124898115	28006	29.67	4420	4520	4410	5730	3090	4410	4459.69	2.29	4219	4530	4470	4405	4345	4280	4500	4375	34	1320	100	3260	5	1	34191720	1535	9.87	2.44	12	0.08	455.00	1841.00	4835	20240611	-7.14	2975	20231024	50.92	4835	-7.14	20240611	3235	38.79	20240117	4835	-7.14	20240611	2975	50.92	20231024	2.06	N	353810	100	34 억	782891	N	N	12	N	N
31	20240726	111206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4490	80	2	1.81	116007805	26027	27.57	4420	4520	4410	5730	3090	4410	4457.21	2.29	4243	4530	4470	4405	4345	4280	4500	4375	34	1320	100	3260	5	1	34191720	1535	9.87	2.44	12	0.08	455.00	1841.00	4835	20240611	-7.14	2975	20231024	50.92	4835	-7.14	20240611	3235	38.79	20240117	4835	-7.14	20240611	2975	50.92	20231024	2.06	N	353810	100	34 억	782891	N	N	12	N	N
32	20240726	101200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4465	55	2	1.25	66096510	14898	15.78	4420	4470	4410	5730	3090	4410	4436.60	2.29	3159	4530	4470	4405	4345	4280	4500	4375	34	1320	100	3260	5	1	34191720	1527	9.81	2.43	12	0.04	455.00	1841.00	4835	20240611	-7.65	2975	20231024	50.08	4835	-7.65	20240611	3235	38.02	20240117	4835	-7.65	20240611	2975	50.08	20231024	2.06	N	353810	100	34 억	782891	N	N	12	N	N
33	20240726	091159	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4435	25	2	0.57	6992940	1580	1.67	4420	4445	4410	5730	3090	4410	4425.91	2.29	-1181	4530	4470	4405	4345	4280	4500	4375	34	1320	100	3260	5	1	34191720	1516	9.75	2.41	12	0.00	455.00	1841.00	4835	20240611	-8.27	2975	20231024	49.08	4835	-8.27	20240611	3235	37.09	20240117	4835	-8.27	20240611	2975	49.08	20231024	2.06	N	353810	100	34 억	782891	N	N	12	N	N
34	20240725	161157	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4410	-75	5	-1.67	414588065	94280	122.51	4400	4465	4340	5830	3140	4485	4397.41	2.27	8021	4635	4560	4505	4430	4375	4532	4402	34	1345	100	3310	5	1	34191720	1508	9.69	2.40	12	0.28	455.00	1841.00	4835	20240611	-8.79	2975	20231024	48.24	4835	-8.79	20240611	3235	36.32	20240117	4835	-8.79	20240611	2975	48.24	20231024	2.17	N	353810	100	34 억	776775	N	N	12	N	N
35	20240725	151211	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4375	-110	5	-2.45	409284915	93076	120.95	4400	4465	4340	5830	3140	4485	4397.32	2.27	8106	4635	4560	4505	4430	4375	4532	4402	34	1345	100	3310	5	1	34191720	1496	9.62	2.38	12	0.27	455.00	1841.00	4835	20240611	-9.51	2975	20231024	47.06	4835	-9.51	20240611	3235	35.24	20240117	4835	-9.51	20240611	2975	47.06	20231024	2.17	N	353810	100	34 억	776775	N	N	22	N	N
36	20240725	141206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4405	-80	5	-1.78	260941340	59280	77.03	4400	4465	4340	5830	3140	4485	4401.84	2.27	-2726	4635	4560	4505	4430	4375	4532	4402	34	1345	100	3310	5	1	34191720	1506	9.68	2.39	12	0.17	455.00	1841.00	4835	20240611	-8.89	2975	20231024	48.07	4835	-8.89	20240611	3235	36.17	20240117	4835	-8.89	20240611	2975	48.07	20231024	2.17	N	353810	100	34 억	776775	N	N	22	N	N
37	20240725	131158	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4400	-85	5	-1.90	257954945	58602	76.15	4400	4465	4340	5830	3140	4485	4401.81	2.27	-3030	4635	4560	4505	4430	4375	4532	4402	34	1345	100	3310	5	1	34191720	1504	9.67	2.39	12	0.17	455.00	1841.00	4835	20240611	-9.00	2975	20231024	47.90	4835	-9.00	20240611	3235	36.01	20240117	4835	-9.00	20240611	2975	47.90	20231024	2.17	N	353810	100	34 억	776775	N	N	22	N	N
38	20240725	121204	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4395	-90	5	-2.01	232659750	52852	68.68	4400	4465	4340	5830	3140	4485	4402.10	2.27	-7574	4635	4560	4505	4430	4375	4532	4402	34	1345	100	3310	5	1	34191720	1503	9.66	2.39	12	0.15	455.00	1841.00	4835	20240611	-9.10	2975	20231024	47.73	4835	-9.10	20240611	3235	35.86	20240117	4835	-9.10	20240611	2975	47.73	20231024	2.17	N	353810	100	34 억	776775	N	N	22	N	N
39	20240725	111202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4400	-85	5	-1.90	225785570	51288	66.65	4400	4465	4340	5830	3140	4485	4402.31	2.27	-7776	4635	4560	4505	4430	4375	4532	4402	34	1345	100	3310	5	1	34191720	1504	9.67	2.39	12	0.15	455.00	1841.00	4835	20240611	-9.00	2975	20231024	47.90	4835	-9.00	20240611	3235	36.01	20240117	4835	-9.00	20240611	2975	47.90	20231024	2.17	N	353810	100	34 억	776775	N	N	22	N	N
40	20240725	101155	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4425	-60	5	-1.34	149763875	33960	44.13	4400	4465	4340	5830	3140	4485	4410.01	2.27	-9175	4635	4560	4505	4430	4375	4532	4402	34	1345	100	3310	5	1	34191720	1513	9.73	2.40	12	0.10	455.00	1841.00	4835	20240611	-8.48	2975	20231024	48.74	4835	-8.48	20240611	3235	36.79	20240117	4835	-8.48	20240611	2975	48.74	20231024	2.17	N	353810	100	34 억	776775	N	N	22	N	N
41	20240725	091150	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4440	-45	5	-1.00	54222305	12335	16.03	4400	4465	4340	5830	3140	4485	4395.81	2.27	-1869	4635	4560	4505	4430	4375	4532	4402	34	1345	100	3310	5	1	34191720	1518	9.76	2.41	12	0.04	455.00	1841.00	4835	20240611	-8.17	2975	20231024	49.24	4835	-8.17	20240611	3235	37.25	20240117	4835	-8.17	20240611	2975	49.24	20231024	2.17	N	353810	100	34 억	776775	N	N	22	N	N
42	20240724	161148	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4485	-55	5	-1.21	344411120	76901	38.70	4495	4580	4450	5900	3180	4540	4478.63	2.26	5600	4700	4620	4490	4410	4280	4660	4450	34	1360	100	3350	5	1	34191720	1533	9.86	2.44	12	0.22	455.00	1841.00	4835	20240611	-7.24	2975	20231024	50.76	4835	-7.24	20240611	3235	38.64	20240117	4835	-7.24	20240611	2975	50.76	20231024	2.20	N	353810	100	34 억	773581	N	N	22	N	N
43	20240724	151206	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4485	-55	5	-1.21	279563305	62378	31.39	4495	4580	4450	5900	3180	4540	4481.76	2.26	3021	4700	4620	4490	4410	4280	4660	4450	34	1360	100	3350	5	1	34191720	1533	9.86	2.44	12	0.18	455.00	1841.00	4835	20240611	-7.24	2975	20231024	50.76	4835	-7.24	20240611	3235	38.64	20240117	4835	-7.24	20240611	2975	50.76	20231024	2.20	N	353810	100	34 억	773581	N	N	0	N	N
44	20240724	141200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4470	-70	5	-1.54	242521000	54109	27.23	4495	4580	4450	5900	3180	4540	4482.08	2.26	5070	4700	4620	4490	4410	4280	4660	4450	34	1360	100	3350	5	1	34191720	1528	9.82	2.43	12	0.16	455.00	1841.00	4835	20240611	-7.55	2975	20231024	50.25	4835	-7.55	20240611	3235	38.18	20240117	4835	-7.55	20240611	2975	50.25	20231024	2.20	N	353810	100	34 억	773581	N	N	0	N	N
45	20240724	131205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4515	-25	5	-0.55	218892660	48847	24.58	4495	4580	4450	5900	3180	4540	4481.19	2.26	7615	4700	4620	4490	4410	4280	4660	4450	34	1360	100	3350	5	1	34191720	1544	9.92	2.45	12	0.14	455.00	1841.00	4835	20240611	-6.62	2975	20231024	51.76	4835	-6.62	20240611	3235	39.57	20240117	4835	-6.62	20240611	2975	51.76	20231024	2.20	N	353810	100	34 억	773581	N	N	0	N	N
46	20240724	121203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4475	-65	5	-1.43	196954090	43965	22.13	4495	4580	4450	5900	3180	4540	4479.79	2.26	6630	4700	4620	4490	4410	4280	4660	4450	34	1360	100	3350	5	1	34191720	1530	9.84	2.43	12	0.13	455.00	1841.00	4835	20240611	-7.45	2975	20231024	50.42	4835	-7.45	20240611	3235	38.33	20240117	4835	-7.45	20240611	2975	50.42	20231024	2.20	N	353810	100	34 억	773581	N	N	0	N	N
47	20240724	111202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4475	-65	5	-1.43	109972230	24489	12.32	4495	4580	4470	5900	3180	4540	4490.68	2.26	3290	4700	4620	4490	4410	4280	4660	4450	34	1360	100	3350	5	1	34191720	1530	9.84	2.43	12	0.07	455.00	1841.00	4835	20240611	-7.45	2975	20231024	50.42	4835	-7.45	20240611	3235	38.33	20240117	4835	-7.45	20240611	2975	50.42	20231024	2.20	N	353810	100	34 억	773581	N	N	0	N	N
48	20240724	101228	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4500	-40	5	-0.88	76956855	17127	8.62	4495	4580	4470	5900	3180	4540	4493.31	2.26	3332	4700	4620	4490	4410	4280	4660	4450	34	1360	100	3350	5	1	34191720	1539	9.89	2.44	12	0.05	455.00	1841.00	4835	20240611	-6.93	2975	20231024	51.26	4835	-6.93	20240611	3235	39.10	20240117	4835	-6.93	20240611	2975	51.26	20231024	2.20	N	353810	100	34 억	773581	N	N	0	N	N
49	20240724	091150	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4495	-45	5	-0.99	15286640	3400	1.71	4495	4580	4470	5900	3180	4540	4496.07	2.26	-220	4700	4620	4490	4410	4280	4660	4450	34	1360	100	3350	5	1	34191720	1537	9.88	2.44	12	0.01	455.00	1841.00	4835	20240611	-7.03	2975	20231024	51.09	4835	-7.03	20240611	3235	38.95	20240117	4835	-7.03	20240611	2975	51.09	20231024	2.20	N	353810	100	34 억	773581	N	N	0	N	N
50	20240723	161141	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4540	185	2	4.25	885631115	198112	232.84	4360	4570	4360	5660	3050	4355	4470.33	2.05	74547	4498	4426	4338	4266	4178	4435	4275	34	1305	100	3220	5	1	34191720	1552	9.98	2.47	12	0.58	455.00	1841.00	4835	20240611	-6.10	2975	20231024	52.61	4835	-6.10	20240611	3235	40.34	20240117	4835	-6.10	20240611	2975	52.61	20231024	2.22	N	353810	100	34 억	700983	N	N	0	N	N
51	20240723	151211	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4540	185	2	4.25	704945535	158000	185.69	4360	4570	4360	5660	3050	4355	4461.68	2.05	45821	4498	4426	4338	4266	4178	4435	4275	34	1305	100	3220	5	1	34191720	1552	9.98	2.47	12	0.46	455.00	1841.00	4835	20240611	-6.10	2975	20231024	52.61	4835	-6.10	20240611	3235	40.34	20240117	4835	-6.10	20240611	2975	52.61	20231024	2.22	N	353810	100	34 억	700983	N	N	0	N	N
52	20240723	141145	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4515	160	2	3.67	609168295	136833	160.82	4360	4570	4360	5660	3050	4355	4451.91	2.05	41557	4498	4426	4338	4266	4178	4435	4275	34	1305	100	3220	5	1	34191720	1544	9.92	2.45	12	0.40	455.00	1841.00	4835	20240611	-6.62	2975	20231024	51.76	4835	-6.62	20240611	3235	39.57	20240117	4835	-6.62	20240611	2975	51.76	20231024	2.22	N	353810	100	34 억	700983	N	N	0	N	N
53	20240723	131141	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4420	65	2	1.49	304178770	69158	81.28	4360	4455	4360	5660	3050	4355	4398.32	2.05	22952	4498	4426	4338	4266	4178	4435	4275	34	1305	100	3220	5	1	34191720	1511	9.71	2.40	12	0.20	455.00	1841.00	4835	20240611	-8.58	2975	20231024	48.57	4835	-8.58	20240611	3235	36.63	20240117	4835	-8.58	20240611	2975	48.57	20231024	2.22	N	353810	100	34 억	700983	N	N	0	N	N
54	20240723	121150	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4395	40	2	0.92	210789010	47857	56.25	4360	4455	4360	5660	3050	4355	4404.56	2.05	16682	4498	4426	4338	4266	4178	4435	4275	34	1305	100	3220	5	1	34191720	1503	9.66	2.39	12	0.14	455.00	1841.00	4835	20240611	-9.10	2975	20231024	47.73	4835	-9.10	20240611	3235	35.86	20240117	4835	-9.10	20240611	2975	47.73	20231024	2.22	N	353810	100	34 억	700983	N	N	0	N	N
55	20240723	111148	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4400	45	2	1.03	183234165	41569	48.86	4360	4455	4360	5660	3050	4355	4407.95	2.05	16231	4498	4426	4338	4266	4178	4435	4275	34	1305	100	3220	5	1	34191720	1504	9.67	2.39	12	0.12	455.00	1841.00	4835	20240611	-9.00	2975	20231024	47.90	4835	-9.00	20240611	3235	36.01	20240117	4835	-9.00	20240611	2975	47.90	20231024	2.22	N	353810	100	34 억	700983	N	N	0	N	N
56	20240723	101143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4415	60	2	1.38	145007715	32864	38.62	4360	4455	4360	5660	3050	4355	4412.36	2.05	16583	4498	4426	4338	4266	4178	4435	4275	34	1305	100	3220	5	1	34191720	1510	9.70	2.40	12	0.10	455.00	1841.00	4835	20240611	-8.69	2975	20231024	48.40	4835	-8.69	20240611	3235	36.48	20240117	4835	-8.69	20240611	2975	48.40	20231024	2.22	N	353810	100	34 억	700983	N	N	0	N	N
57	20240723	091156	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4430	75	2	1.72	19004450	4327	5.09	4360	4435	4360	5660	3050	4355	4392.06	2.05	2918	4498	4426	4338	4266	4178	4435	4275	34	1305	100	3220	5	1	34191720	1515	9.74	2.41	12	0.01	455.00	1841.00	4835	20240611	-8.38	2975	20231024	48.91	4835	-8.38	20240611	3235	36.94	20240117	4835	-8.38	20240611	2975	48.91	20231024	2.22	N	353810	100	34 억	700983	N	N	0	N	N
58	20240722	161134	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4355	-20	5	-0.46	365687910	84942	273.19	4355	4410	4250	5680	3065	4375	4305.06	2.06	1404	4431	4402	4351	4322	4271	4417	4337	34	1305	100	3230	5	1	34191720	1489	9.57	2.37	12	0.25	455.00	1841.00	4835	20240611	-9.93	2975	20231024	46.39	4835	-9.93	20240611	3235	34.62	20240117	4835	-9.93	20240611	2975	46.39	20231024	2.32	N	353810	100	34 억	702880	N	N	0	N	N
59	20240722	151147	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4335	-40	5	-0.91	341096370	79294	255.02	4355	4410	4250	5680	3065	4375	4301.67	2.06	1540	4431	4402	4351	4322	4271	4417	4337	34	1305	100	3230	5	1	34191720	1482	9.53	2.35	12	0.23	455.00	1841.00	4835	20240611	-10.34	2975	20231024	45.71	4835	-10.34	20240611	3235	34.00	20240117	4835	-10.34	20240611	2975	45.71	20231024	2.32	N	353810	100	34 억	702880	N	N	0	N	N
60	20240722	141154	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4335	-40	5	-0.91	314296255	73090	235.07	4355	4410	4250	5680	3065	4375	4300.13	2.06	-969	4431	4402	4351	4322	4271	4417	4337	34	1305	100	3230	5	1	34191720	1482	9.53	2.35	12	0.21	455.00	1841.00	4835	20240611	-10.34	2975	20231024	45.71	4835	-10.34	20240611	3235	34.00	20240117	4835	-10.34	20240611	2975	45.71	20231024	2.32	N	353810	100	34 억	702880	N	N	0	N	N
61	20240722	131149	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4285	-90	5	-2.06	281586705	65505	210.67	4355	4410	4250	5680	3065	4375	4298.71	2.06	-1267	4431	4402	4351	4322	4271	4417	4337	34	1305	100	3230	5	1	34191720	1465	9.42	2.33	12	0.19	455.00	1841.00	4835	20240611	-11.38	2975	20231024	44.03	4835	-11.38	20240611	3235	32.46	20240117	4835	-11.38	20240611	2975	44.03	20231024	2.32	N	353810	100	34 억	702880	N	N	0	N	N
62	20240722	121148	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4295	-80	5	-1.83	225526685	52413	168.57	4355	4410	4250	5680	3065	4375	4302.88	2.06	-55	4431	4402	4351	4322	4271	4417	4337	34	1305	100	3230	5	1	34191720	1469	9.44	2.33	12	0.15	455.00	1841.00	4835	20240611	-11.17	2975	20231024	44.37	4835	-11.17	20240611	3235	32.77	20240117	4835	-11.17	20240611	2975	44.37	20231024	2.32	N	353810	100	34 억	702880	N	N	0	N	N
63	20240722	111144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4295	-80	5	-1.83	133544930	30860	99.25	4355	4410	4280	5680	3065	4375	4327.44	2.06	-1098	4431	4402	4351	4322	4271	4417	4337	34	1305	100	3230	5	1	34191720	1469	9.44	2.33	12	0.09	455.00	1841.00	4835	20240611	-11.17	2975	20231024	44.37	4835	-11.17	20240611	3235	32.77	20240117	4835	-11.17	20240611	2975	44.37	20231024	2.32	N	353810	100	34 억	702880	N	N	0	N	N
64	20240722	101144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4315	-60	5	-1.37	96197035	22151	71.24	4355	4410	4290	5680	3065	4375	4342.79	2.06	2573	4431	4402	4351	4322	4271	4417	4337	34	1305	100	3230	5	1	34191720	1475	9.48	2.34	12	0.06	455.00	1841.00	4835	20240611	-10.75	2975	20231024	45.04	4835	-10.75	20240611	3235	33.38	20240117	4835	-10.75	20240611	2975	45.04	20231024	2.32	N	353810	100	34 억	702880	N	N	0	N	N
65	20240722	091148	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4380	5	2	0.11	12668690	2914	9.37	4355	4380	4320	5680	3065	4375	4347.53	2.06	-677	4431	4402	4351	4322	4271	4417	4337	34	1305	100	3230	5	1	34191720	1498	9.63	2.38	12	0.01	455.00	1841.00	4835	20240611	-9.41	2975	20231024	47.23	4835	-9.41	20240611	3235	35.39	20240117	4835	-9.41	20240611	2975	47.23	20231024	2.32	N	353810	100	34 억	702880	N	N	0	N	N
66	20240719	161116	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4375	40	2	0.92	125655925	28939	32.00	4325	4380	4300	5630	3035	4335	4342.10	2.08	-5220	4461	4397	4336	4272	4211	4367	4242	34	1295	100	3200	5	1	34191720	1496	9.62	2.38	12	0.08	455.00	1841.00	4835	20240611	-9.51	2975	20231024	47.06	4835	-9.51	20240611	3235	35.24	20240117	4835	-9.51	20240611	2975	47.06	20231024	2.28	N	353810	100	34 억	711396	N	N	2	N	N
67	20240719	151128	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4350	15	2	0.35	115360115	26582	29.39	4325	4380	4300	5630	3035	4335	4339.78	2.08	-4816	4461	4397	4336	4272	4211	4367	4242	34	1295	100	3200	5	1	34191720	1487	9.56	2.36	12	0.08	455.00	1841.00	4835	20240611	-10.03	2975	20231024	46.22	4835	-10.03	20240611	3235	34.47	20240117	4835	-10.03	20240611	2975	46.22	20231024	2.28	N	353810	100	34 억	711396	N	N	2	N	N
68	20240719	141130	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4350	15	2	0.35	103472680	23849	26.37	4325	4380	4300	5630	3035	4335	4338.66	2.08	-5405	4461	4397	4336	4272	4211	4367	4242	34	1295	100	3200	5	1	34191720	1487	9.56	2.36	12	0.07	455.00	1841.00	4835	20240611	-10.03	2975	20231024	46.22	4835	-10.03	20240611	3235	34.47	20240117	4835	-10.03	20240611	2975	46.22	20231024	2.28	N	353810	100	34 억	711396	N	N	2	N	N
69	20240719	131121	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4340	5	2	0.12	91484575	21087	23.32	4325	4380	4300	5630	3035	4335	4338.43	2.08	-4513	4461	4397	4336	4272	4211	4367	4242	34	1295	100	3200	5	1	34191720	1484	9.54	2.36	12	0.06	455.00	1841.00	4835	20240611	-10.24	2975	20231024	45.88	4835	-10.24	20240611	3235	34.16	20240117	4835	-10.24	20240611	2975	45.88	20231024	2.28	N	353810	100	34 억	711396	N	N	2	N	N
70	20240719	121119	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4340	5	2	0.12	81291915	18737	20.72	4325	4380	4300	5630	3035	4335	4338.58	2.08	-2690	4461	4397	4336	4272	4211	4367	4242	34	1295	100	3200	5	1	34191720	1484	9.54	2.36	12	0.05	455.00	1841.00	4835	20240611	-10.24	2975	20231024	45.88	4835	-10.24	20240611	3235	34.16	20240117	4835	-10.24	20240611	2975	45.88	20231024	2.28	N	353810	100	34 억	711396	N	N	2	N	N
71	20240719	111131	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4320	-15	5	-0.35	72099970	16616	18.37	4325	4380	4300	5630	3035	4335	4339.19	2.08	-2314	4461	4397	4336	4272	4211	4367	4242	34	1295	100	3200	5	1	34191720	1477	9.49	2.35	12	0.05	455.00	1841.00	4835	20240611	-10.65	2975	20231024	45.21	4835	-10.65	20240611	3235	33.54	20240117	4835	-10.65	20240611	2975	45.21	20231024	2.28	N	353810	100	34 억	711396	N	N	2	N	N
72	20240719	101118	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4330	-5	5	-0.12	54806405	12611	13.94	4325	4380	4300	5630	3035	4335	4345.92	2.08	-1723	4461	4397	4336	4272	4211	4367	4242	34	1295	100	3200	5	1	34191720	1481	9.52	2.35	12	0.04	455.00	1841.00	4835	20240611	-10.44	2975	20231024	45.55	4835	-10.44	20240611	3235	33.85	20240117	4835	-10.44	20240611	2975	45.55	20231024	2.28	N	353810	100	34 억	711396	N	N	2	N	N
73	20240719	091133	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4320	-15	5	-0.35	11451315	2658	2.94	4325	4325	4300	5630	3035	4335	4308.24	2.08	-924	4461	4397	4336	4272	4211	4367	4242	34	1295	100	3200	5	1	34191720	1477	9.49	2.35	12	0.01	455.00	1841.00	4835	20240611	-10.65	2975	20231024	45.21	4835	-10.65	20240611	3235	33.54	20240117	4835	-10.65	20240611	2975	45.21	20231024	2.28	N	353810	100	34 억	711396	N	N	2	N	N
74	20240718	161109	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4335	-70	5	-1.59	389781420	90436	61.59	4400	4400	4275	5720	3085	4405	4309.60	2.06	8328	4571	4487	4446	4362	4321	4467	4342	34	1315	100	3250	5	1	34191720	1482	9.53	2.35	12	0.26	455.00	1841.00	4835	20240611	-10.34	2975	20231024	45.71	4835	-10.34	20240611	3235	34.00	20240117	4835	-10.34	20240611	2975	45.71	20231024	2.25	N	353810	100	34 억	705693	N	N	2	N	N
75	20240718	151120	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4325	-80	5	-1.82	355469270	82509	56.19	4400	4400	4275	5720	3085	4405	4308.25	2.06	8736	4571	4487	4446	4362	4321	4467	4342	34	1315	100	3250	5	1	34191720	1479	9.51	2.35	12	0.24	455.00	1841.00	4835	20240611	-10.55	2975	20231024	45.38	4835	-10.55	20240611	3235	33.69	20240117	4835	-10.55	20240611	2975	45.38	20231024	2.25	N	353810	100	34 억	705693	N	N	2	N	N
76	20240718	141112	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4320	-85	5	-1.93	271057865	62825	42.79	4400	4400	4275	5720	3085	4405	4314.49	2.06	5441	4571	4487	4446	4362	4321	4467	4342	34	1315	100	3250	5	1	34191720	1477	9.49	2.35	12	0.18	455.00	1841.00	4835	20240611	-10.65	2975	20231024	45.21	4835	-10.65	20240611	3235	33.54	20240117	4835	-10.65	20240611	2975	45.21	20231024	2.25	N	353810	100	34 억	705693	N	N	2	N	N
77	20240718	131112	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4320	-85	5	-1.93	187095465	43283	29.48	4400	4400	4275	5720	3085	4405	4322.61	2.06	1042	4571	4487	4446	4362	4321	4467	4342	34	1315	100	3250	5	1	34191720	1477	9.49	2.35	12	0.13	455.00	1841.00	4835	20240611	-10.65	2975	20231024	45.21	4835	-10.65	20240611	3235	33.54	20240117	4835	-10.65	20240611	2975	45.21	20231024	2.25	N	353810	100	34 억	705693	N	N	2	N	N
78	20240718	121112	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4345	-60	5	-1.36	156829160	36274	24.70	4400	4400	4275	5720	3085	4405	4323.46	2.06	1224	4571	4487	4446	4362	4321	4467	4342	34	1315	100	3250	5	1	34191720	1486	9.55	2.36	12	0.11	455.00	1841.00	4835	20240611	-10.13	2975	20231024	46.05	4835	-10.13	20240611	3235	34.31	20240117	4835	-10.13	20240611	2975	46.05	20231024	2.25	N	353810	100	34 억	705693	N	N	2	N	N
79	20240718	111120	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4360	-45	5	-1.02	140175985	32432	22.09	4400	4400	4275	5720	3085	4405	4322.15	2.06	1249	4571	4487	4446	4362	4321	4467	4342	34	1315	100	3250	5	1	34191720	1491	9.58	2.37	12	0.09	455.00	1841.00	4835	20240611	-9.82	2975	20231024	46.55	4835	-9.82	20240611	3235	34.78	20240117	4835	-9.82	20240611	2975	46.55	20231024	2.25	N	353810	100	34 억	705693	N	N	2	N	N
80	20240718	101121	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4365	-40	5	-0.91	124345875	28791	19.61	4400	4400	4275	5720	3085	4405	4318.91	2.06	925	4571	4487	4446	4362	4321	4467	4342	34	1315	100	3250	5	1	34191720	1492	9.59	2.37	12	0.08	455.00	1841.00	4835	20240611	-9.72	2975	20231024	46.72	4835	-9.72	20240611	3235	34.93	20240117	4835	-9.72	20240611	2975	46.72	20231024	2.25	N	353810	100	34 억	705693	N	N	2	N	N
81	20240718	091123	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4315	-90	5	-2.04	58522480	13525	9.21	4400	4400	4285	5720	3085	4405	4326.99	2.06	-1989	4571	4487	4446	4362	4321	4467	4342	34	1315	100	3250	5	1	34191720	1475	9.48	2.34	12	0.04	455.00	1841.00	4835	20240611	-10.75	2975	20231024	45.04	4835	-10.75	20240611	3235	33.38	20240117	4835	-10.75	20240611	2975	45.04	20231024	2.25	N	353810	100	34 억	705693	N	N	2	N	N
82	20240717	161209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4405	-115	5	-2.54	650763780	146553	157.95	4520	4530	4405	5870	3165	4520	4440.89	2.11	-11737	4646	4582	4531	4467	4416	4557	4442	34	1350	100	3340	5	1	34191720	1506	9.68	2.39	12	0.43	455.00	1841.00	4835	20240611	-8.89	2975	20231024	48.07	4835	-8.89	20240611	3235	36.17	20240117	4835	-8.89	20240611	2975	48.07	20231024	2.22	N	353810	100	34 억	720649	N	N	2	N	N
83	20240717	151215	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4435	-85	5	-1.88	593879635	133656	144.05	4520	4530	4410	5870	3165	4520	4443.34	2.11	-10093	4646	4582	4531	4467	4416	4557	4442	34	1350	100	3340	5	1	34191720	1516	9.75	2.41	12	0.39	455.00	1841.00	4835	20240611	-8.27	2975	20231024	49.08	4835	-8.27	20240611	3235	37.09	20240117	4835	-8.27	20240611	2975	49.08	20231024	2.22	N	353810	100	34 억	720649	N	N	0	N	N
84	20240717	141212	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4435	-85	5	-1.88	533335305	119968	129.29	4520	4530	4410	5870	3165	4520	4445.65	2.11	-3313	4646	4582	4531	4467	4416	4557	4442	34	1350	100	3340	5	1	34191720	1516	9.75	2.41	12	0.35	455.00	1841.00	4835	20240611	-8.27	2975	20231024	49.08	4835	-8.27	20240611	3235	37.09	20240117	4835	-8.27	20240611	2975	49.08	20231024	2.22	N	353810	100	34 억	720649	N	N	0	N	N
85	20240717	131210	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4450	-70	5	-1.55	515661900	115980	125.00	4520	4530	4410	5870	3165	4520	4446.13	2.11	-3721	4646	4582	4531	4467	4416	4557	4442	34	1350	100	3340	5	1	34191720	1522	9.78	2.42	12	0.34	455.00	1841.00	4835	20240611	-7.96	2975	20231024	49.58	4835	-7.96	20240611	3235	37.56	20240117	4835	-7.96	20240611	2975	49.58	20231024	2.22	N	353810	100	34 억	720649	N	N	0	N	N
86	20240717	121211	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4445	-75	5	-1.66	439886815	98853	106.54	4520	4530	4420	5870	3165	4520	4449.91	2.11	-4993	4646	4582	4531	4467	4416	4557	4442	34	1350	100	3340	5	1	34191720	1520	9.77	2.41	12	0.29	455.00	1841.00	4835	20240611	-8.07	2975	20231024	49.41	4835	-8.07	20240611	3235	37.40	20240117	4835	-8.07	20240611	2975	49.41	20231024	2.22	N	353810	100	34 억	720649	N	N	0	N	N
87	20240717	111213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4465	-55	5	-1.22	414549450	93149	100.39	4520	4530	4420	5870	3165	4520	4450.39	2.11	-3730	4646	4582	4531	4467	4416	4557	4442	34	1350	100	3340	5	1	34191720	1527	9.81	2.43	12	0.27	455.00	1841.00	4835	20240611	-7.65	2975	20231024	50.08	4835	-7.65	20240611	3235	38.02	20240117	4835	-7.65	20240611	2975	50.08	20231024	2.22	N	353810	100	34 억	720649	N	N	0	N	N
88	20240717	101216	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4450	-70	5	-1.55	247351375	55444	59.75	4520	4530	4420	5870	3165	4520	4461.28	2.11	11257	4646	4582	4531	4467	4416	4557	4442	34	1350	100	3340	5	1	34191720	1522	9.78	2.42	12	0.16	455.00	1841.00	4835	20240611	-7.96	2975	20231024	49.58	4835	-7.96	20240611	3235	37.56	20240117	4835	-7.96	20240611	2975	49.58	20231024	2.22	N	353810	100	34 억	720649	N	N	0	N	N
89	20240717	090955	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4500	-20	5	-0.44	24043930	5352	5.77	4520	4520	4485	5870	3165	4520	4492.51	2.11	304	4646	4582	4531	4467	4416	4557	4442	34	1350	100	3340	5	1	34191720	1539	9.89	2.44	12	0.02	455.00	1841.00	4835	20240611	-6.93	2975	20231024	51.26	4835	-6.93	20240611	3235	39.10	20240117	4835	-6.93	20240611	2975	51.26	20231024	2.22	N	353810	100	34 억	720649	N	N	0	N	N
90	20240716	161213	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4520	-65	5	-1.42	417384670	92365	38.81	4590	4595	4480	5960	3210	4585	4518.85	2.21	-31496	4835	4710	4565	4440	4295	4772	4502	34	1375	100	3390	5	1	34191720	1545	9.93	2.46	12	0.27	455.00	1841.00	4835	20240611	-6.51	2975	20231024	51.93	4835	-6.51	20240611	3235	39.72	20240117	4835	-6.51	20240611	2975	51.93	20231024	2.21	N	353810	100	34 억	754209	N	N	0	N	N
91	20240716	151227	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4505	-80	5	-1.74	385496975	85289	35.84	4590	4595	4485	5960	3210	4585	4519.89	2.21	-29498	4835	4710	4565	4440	4295	4772	4502	34	1375	100	3390	5	1	34191720	1540	9.90	2.45	12	0.25	455.00	1841.00	4835	20240611	-6.83	2975	20231024	51.43	4835	-6.83	20240611	3235	39.26	20240117	4835	-6.83	20240611	2975	51.43	20231024	2.21	N	353810	100	34 억	754209	N	N	0	N	N
92	20240716	141221	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4510	-75	5	-1.64	308718190	68203	28.66	4590	4595	4485	5960	3210	4585	4526.46	2.21	-21871	4835	4710	4565	4440	4295	4772	4502	34	1375	100	3390	5	1	34191720	1542	9.91	2.45	12	0.20	455.00	1841.00	4835	20240611	-6.72	2975	20231024	51.60	4835	-6.72	20240611	3235	39.41	20240117	4835	-6.72	20240611	2975	51.60	20231024	2.21	N	353810	100	34 억	754209	N	N	0	N	N
93	20240716	131222	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4520	-65	5	-1.42	281056990	62066	26.08	4590	4595	4485	5960	3210	4585	4528.36	2.21	-17728	4835	4710	4565	4440	4295	4772	4502	34	1375	100	3390	5	1	34191720	1545	9.93	2.46	12	0.18	455.00	1841.00	4835	20240611	-6.51	2975	20231024	51.93	4835	-6.51	20240611	3235	39.72	20240117	4835	-6.51	20240611	2975	51.93	20231024	2.21	N	353810	100	34 억	754209	N	N	0	N	N
94	20240716	121219	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4525	-60	5	-1.31	264037885	58293	24.49	4590	4595	4485	5960	3210	4585	4529.50	2.21	-16151	4835	4710	4565	4440	4295	4772	4502	34	1375	100	3390	5	1	34191720	1547	9.95	2.46	12	0.17	455.00	1841.00	4835	20240611	-6.41	2975	20231024	52.10	4835	-6.41	20240611	3235	39.88	20240117	4835	-6.41	20240611	2975	52.10	20231024	2.21	N	353810	100	34 억	754209	N	N	0	N	N
95	20240716	111221	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4520	-65	5	-1.42	246907255	54494	22.90	4590	4595	4485	5960	3210	4585	4530.91	2.21	-15077	4835	4710	4565	4440	4295	4772	4502	34	1375	100	3390	5	1	34191720	1545	9.93	2.46	12	0.16	455.00	1841.00	4835	20240611	-6.51	2975	20231024	51.93	4835	-6.51	20240611	3235	39.72	20240117	4835	-6.51	20240611	2975	51.93	20231024	2.21	N	353810	100	34 억	754209	N	N	0	N	N
96	20240716	101221	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4540	-45	5	-0.98	131338195	28823	12.11	4590	4595	4515	5960	3210	4585	4556.71	2.21	-14152	4835	4710	4565	4440	4295	4772	4502	34	1375	100	3390	5	1	34191720	1552	9.98	2.47	12	0.08	455.00	1841.00	4835	20240611	-6.10	2975	20231024	52.61	4835	-6.10	20240611	3235	40.34	20240117	4835	-6.10	20240611	2975	52.61	20231024	2.21	N	353810	100	34 억	754209	N	N	0	N	N
97	20240716	091219	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4560	-25	5	-0.55	33623630	7353	3.09	4590	4595	4545	5960	3210	4585	4572.78	2.21	-5348	4835	4710	4565	4440	4295	4772	4502	34	1375	100	3390	5	1	34191720	1559	10.02	2.48	12	0.02	455.00	1841.00	4835	20240611	-5.69	2975	20231024	53.28	4835	-5.69	20240611	3235	40.96	20240117	4835	-5.69	20240611	2975	53.28	20231024	2.21	N	353810	100	34 억	754209	N	N	0	N	N
98	20240715	161200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4585	155	2	3.50	1085418745	236914	209.50	4440	4690	4420	5750	3105	4430	4582.28	2.12	31623	4623	4526	4438	4341	4253	4575	4390	34	1320	100	3270	5	1	34191720	1568	10.08	2.49	12	0.69	455.00	1841.00	4835	20240611	-5.17	2975	20231024	54.12	4835	-5.17	20240611	3235	41.73	20240117	4835	-5.17	20240611	2975	54.12	20231024	2.23	N	353810	100	34 억	723565	N	N	0	N	N
99	20240715	151209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4585	155	2	3.50	1044428795	228002	201.62	4440	4690	4420	5750	3105	4430	4582.23	2.12	30567	4623	4526	4438	4341	4253	4575	4390	34	1320	100	3270	5	1	34191720	1568	10.08	2.49	12	0.67	455.00	1841.00	4835	20240611	-5.17	2975	20231024	54.12	4835	-5.17	20240611	3235	41.73	20240117	4835	-5.17	20240611	2975	54.12	20231024	2.23	N	353810	100	34 억	723565	N	N	0	N	N
100	20240715	141205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4585	155	2	3.50	902375310	196971	174.18	4440	4690	4420	5750	3105	4430	4582.93	2.12	34546	4623	4526	4438	4341	4253	4575	4390	34	1320	100	3270	5	1	34191720	1568	10.08	2.49	12	0.58	455.00	1841.00	4835	20240611	-5.17	2975	20231024	54.12	4835	-5.17	20240611	3235	41.73	20240117	4835	-5.17	20240611	2975	54.12	20231024	2.23	N	353810	100	34 억	723565	N	N	0	N	N
101	20240715	131209	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4585	155	2	3.50	757579320	165363	146.23	4440	4690	4420	5750	3105	4430	4583.31	2.12	27731	4623	4526	4438	4341	4253	4575	4390	34	1320	100	3270	5	1	34191720	1568	10.08	2.49	12	0.48	455.00	1841.00	4835	20240611	-5.17	2975	20231024	54.12	4835	-5.17	20240611	3235	41.73	20240117	4835	-5.17	20240611	2975	54.12	20231024	2.23	N	353810	100	34 억	723565	N	N	0	N	N
102	20240715	121207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4575	145	2	3.27	693526335	151351	133.84	4440	4690	4420	5750	3105	4430	4584.44	2.12	24782	4623	4526	4438	4341	4253	4575	4390	34	1320	100	3270	5	1	34191720	1564	10.05	2.49	12	0.44	455.00	1841.00	4835	20240611	-5.38	2975	20231024	53.78	4835	-5.38	20240611	3235	41.42	20240117	4835	-5.38	20240611	2975	53.78	20231024	2.23	N	353810	100	34 억	723565	N	N	0	N	N
103	20240715	111207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4570	140	2	3.16	625168970	136359	120.58	4440	4690	4420	5750	3105	4430	4587.21	2.12	15928	4623	4526	4438	4341	4253	4575	4390	34	1320	100	3270	5	1	34191720	1563	10.04	2.48	12	0.40	455.00	1841.00	4835	20240611	-5.48	2975	20231024	53.61	4835	-5.48	20240611	3235	41.27	20240117	4835	-5.48	20240611	2975	53.61	20231024	2.23	N	353810	100	34 억	723565	N	N	0	N	N
104	20240715	101205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4585	155	2	3.50	563190610	122840	108.62	4440	4690	4420	5750	3105	4430	4587.51	2.12	15637	4623	4526	4438	4341	4253	4575	4390	34	1320	100	3270	5	1	34191720	1568	10.08	2.49	12	0.36	455.00	1841.00	4835	20240611	-5.17	2975	20231024	54.12	4835	-5.17	20240611	3235	41.73	20240117	4835	-5.17	20240611	2975	54.12	20231024	2.23	N	353810	100	34 억	723565	N	N	0	N	N
105	20240715	091207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4470	40	2	0.90	36682635	8275	7.32	4440	4470	4420	5750	3105	4430	4433.98	2.12	-3948	4623	4526	4438	4341	4253	4575	4390	34	1320	100	3270	5	1	34191720	1528	9.82	2.43	12	0.02	455.00	1841.00	4835	20240611	-7.55	2975	20231024	50.25	4835	-7.55	20240611	3235	38.18	20240117	4835	-7.55	20240611	2975	50.25	20231024	2.23	N	353810	100	34 억	723565	N	N	0	N	N
106	20240712	161157	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4430	-60	5	-1.34	474744495	106891	72.91	4415	4535	4350	5830	3145	4490	4441.39	2.15	-12567	4590	4540	4475	4425	4360	4565	4450	34	1340	100	3320	5	1	34191720	1515	9.74	2.41	12	0.31	455.00	1841.00	4835	20240611	-8.38	2975	20231024	48.91	4835	-8.38	20240611	3235	36.94	20240117	4835	-8.38	20240611	2975	48.91	20231024	2.32	N	353810	100	34 억	736110	N	N	15	N	N
107	20240712	151205	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4415	-75	5	-1.67	460755535	103732	70.76	4415	4535	4350	5830	3145	4490	4441.79	2.15	-11655	4590	4540	4475	4425	4360	4565	4450	34	1340	100	3320	5	1	34191720	1510	9.70	2.40	12	0.30	455.00	1841.00	4835	20240611	-8.69	2975	20231024	48.40	4835	-8.69	20240611	3235	36.48	20240117	4835	-8.69	20240611	2975	48.40	20231024	2.32	N	353810	100	34 억	736110	N	N	15	N	N
108	20240712	141207	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4400	-90	5	-2.00	412491445	92788	63.29	4415	4535	4350	5830	3145	4490	4445.53	2.15	-9238	4590	4540	4475	4425	4360	4565	4450	34	1340	100	3320	5	1	34191720	1504	9.67	2.39	12	0.27	455.00	1841.00	4835	20240611	-9.00	2975	20231024	47.90	4835	-9.00	20240611	3235	36.01	20240117	4835	-9.00	20240611	2975	47.90	20231024	2.32	N	353810	100	34 억	736110	N	N	15	N	N
109	20240712	131202	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4435	-55	5	-1.22	346726975	77883	53.13	4415	4535	4350	5830	3145	4490	4451.90	2.15	-4709	4590	4540	4475	4425	4360	4565	4450	34	1340	100	3320	5	1	34191720	1516	9.75	2.41	12	0.23	455.00	1841.00	4835	20240611	-8.27	2975	20231024	49.08	4835	-8.27	20240611	3235	37.09	20240117	4835	-8.27	20240611	2975	49.08	20231024	2.32	N	353810	100	34 억	736110	N	N	15	N	N
110	20240712	121203	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4385	-105	5	-2.34	308862075	69274	47.25	4415	4535	4350	5830	3145	4490	4458.56	2.15	-5069	4590	4540	4475	4425	4360	4565	4450	34	1340	100	3320	5	1	34191720	1499	9.64	2.38	12	0.20	455.00	1841.00	4835	20240611	-9.31	2975	20231024	47.39	4835	-9.31	20240611	3235	35.55	20240117	4835	-9.31	20240611	2975	47.39	20231024	2.32	N	353810	100	34 억	736110	N	N	15	N	N
111	20240712	111200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4470	-20	5	-0.45	213690325	47720	32.55	4415	4535	4415	5830	3145	4490	4478.00	2.15	-6319	4590	4540	4475	4425	4360	4565	4450	34	1340	100	3320	5	1	34191720	1528	9.82	2.43	12	0.14	455.00	1841.00	4835	20240611	-7.55	2975	20231024	50.25	4835	-7.55	20240611	3235	38.18	20240117	4835	-7.55	20240611	2975	50.25	20231024	2.32	N	353810	100	34 억	736110	N	N	15	N	N
112	20240712	101201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4470	-20	5	-0.45	85999985	19174	13.08	4415	4535	4415	5830	3145	4490	4485.24	2.15	-11052	4590	4540	4475	4425	4360	4565	4450	34	1340	100	3320	5	1	34191720	1528	9.82	2.43	12	0.06	455.00	1841.00	4835	20240611	-7.55	2975	20231024	50.25	4835	-7.55	20240611	3235	38.18	20240117	4835	-7.55	20240611	2975	50.25	20231024	2.32	N	353810	100	34 억	736110	N	N	15	N	N
113	20240712	091158	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4510	20	2	0.45	36059010	8002	5.46	4415	4535	4415	5830	3145	4490	4506.25	2.15	-5004	4590	4540	4475	4425	4360	4565	4450	34	1340	100	3320	5	1	34191720	1542	9.91	2.45	12	0.02	455.00	1841.00	4835	20240611	-6.72	2975	20231024	51.60	4835	-6.72	20240611	3235	39.41	20240117	4835	-6.72	20240611	2975	51.60	20231024	2.32	N	353810	100	34 억	736110	N	N	15	N	N
114	20240711	161152	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4490	-10	5	-0.22	646105650	144397	54.14	4475	4525	4410	5850	3150	4500	4474.51	2.18	-8446	4700	4600	4430	4330	4160	4650	4380	34	1350	100	3330	5	1	34191720	1535	9.87	2.44	12	0.42	455.00	1841.00	4835	20240611	-7.14	2975	20231024	50.92	4835	-7.14	20240611	3235	38.79	20240117	4835	-7.14	20240611	2975	50.92	20231024	2.33	N	353810	100	34 억	743880	N	N	15	N	N
115	20240711	151200	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4490	-10	5	-0.22	587822515	131437	49.28	4475	4525	4410	5850	3150	4500	4472.28	2.18	-7780	4700	4600	4430	4330	4160	4650	4380	34	1350	100	3330	5	1	34191720	1535	9.87	2.44	12	0.38	455.00	1841.00	4835	20240611	-7.14	2975	20231024	50.92	4835	-7.14	20240611	3235	38.79	20240117	4835	-7.14	20240611	2975	50.92	20231024	2.33	N	353810	100	34 억	743880	N	N	7	N	N
116	20240711	141201	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4500	0	3	0.00	489456210	109500	41.06	4475	4525	4410	5850	3150	4500	4469.92	2.18	2343	4700	4600	4430	4330	4160	4650	4380	34	1350	100	3330	5	1	34191720	1539	9.89	2.44	12	0.32	455.00	1841.00	4835	20240611	-6.93	2975	20231024	51.26	4835	-6.93	20240611	3235	39.10	20240117	4835	-6.93	20240611	2975	51.26	20231024	2.33	N	353810	100	34 억	743880	N	N	7	N	N
117	20240711	131158	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4515	15	2	0.33	441262795	98809	37.05	4475	4525	4410	5850	3150	4500	4465.82	2.18	5931	4700	4600	4430	4330	4160	4650	4380	34	1350	100	3330	5	1	34191720	1544	9.92	2.45	12	0.29	455.00	1841.00	4835	20240611	-6.62	2975	20231024	51.76	4835	-6.62	20240611	3235	39.57	20240117	4835	-6.62	20240611	2975	51.76	20231024	2.33	N	353810	100	34 억	743880	N	N	7	N	N
118	20240711	121156	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4485	-15	5	-0.33	285169270	64124	24.04	4475	4525	4410	5850	3150	4500	4447.15	2.18	5957	4700	4600	4430	4330	4160	4650	4380	34	1350	100	3330	5	1	34191720	1533	9.86	2.44	12	0.19	455.00	1841.00	4835	20240611	-7.24	2975	20231024	50.76	4835	-7.24	20240611	3235	38.64	20240117	4835	-7.24	20240611	2975	50.76	20231024	2.33	N	353810	100	34 억	743880	N	N	7	N	N
119	20240711	111154	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4440	-60	5	-1.33	248032950	55804	20.92	4475	4525	4410	5850	3150	4500	4444.72	2.18	9303	4700	4600	4430	4330	4160	4650	4380	34	1350	100	3330	5	1	34191720	1518	9.76	2.41	12	0.16	455.00	1841.00	4835	20240611	-8.17	2975	20231024	49.24	4835	-8.17	20240611	3235	37.25	20240117	4835	-8.17	20240611	2975	49.24	20231024	2.33	N	353810	100	34 억	743880	N	N	7	N	N
120	20240711	101157	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4445	-55	5	-1.22	171834310	38621	14.48	4475	4525	4410	5850	3150	4500	4449.25	2.18	8763	4700	4600	4430	4330	4160	4650	4380	34	1350	100	3330	5	1	34191720	1520	9.77	2.41	12	0.11	455.00	1841.00	4835	20240611	-8.07	2975	20231024	49.41	4835	-8.07	20240611	3235	37.40	20240117	4835	-8.07	20240611	2975	49.41	20231024	2.33	N	353810	100	34 억	743880	N	N	7	N	N
121	20240711	091153	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4485	-15	5	-0.33	50528590	11271	4.23	4475	4525	4450	5850	3150	4500	4483.06	2.18	129	4700	4600	4430	4330	4160	4650	4380	34	1350	100	3330	5	1	34191720	1533	9.86	2.44	12	0.03	455.00	1841.00	4835	20240611	-7.24	2975	20231024	50.76	4835	-7.24	20240611	3235	38.64	20240117	4835	-7.24	20240611	2975	50.76	20231024	2.33	N	353810	100	34 억	743880	N	N	7	N	N
122	20240710	161148	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4500	235	2	5.51	1180719580	265222	237.83	4270	4530	4260	5540	2990	4265	4451.75	2.08	34485	4355	4310	4225	4180	4095	4332	4202	34	1275	100	3150	5	1	34191720	1539	9.89	2.44	12	0.78	455.00	1841.00	4835	20240611	-6.93	2975	20231024	51.26	4835	-6.93	20240611	3235	39.10	20240117	4835	-6.93	20240611	2975	51.26	20231024	2.33	N	353810	100	34 억	710130	N	N	7	N	N
123	20240710	151153	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4455	190	2	4.45	1160744505	260779	233.84	4270	4530	4260	5540	2990	4265	4451.07	2.08	35251	4355	4310	4225	4180	4095	4332	4202	34	1275	100	3150	5	1	34191720	1523	9.79	2.42	12	0.76	455.00	1841.00	4835	20240611	-7.86	2975	20231024	49.75	4835	-7.86	20240611	3235	37.71	20240117	4835	-7.86	20240611	2975	49.75	20231024	2.33	N	353810	100	34 억	710130	N	N	11	N	N
124	20240710	141153	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4475	210	2	4.92	951790835	214065	191.96	4270	4530	4260	5540	2990	4265	4446.27	2.08	34063	4355	4310	4225	4180	4095	4332	4202	34	1275	100	3150	5	1	34191720	1530	9.84	2.43	12	0.63	455.00	1841.00	4835	20240611	-7.45	2975	20231024	50.42	4835	-7.45	20240611	3235	38.33	20240117	4835	-7.45	20240611	2975	50.42	20231024	2.33	N	353810	100	34 억	710130	N	N	11	N	N
125	20240710	131152	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4505	240	2	5.63	866031855	194932	174.80	4270	4530	4260	5540	2990	4265	4442.74	2.08	35943	4355	4310	4225	4180	4095	4332	4202	34	1275	100	3150	5	1	34191720	1540	9.90	2.45	12	0.57	455.00	1841.00	4835	20240611	-6.83	2975	20231024	51.43	4835	-6.83	20240611	3235	39.26	20240117	4835	-6.83	20240611	2975	51.43	20231024	2.33	N	353810	100	34 억	710130	N	N	11	N	N
126	20240710	121150	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4490	225	2	5.28	826915915	186242	167.01	4270	4530	4260	5540	2990	4265	4440.01	2.08	36043	4355	4310	4225	4180	4095	4332	4202	34	1275	100	3150	5	1	34191720	1535	9.87	2.44	12	0.54	455.00	1841.00	4835	20240611	-7.14	2975	20231024	50.92	4835	-7.14	20240611	3235	38.79	20240117	4835	-7.14	20240611	2975	50.92	20231024	2.33	N	353810	100	34 억	710130	N	N	11	N	N
127	20240710	111151	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4475	210	2	4.92	763200660	172060	154.29	4270	4530	4260	5540	2990	4265	4435.67	2.08	34033	4355	4310	4225	4180	4095	4332	4202	34	1275	100	3150	5	1	34191720	1530	9.84	2.43	12	0.50	455.00	1841.00	4835	20240611	-7.45	2975	20231024	50.42	4835	-7.45	20240611	3235	38.33	20240117	4835	-7.45	20240611	2975	50.42	20231024	2.33	N	353810	100	34 억	710130	N	N	11	N	N
128	20240710	101147	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4490	225	2	5.28	644786125	145560	130.53	4270	4530	4260	5540	2990	4265	4429.69	2.08	19804	4355	4310	4225	4180	4095	4332	4202	34	1275	100	3150	5	1	34191720	1535	9.87	2.44	12	0.43	455.00	1841.00	4835	20240611	-7.14	2975	20231024	50.92	4835	-7.14	20240611	3235	38.79	20240117	4835	-7.14	20240611	2975	50.92	20231024	2.33	N	353810	100	34 억	710130	N	N	11	N	N
129	20240710	091152	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4330	65	2	1.52	38390430	8962	8.04	4270	4330	4260	5540	2990	4265	4283.69	2.08	2821	4355	4310	4225	4180	4095	4332	4202	34	1275	100	3150	5	1	34191720	1481	9.52	2.35	12	0.03	455.00	1841.00	4835	20240611	-10.44	2975	20231024	45.55	4835	-10.44	20240611	3235	33.85	20240117	4835	-10.44	20240611	2975	45.55	20231024	2.33	N	353810	100	34 억	710130	N	N	11	N	N
130	20240709	161144	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4265	65	2	1.55	453607070	108001	105.16	4200	4270	4140	5460	2940	4200	4199.88	2.11	-10449	4306	4252	4171	4117	4036	4267	4132	34	1260	100	3100	5	1	34191720	1458	9.37	2.32	12	0.32	455.00	1841.00	4835	20240611	-11.79	2975	20231024	43.36	4835	-11.79	20240611	3235	31.84	20240117	4835	-11.79	20240611	2975	43.36	20231024	2.30	N	353810	100	34 억	720882	N	N	11	N	N
131	20240709	151151	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4260	60	2	1.43	430038595	102472	99.77	4200	4260	4140	5460	2940	4200	4196.63	2.11	-9793	4306	4252	4171	4117	4036	4267	4132	34	1260	100	3100	5	1	34191720	1457	9.36	2.31	12	0.30	455.00	1841.00	4835	20240611	-11.89	2975	20231024	43.19	4835	-11.89	20240611	3235	31.68	20240117	4835	-11.89	20240611	2975	43.19	20231024	2.30	N	353810	100	34 억	720882	N	N	0	N	N
132	20240709	141151	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4190	-10	5	-0.24	238117885	56900	55.40	4200	4255	4140	5460	2940	4200	4184.71	2.11	-7059	4306	4252	4171	4117	4036	4267	4132	34	1260	100	3100	5	1	34191720	1433	9.21	2.28	12	0.17	455.00	1841.00	4835	20240611	-13.34	2975	20231024	40.84	4835	-13.34	20240611	3235	29.52	20240117	4835	-13.34	20240611	2975	40.84	20231024	2.30	N	353810	100	34 억	720882	N	N	0	N	N
133	20240709	131155	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4180	-20	5	-0.48	192357310	45926	44.72	4200	4255	4140	5460	2940	4200	4188.29	2.11	-5239	4306	4252	4171	4117	4036	4267	4132	34	1260	100	3100	5	1	34191720	1429	9.19	2.27	12	0.13	455.00	1841.00	4835	20240611	-13.55	2975	20231024	40.50	4835	-13.55	20240611	3235	29.21	20240117	4835	-13.55	20240611	2975	40.50	20231024	2.30	N	353810	100	34 억	720882	N	N	0	N	N
134	20240709	121156	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4190	-10	5	-0.24	170458780	40679	39.61	4200	4255	4140	5460	2940	4200	4190.22	2.11	-4156	4306	4252	4171	4117	4036	4267	4132	34	1260	100	3100	5	1	34191720	1433	9.21	2.28	12	0.12	455.00	1841.00	4835	20240611	-13.34	2975	20231024	40.84	4835	-13.34	20240611	3235	29.52	20240117	4835	-13.34	20240611	2975	40.84	20231024	2.30	N	353810	100	34 억	720882	N	N	0	N	N
135	20240709	111156	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4185	-15	5	-0.36	155923570	37209	36.23	4200	4255	4140	5460	2940	4200	4190.35	2.11	-1824	4306	4252	4171	4117	4036	4267	4132	34	1260	100	3100	5	1	34191720	1431	9.20	2.27	12	0.11	455.00	1841.00	4835	20240611	-13.44	2975	20231024	40.67	4835	-13.44	20240611	3235	29.37	20240117	4835	-13.44	20240611	2975	40.67	20231024	2.30	N	353810	100	34 억	720882	N	N	0	N	N
136	20240709	101151	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4200	0	3	0.00	87808590	20824	20.28	4200	4255	4180	5460	2940	4200	4217.11	2.11	-1862	4306	4252	4171	4117	4036	4267	4132	34	1260	100	3100	5	1	34191720	1436	9.23	2.28	12	0.06	455.00	1841.00	4835	20240611	-13.13	2975	20231024	41.18	4835	-13.13	20240611	3235	29.83	20240117	4835	-13.13	20240611	2975	41.18	20231024	2.30	N	353810	100	34 억	720882	N	N	0	N	N
137	20240709	091148	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4240	40	2	0.95	43499110	10308	10.04	4200	4250	4180	5460	2940	4200	4220.95	2.11	-399	4306	4252	4171	4117	4036	4267	4132	34	1260	100	3100	5	1	34191720	1450	9.32	2.30	12	0.03	455.00	1841.00	4835	20240611	-12.31	2975	20231024	42.52	4835	-12.31	20240611	3235	31.07	20240117	4835	-12.31	20240611	2975	42.52	20231024	2.30	N	353810	100	34 억	720882	N	N	0	N	N
138	20240708	161142	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4200	5	2	0.12	420608135	101277	105.14	4200	4225	4090	5450	2940	4195	4152.87	2.11	450	4321	4257	4196	4132	4071	4227	4102	34	1255	100	3100	5	1	34191720	1436	9.23	2.28	12	0.30	455.00	1841.00	4835	20240611	-13.13	2975	20231024	41.18	4835	-13.13	20240611	3235	29.83	20240117	4835	-13.13	20240611	2975	41.18	20231024	2.28	N	353810	100	34 억	720419	N	N	0	N	N
139	20240708	151143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4210	15	2	0.36	404093625	97345	101.05	4200	4225	4090	5450	2940	4195	4151.15	2.11	1497	4321	4257	4196	4132	4071	4227	4102	34	1255	100	3100	5	1	34191720	1439	9.25	2.29	12	0.28	455.00	1841.00	4835	20240611	-12.93	2975	20231024	41.51	4835	-12.93	20240611	3235	30.14	20240117	4835	-12.93	20240611	2975	41.51	20231024	2.28	N	353810	100	34 억	720419	N	N	0	N	N
140	20240708	141147	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4180	-15	5	-0.36	368985350	88978	92.37	4200	4225	4090	5450	2940	4195	4146.93	2.11	2028	4321	4257	4196	4132	4071	4227	4102	34	1255	100	3100	5	1	34191720	1429	9.19	2.27	12	0.26	455.00	1841.00	4835	20240611	-13.55	2975	20231024	40.50	4835	-13.55	20240611	3235	29.21	20240117	4835	-13.55	20240611	2975	40.50	20231024	2.28	N	353810	100	34 억	720419	N	N	0	N	N
141	20240708	131142	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4195	0	3	0.00	281974030	68139	70.73	4200	4225	4090	5450	2940	4195	4138.22	2.11	1092	4321	4257	4196	4132	4071	4227	4102	34	1255	100	3100	5	1	34191720	1434	9.22	2.28	12	0.20	455.00	1841.00	4835	20240611	-13.24	2975	20231024	41.01	4835	-13.24	20240611	3235	29.68	20240117	4835	-13.24	20240611	2975	41.01	20231024	2.28	N	353810	100	34 억	720419	N	N	0	N	N
142	20240708	121143	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4170	-25	5	-0.60	251040810	60733	63.05	4200	4225	4090	5450	2940	4195	4133.52	2.11	5986	4321	4257	4196	4132	4071	4227	4102	34	1255	100	3100	5	1	34191720	1426	9.16	2.27	12	0.18	455.00	1841.00	4835	20240611	-13.75	2975	20231024	40.17	4835	-13.75	20240611	3235	28.90	20240117	4835	-13.75	20240611	2975	40.17	20231024	2.28	N	353810	100	34 억	720419	N	N	0	N	N
143	20240708	111141	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4120	-75	5	-1.79	231211685	55951	58.08	4200	4225	4090	5450	2940	4195	4132.40	2.11	7819	4321	4257	4196	4132	4071	4227	4102	34	1255	100	3100	5	1	34191720	1409	9.05	2.24	12	0.16	455.00	1841.00	4835	20240611	-14.79	2975	20231024	38.49	4835	-14.79	20240611	3235	27.36	20240117	4835	-14.79	20240611	2975	38.49	20231024	2.28	N	353810	100	34 억	720419	N	N	0	N	N
144	20240708	101141	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4155	-40	5	-0.95	63719270	15291	15.87	4200	4225	4150	5450	2940	4195	4167.11	2.11	851	4321	4257	4196	4132	4071	4227	4102	34	1255	100	3100	5	1	34191720	1421	9.13	2.26	12	0.04	455.00	1841.00	4835	20240611	-14.06	2975	20231024	39.66	4835	-14.06	20240611	3235	28.44	20240117	4835	-14.06	20240611	2975	39.66	20231024	2.28	N	353810	100	34 억	720419	N	N	0	N	N
145	20240708	091140	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4185	-10	5	-0.24	14200260	3387	3.52	4200	4225	4185	5450	2940	4195	4192.58	2.11	-780	4321	4257	4196	4132	4071	4227	4102	34	1255	100	3100	5	1	34191720	1431	9.20	2.27	12	0.01	455.00	1841.00	4835	20240611	-13.44	2975	20231024	40.67	4835	-13.44	20240611	3235	29.37	20240117	4835	-13.44	20240611	2975	40.67	20231024	2.28	N	353810	100	34 억	720419	N	N	0	N	N
146	20240705	161135	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4195	-65	5	-1.53	402584520	96330	59.39	4260	4260	4135	5530	2985	4260	4179.22	2.10	400	4476	4367	4291	4182	4106	4330	4145	34	1270	100	3150	5	1	34191720	1434	9.22	2.28	12	0.28	455.00	1841.00	4835	20240611	-13.24	2975	20231024	41.01	4835	-13.24	20240611	3235	29.68	20240117	4835	-13.24	20240611	2975	41.01	20231024	2.26	N	353810	100	34 억	718560	N	N	0	N	N
147	20240705	151139	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4180	-80	5	-1.88	377607660	90367	55.71	4260	4260	4135	5530	2985	4260	4178.60	2.10	1290	4476	4367	4291	4182	4106	4330	4145	34	1270	100	3150	5	1	34191720	1429	9.19	2.27	12	0.26	455.00	1841.00	4835	20240611	-13.55	2975	20231024	40.50	4835	-13.55	20240611	3235	29.21	20240117	4835	-13.55	20240611	2975	40.50	20231024	2.26	N	353810	100	34 억	718560	N	N	0	N	N
148	20240705	141141	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4165	-95	5	-2.23	342060625	81833	50.45	4260	4260	4135	5530	2985	4260	4179.98	2.10	-1046	4476	4367	4291	4182	4106	4330	4145	34	1270	100	3150	5	1	34191720	1424	9.15	2.26	12	0.24	455.00	1841.00	4835	20240611	-13.86	2975	20231024	40.00	4835	-13.86	20240611	3235	28.75	20240117	4835	-13.86	20240611	2975	40.00	20231024	2.26	N	353810	100	34 억	718560	N	N	0	N	N
149	20240705	131138	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4195	-65	5	-1.53	323264570	77330	47.68	4260	4260	4135	5530	2985	4260	4180.33	2.10	-746	4476	4367	4291	4182	4106	4330	4145	34	1270	100	3150	5	1	34191720	1434	9.22	2.28	12	0.23	455.00	1841.00	4835	20240611	-13.24	2975	20231024	41.01	4835	-13.24	20240611	3235	29.68	20240117	4835	-13.24	20240611	2975	41.01	20231024	2.26	N	353810	100	34 억	718560	N	N	0	N	N
150	20240705	121139	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4190	-70	5	-1.64	263888395	63038	38.86	4260	4260	4155	5530	2985	4260	4186.18	2.10	231	4476	4367	4291	4182	4106	4330	4145	34	1270	100	3150	5	1	34191720	1433	9.21	2.28	12	0.18	455.00	1841.00	4835	20240611	-13.34	2975	20231024	40.84	4835	-13.34	20240611	3235	29.52	20240117	4835	-13.34	20240611	2975	40.84	20231024	2.26	N	353810	100	34 억	718560	N	N	0	N	N
151	20240705	111135	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4180	-80	5	-1.88	194432790	46375	28.59	4260	4260	4155	5530	2985	4260	4192.62	2.10	-3936	4476	4367	4291	4182	4106	4330	4145	34	1270	100	3150	5	1	34191720	1429	9.19	2.27	12	0.14	455.00	1841.00	4835	20240611	-13.55	2975	20231024	40.50	4835	-13.55	20240611	3235	29.21	20240117	4835	-13.55	20240611	2975	40.50	20231024	2.26	N	353810	100	34 억	718560	N	N	0	N	N
152	20240705	101135	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4210	-50	5	-1.17	46440550	10981	6.77	4260	4260	4205	5530	2985	4260	4229.17	2.10	-4706	4476	4367	4291	4182	4106	4330	4145	34	1270	100	3150	5	1	34191720	1439	9.25	2.29	12	0.03	455.00	1841.00	4835	20240611	-12.93	2975	20231024	41.51	4835	-12.93	20240611	3235	30.14	20240117	4835	-12.93	20240611	2975	41.51	20231024	2.26	N	353810	100	34 억	718560	N	N	0	N	N
153	20240705	091138	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4230	-30	5	-0.70	8880785	2103	1.30	4260	4260	4210	5530	2985	4260	4222.91	2.10	12	4476	4367	4291	4182	4106	4330	4145	34	1270	100	3150	5	1	34191720	1446	9.30	2.30	12	0.01	455.00	1841.00	4835	20240611	-12.51	2975	20231024	42.18	4835	-12.51	20240611	3235	30.76	20240117	4835	-12.51	20240611	2975	42.18	20231024	2.26	N	353810	100	34 억	718560	N	N	0	N	N
154	20240704	161131	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4260	-115	5	-2.63	688350360	161600	175.54	4400	4400	4215	5680	3065	4375	4259.36	2.13	-8751	4581	4477	4396	4292	4211	4437	4252	34	1305	100	3230	5	1	34191720	1457	9.36	2.31	12	0.47	455.00	1841.00	4835	20240611	-11.89	2975	20231024	43.19	4835	-11.89	20240611	3235	31.68	20240117	4835	-11.89	20240611	2975	43.19	20231024	2.25	N	353810	100	34 억	727294	N	N	0	N	N
155	20240704	151136	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4220	-155	5	-3.54	652417490	153149	166.36	4400	4400	4220	5680	3065	4375	4259.77	2.13	-7064	4581	4477	4396	4292	4211	4437	4252	34	1305	100	3230	5	1	34191720	1443	9.27	2.29	12	0.45	455.00	1841.00	4835	20240611	-12.72	2975	20231024	41.85	4835	-12.72	20240611	3235	30.45	20240117	4835	-12.72	20240611	2975	41.85	20231024	2.25	N	353810	100	34 억	727294	N	N	0	N	N
156	20240704	141134	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4260	-115	5	-2.63	385985365	90222	98.01	4400	4400	4250	5680	3065	4375	4277.83	2.13	-10113	4581	4477	4396	4292	4211	4437	4252	34	1305	100	3230	5	1	34191720	1457	9.36	2.31	12	0.26	455.00	1841.00	4835	20240611	-11.89	2975	20231024	43.19	4835	-11.89	20240611	3235	31.68	20240117	4835	-11.89	20240611	2975	43.19	20231024	2.25	N	353810	100	34 억	727294	N	N	0	N	N
157	20240704	131134	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4275	-100	5	-2.29	336994655	78720	85.51	4400	4400	4255	5680	3065	4375	4280.54	2.13	-3737	4581	4477	4396	4292	4211	4437	4252	34	1305	100	3230	5	1	34191720	1462	9.40	2.32	12	0.23	455.00	1841.00	4835	20240611	-11.58	2975	20231024	43.70	4835	-11.58	20240611	3235	32.15	20240117	4835	-11.58	20240611	2975	43.70	20231024	2.25	N	353810	100	34 억	727294	N	N	0	N	N
158	20240704	121134	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4280	-95	5	-2.17	270419995	63098	68.54	4400	4400	4255	5680	3065	4375	4285.25	2.13	-3922	4581	4477	4396	4292	4211	4437	4252	34	1305	100	3230	5	1	34191720	1463	9.41	2.32	12	0.18	455.00	1841.00	4835	20240611	-11.48	2975	20231024	43.87	4835	-11.48	20240611	3235	32.30	20240117	4835	-11.48	20240611	2975	43.87	20231024	2.25	N	353810	100	34 억	727294	N	N	0	N	N
159	20240704	111132	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4310	-65	5	-1.49	247828215	57804	62.79	4400	4400	4255	5680	3065	4375	4286.90	2.13	-5366	4581	4477	4396	4292	4211	4437	4252	34	1305	100	3230	5	1	34191720	1474	9.47	2.34	12	0.17	455.00	1841.00	4835	20240611	-10.86	2975	20231024	44.87	4835	-10.86	20240611	3235	33.23	20240117	4835	-10.86	20240611	2975	44.87	20231024	2.25	N	353810	100	34 억	727294	N	N	0	N	N
160	20240704	101133	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4315	-60	5	-1.37	110900735	25771	27.99	4400	4400	4280	5680	3065	4375	4302.41	2.13	224	4581	4477	4396	4292	4211	4437	4252	34	1305	100	3230	5	1	34191720	1475	9.48	2.34	12	0.08	455.00	1841.00	4835	20240611	-10.75	2975	20231024	45.04	4835	-10.75	20240611	3235	33.38	20240117	4835	-10.75	20240611	2975	45.04	20231024	2.25	N	353810	100	34 억	727294	N	N	0	N	N
161	20240704	091135	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4365	-10	5	-0.23	8286565	1904	2.07	4400	4400	4325	5680	3065	4375	4347.53	2.13	612	4581	4477	4396	4292	4211	4437	4252	34	1305	100	3230	5	1	34191720	1492	9.59	2.37	12	0.01	455.00	1841.00	4835	20240611	-9.72	2975	20231024	46.72	4835	-9.72	20240611	3235	34.93	20240117	4835	-9.72	20240611	2975	46.72	20231024	2.25	N	353810	100	34 억	727294	N	N	0	N	N
162	20240703	161128	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4375	-75	5	-1.69	394877390	90554	77.17	4500	4500	4315	5780	3115	4450	4360.69	2.16	-10676	4556	4502	4396	4342	4236	4530	4370	34	1330	100	3290	5	1	34191720	1496	9.62	2.38	12	0.26	455.00	1841.00	4835	20240611	-9.51	2975	20231024	47.06	4835	-9.51	20240611	3235	35.24	20240117	4835	-9.51	20240611	2975	47.06	20231024	2.24	N	353810	100	34 억	738191	N	N	0	N	N
163	20240703	151132	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4360	-90	5	-2.02	360003635	82546	70.34	4500	4500	4315	5780	3115	4450	4361.25	2.16	-13840	4556	4502	4396	4342	4236	4530	4370	34	1330	100	3290	5	1	34191720	1491	9.58	2.37	12	0.24	455.00	1841.00	4835	20240611	-9.82	2975	20231024	46.55	4835	-9.82	20240611	3235	34.78	20240117	4835	-9.82	20240611	2975	46.55	20231024	2.24	N	353810	100	34 억	738191	N	N	0	N	N
164	20240703	141132	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4330	-120	5	-2.70	333056320	76328	65.04	4500	4500	4315	5780	3115	4450	4363.49	2.16	-13025	4556	4502	4396	4342	4236	4530	4370	34	1330	100	3290	5	1	34191720	1481	9.52	2.35	12	0.22	455.00	1841.00	4835	20240611	-10.44	2975	20231024	45.55	4835	-10.44	20240611	3235	33.85	20240117	4835	-10.44	20240611	2975	45.55	20231024	2.24	N	353810	100	34 억	738191	N	N	0	N	N
165	20240703	131131	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4355	-95	5	-2.13	301262050	68996	58.80	4500	4500	4315	5780	3115	4450	4366.37	2.16	-12122	4556	4502	4396	4342	4236	4530	4370	34	1330	100	3290	5	1	34191720	1489	9.57	2.37	12	0.20	455.00	1841.00	4835	20240611	-9.93	2975	20231024	46.39	4835	-9.93	20240611	3235	34.62	20240117	4835	-9.93	20240611	2975	46.39	20231024	2.24	N	353810	100	34 억	738191	N	N	0	N	N
166	20240703	121130	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4400	-50	5	-1.12	261736820	59967	51.10	4500	4500	4315	5780	3115	4450	4364.68	2.16	-9114	4556	4502	4396	4342	4236	4530	4370	34	1330	100	3290	5	1	34191720	1504	9.67	2.39	12	0.18	455.00	1841.00	4835	20240611	-9.00	2975	20231024	47.90	4835	-9.00	20240611	3235	36.01	20240117	4835	-9.00	20240611	2975	47.90	20231024	2.24	N	353810	100	34 억	738191	N	N	0	N	N
167	20240703	111133	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4320	-130	5	-2.92	201622710	46185	39.36	4500	4500	4315	5780	3115	4450	4365.55	2.16	-6059	4556	4502	4396	4342	4236	4530	4370	34	1330	100	3290	5	1	34191720	1477	9.49	2.35	12	0.14	455.00	1841.00	4835	20240611	-10.65	2975	20231024	45.21	4835	-10.65	20240611	3235	33.54	20240117	4835	-10.65	20240611	2975	45.21	20231024	2.24	N	353810	100	34 억	738191	N	N	0	N	N
168	20240703	101133	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4335	-115	5	-2.58	130498695	29727	25.33	4500	4500	4330	5780	3115	4450	4389.90	2.16	-4157	4556	4502	4396	4342	4236	4530	4370	34	1330	100	3290	5	1	34191720	1482	9.53	2.35	12	0.09	455.00	1841.00	4835	20240611	-10.34	2975	20231024	45.71	4835	-10.34	20240611	3235	34.00	20240117	4835	-10.34	20240611	2975	45.71	20231024	2.24	N	353810	100	34 억	738191	N	N	0	N	N
169	20240703	091129	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4415	-35	5	-0.79	29232575	6558	5.59	4500	4500	4415	5780	3115	4450	4457.54	2.16	134	4556	4502	4396	4342	4236	4530	4370	34	1330	100	3290	5	1	34191720	1510	9.70	2.40	12	0.02	455.00	1841.00	4835	20240611	-8.69	2975	20231024	48.40	4835	-8.69	20240611	3235	36.48	20240117	4835	-8.69	20240611	2975	48.40	20231024	2.24	N	353810	100	34 억	738191	N	N	0	N	N
170	20240702	161126	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4450	5	2	0.11	509957865	116998	159.17	4440	4450	4290	5770	3115	4445	4358.69	2.24	-28515	4561	4502	4441	4382	4321	4472	4352	34	1325	100	3280	5	1	34191720	1522	9.78	2.42	12	0.34	455.00	1841.00	4835	20240611	-7.96	2975	20231024	49.58	4835	-7.96	20240611	3235	37.56	20240117	4835	-7.96	20240611	2975	49.58	20231024	2.27	N	353810	100	34 억	766466	N	N	0	N	N
171	20240702	151128	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4450	5	2	0.11	502945800	115421	157.02	4440	4450	4290	5770	3115	4445	4357.49	2.24	-28185	4561	4502	4441	4382	4321	4472	4352	34	1325	100	3280	5	1	34191720	1522	9.78	2.42	12	0.34	455.00	1841.00	4835	20240611	-7.96	2975	20231024	49.58	4835	-7.96	20240611	3235	37.56	20240117	4835	-7.96	20240611	2975	49.58	20231024	2.27	N	353810	100	34 억	766466	N	N	0	N	N
172	20240702	141129	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4365	-80	5	-1.80	390455400	89895	122.30	4440	4445	4290	5770	3115	4445	4343.46	2.24	-17015	4561	4502	4441	4382	4321	4472	4352	34	1325	100	3280	5	1	34191720	1492	9.59	2.37	12	0.26	455.00	1841.00	4835	20240611	-9.72	2975	20231024	46.72	4835	-9.72	20240611	3235	34.93	20240117	4835	-9.72	20240611	2975	46.72	20231024	2.27	N	353810	100	34 억	766466	N	N	0	N	N
173	20240702	131128	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4335	-110	5	-2.47	318087750	73094	99.44	4440	4445	4300	5770	3115	4445	4351.76	2.24	-16119	4561	4502	4441	4382	4321	4472	4352	34	1325	100	3280	5	1	34191720	1482	9.53	2.35	12	0.21	455.00	1841.00	4835	20240611	-10.34	2975	20231024	45.71	4835	-10.34	20240611	3235	34.00	20240117	4835	-10.34	20240611	2975	45.71	20231024	2.27	N	353810	100	34 억	766466	N	N	0	N	N
174	20240702	121129	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4360	-85	5	-1.91	232510720	53258	72.45	4440	4445	4300	5770	3115	4445	4365.74	2.24	-15200	4561	4502	4441	4382	4321	4472	4352	34	1325	100	3280	5	1	34191720	1491	9.58	2.37	12	0.16	455.00	1841.00	4835	20240611	-9.82	2975	20231024	46.55	4835	-9.82	20240611	3235	34.78	20240117	4835	-9.82	20240611	2975	46.55	20231024	2.27	N	353810	100	34 억	766466	N	N	0	N	N
175	20240702	111128	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4370	-75	5	-1.69	218023555	49939	67.94	4440	4445	4300	5770	3115	4445	4365.80	2.24	-14014	4561	4502	4441	4382	4321	4472	4352	34	1325	100	3280	5	1	34191720	1494	9.60	2.37	12	0.15	455.00	1841.00	4835	20240611	-9.62	2975	20231024	46.89	4835	-9.62	20240611	3235	35.09	20240117	4835	-9.62	20240611	2975	46.89	20231024	2.27	N	353810	100	34 억	766466	N	N	0	N	N
176	20240702	101127	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4320	-125	5	-2.81	197676695	45255	61.57	4440	4445	4300	5770	3115	4445	4368.06	2.24	-12807	4561	4502	4441	4382	4321	4472	4352	34	1325	100	3280	5	1	34191720	1477	9.49	2.35	12	0.13	455.00	1841.00	4835	20240611	-10.65	2975	20231024	45.21	4835	-10.65	20240611	3235	33.54	20240117	4835	-10.65	20240611	2975	45.21	20231024	2.27	N	353810	100	34 억	766466	N	N	0	N	N
177	20240702	091128	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4435	-10	5	-0.22	57721705	13021	17.71	4440	4445	4425	5770	3115	4445	4432.97	2.24	-11096	4561	4502	4441	4382	4321	4472	4352	34	1325	100	3280	5	1	34191720	1516	9.75	2.41	12	0.04	455.00	1841.00	4835	20240611	-8.27	2975	20231024	49.08	4835	-8.27	20240611	3235	37.09	20240117	4835	-8.27	20240611	2975	49.08	20231024	2.27	N	353810	100	34 억	766466	N	N	0	N	N
178	20240701	161123	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4445	-10	5	-0.22	307087150	69451	66.30	4465	4500	4380	5790	3120	4455	4421.64	2.28	-12757	4721	4587	4516	4382	4311	4552	4347	34	1335	100	3290	5	1	34191720	1520	9.77	2.41	12	0.20	455.00	1841.00	4835	20240611	-8.07	2975	20231024	49.41	4835	-8.07	20240611	3235	37.40	20240117	4835	-8.07	20240611	2975	49.41	20231024	2.27	N	353810	100	34 억	779749	N	N	5	N	N
179	20240701	151126	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4400	-55	5	-1.23	278293125	62937	60.08	4465	4500	4380	5790	3120	4455	4421.77	2.28	-9436	4721	4587	4516	4382	4311	4552	4347	34	1335	100	3290	5	1	34191720	1504	9.67	2.39	12	0.18	455.00	1841.00	4835	20240611	-9.00	2975	20231024	47.90	4835	-9.00	20240611	3235	36.01	20240117	4835	-9.00	20240611	2975	47.90	20231024	2.27	N	353810	100	34 억	779749	N	N	5	N	N
180	20240701	141124	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4425	-30	5	-0.67	203233255	45873	43.79	4465	4500	4400	5790	3120	4455	4430.35	2.28	-10804	4721	4587	4516	4382	4311	4552	4347	34	1335	100	3290	5	1	34191720	1513	9.73	2.40	12	0.13	455.00	1841.00	4835	20240611	-8.48	2975	20231024	48.74	4835	-8.48	20240611	3235	36.79	20240117	4835	-8.48	20240611	2975	48.74	20231024	2.27	N	353810	100	34 억	779749	N	N	5	N	N
181	20240701	131124	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4450	-5	5	-0.11	175520370	39596	37.80	4465	4500	4400	5790	3120	4455	4432.78	2.28	-9922	4721	4587	4516	4382	4311	4552	4347	34	1335	100	3290	5	1	34191720	1522	9.78	2.42	12	0.12	455.00	1841.00	4835	20240611	-7.96	2975	20231024	49.58	4835	-7.96	20240611	3235	37.56	20240117	4835	-7.96	20240611	2975	49.58	20231024	2.27	N	353810	100	34 억	779749	N	N	5	N	N
182	20240701	121125	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4445	-10	5	-0.22	141136700	31862	30.42	4465	4500	4400	5790	3120	4455	4429.62	2.28	-6747	4721	4587	4516	4382	4311	4552	4347	34	1335	100	3290	5	1	34191720	1520	9.77	2.41	12	0.09	455.00	1841.00	4835	20240611	-8.07	2975	20231024	49.41	4835	-8.07	20240611	3235	37.40	20240117	4835	-8.07	20240611	2975	49.41	20231024	2.27	N	353810	100	34 억	779749	N	N	5	N	N
183	20240701	111121	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4430	-25	5	-0.56	115245725	26001	24.82	4465	4500	4400	5790	3120	4455	4432.36	2.28	-5667	4721	4587	4516	4382	4311	4552	4347	34	1335	100	3290	5	1	34191720	1515	9.74	2.41	12	0.08	455.00	1841.00	4835	20240611	-8.38	2975	20231024	48.91	4835	-8.38	20240611	3235	36.94	20240117	4835	-8.38	20240611	2975	48.91	20231024	2.27	N	353810	100	34 억	779749	N	N	5	N	N
184	20240701	101120	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4430	-25	5	-0.56	59909220	13471	12.86	4465	4500	4420	5790	3120	4455	4447.27	2.28	-4947	4721	4587	4516	4382	4311	4552	4347	34	1335	100	3290	5	1	34191720	1515	9.74	2.41	12	0.04	455.00	1841.00	4835	20240611	-8.38	2975	20231024	48.91	4835	-8.38	20240611	3235	36.94	20240117	4835	-8.38	20240611	2975	48.91	20231024	2.27	N	353810	100	34 억	779749	N	N	5	N	N
185	20240701	091118	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4465	10	2	0.22	8979200	2010	1.92	4465	4500	4465	5790	3120	4455	4467.26	2.28	-566	4721	4587	4516	4382	4311	4552	4347	34	1335	100	3290	5	1	34191720	1527	9.81	2.43	12	0.01	455.00	1841.00	4835	20240611	-7.65	2975	20231024	50.08	4835	-7.65	20240611	3235	38.02	20240117	4835	-7.65	20240611	2975	50.08	20231024	2.27	N	353810	100	34 억	779749	N	N	5	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History