KissMeData/023900/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

81 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	investmentCareful	shortOverheated
2	20240731	160350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11940	-20	5	-0.17	135938650	11397	72.11	11850	12040	11850	15540	8380	11960	11927.58	1.12	-1145	12086	12022	11946	11882	11806	12055	11915	63	3580	500	8850	10	1	12600000	1504	17.77	0.97	12	0.09	672.00	12319.00	14470	20231212	-17.48	10330	20231020	15.59	14420	-17.20	20240611	10960	8.94	20240419	14470	-17.48	20231212	10330	15.59	20231020	1.85	N	023900	500	63 억	141126	N	N	N	N
3	20240731	150352	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11940	-20	5	-0.17	128595180	10782	68.22	11850	12040	11850	15540	8380	11960	11926.84	1.12	-1233	12086	12022	11946	11882	11806	12055	11915	63	3580	500	8850	10	1	12600000	1504	17.77	0.97	12	0.09	672.00	12319.00	14470	20231212	-17.48	10330	20231020	15.59	14420	-17.20	20240611	10960	8.94	20240419	14470	-17.48	20231212	10330	15.59	20231020	1.85	N	023900	500	63 억	141126	N	N	N	N
4	20240731	140354	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11910	-50	5	-0.42	120522160	10104	63.93	11850	12040	11850	15540	8380	11960	11928.16	1.12	-1433	12086	12022	11946	11882	11806	12055	11915	63	3580	500	8850	10	1	12600000	1501	17.72	0.97	12	0.08	672.00	12319.00	14470	20231212	-17.69	10330	20231020	15.30	14420	-17.41	20240611	10960	8.67	20240419	14470	-17.69	20231212	10330	15.30	20231020	1.85	N	023900	500	63 억	141126	N	N	N	N
5	20240731	130353	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12000	40	2	0.33	101874960	8544	54.06	11850	12040	11850	15540	8380	11960	11923.57	1.12	-254	12086	12022	11946	11882	11806	12055	11915	63	3580	500	8850	10	1	12600000	1512	17.86	0.97	12	0.07	672.00	12319.00	14470	20231212	-17.07	10330	20231020	16.17	14420	-16.78	20240611	10960	9.49	20240419	14470	-17.07	20231212	10330	16.17	20231020	1.85	N	023900	500	63 억	141126	N	N	N	N
6	20240731	120355	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11980	20	2	0.17	95561700	8018	50.73	11850	12040	11850	15540	8380	11960	11918.40	1.12	-170	12086	12022	11946	11882	11806	12055	11915	63	3580	500	8850	10	1	12600000	1509	17.83	0.97	12	0.06	672.00	12319.00	14470	20231212	-17.21	10330	20231020	15.97	14420	-16.92	20240611	10960	9.31	20240419	14470	-17.21	20231212	10330	15.97	20231020	1.85	N	023900	500	63 억	141126	N	N	N	N
7	20240731	110353	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11940	-20	5	-0.17	43386620	3626	22.94	11850	12040	11850	15540	8380	11960	11965.42	1.12	-1462	12086	12022	11946	11882	11806	12055	11915	63	3580	500	8850	10	1	12600000	1504	17.77	0.97	12	0.03	672.00	12319.00	14470	20231212	-17.48	10330	20231020	15.59	14420	-17.20	20240611	10960	8.94	20240419	14470	-17.48	20231212	10330	15.59	20231020	1.85	N	023900	500	63 억	141126	N	N	N	N
8	20240731	100352	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11990	30	2	0.25	7661220	640	4.05	11850	12040	11850	15540	8380	11960	11970.66	1.12	58	12086	12022	11946	11882	11806	12055	11915	63	3580	500	8850	10	1	12600000	1511	17.84	0.97	12	0.01	672.00	12319.00	14470	20231212	-17.14	10330	20231020	16.07	14420	-16.85	20240611	10960	9.40	20240419	14470	-17.14	20231212	10330	16.07	20231020	1.85	N	023900	500	63 억	141126	N	N	N	N
9	20240731	090348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11960	0	3	0.00	1528760	129	0.82	11850	11960	11850	15540	8380	11960	11850.85	1.12	-19	12086	12022	11946	11882	11806	12055	11915	63	3580	500	8850	10	1	12600000	1507	17.80	0.97	12	0.00	672.00	12319.00	14470	20231212	-17.35	10330	20231020	15.78	14420	-17.06	20240611	10960	9.12	20240419	14470	-17.35	20231212	10330	15.78	20231020	1.85	N	023900	500	63 억	141126	N	N	N	N
10	20240730	160342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11960	-10	5	-0.08	189017440	15788	82.43	11870	12010	11870	15560	8380	11970	11972.22	1.13	-1284	12223	12096	11863	11736	11503	12160	11800	63	3590	500	8850	10	1	12600000	1507	17.80	0.97	12	0.13	672.00	12319.00	14470	20231212	-17.35	10330	20231020	15.78	14420	-17.06	20240611	10960	9.12	20240419	14470	-17.35	20231212	10330	15.78	20231020	1.86	N	023900	500	63 억	142369	N	N	N	N
11	20240730	150348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11960	-10	5	-0.08	149064140	12449	65.00	11870	12010	11870	15560	8380	11970	11973.99	1.13	-675	12223	12096	11863	11736	11503	12160	11800	63	3590	500	8850	10	1	12600000	1507	17.80	0.97	12	0.10	672.00	12319.00	14470	20231212	-17.35	10330	20231020	15.78	14420	-17.06	20240611	10960	9.12	20240419	14470	-17.35	20231212	10330	15.78	20231020	1.86	N	023900	500	63 억	142369	N	N	N	N
12	20240730	140343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11990	20	2	0.17	122002020	10188	53.19	11870	12010	11870	15560	8380	11970	11975.07	1.13	-542	12223	12096	11863	11736	11503	12160	11800	63	3590	500	8850	10	1	12600000	1511	17.84	0.97	12	0.08	672.00	12319.00	14470	20231212	-17.14	10330	20231020	16.07	14420	-16.85	20240611	10960	9.40	20240419	14470	-17.14	20231212	10330	16.07	20231020	1.86	N	023900	500	63 억	142369	N	N	N	N
13	20240730	130348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11980	10	2	0.08	88707630	7409	38.68	11870	12010	11870	15560	8380	11970	11972.96	1.13	-359	12223	12096	11863	11736	11503	12160	11800	63	3590	500	8850	10	1	12600000	1509	17.83	0.97	12	0.06	672.00	12319.00	14470	20231212	-17.21	10330	20231020	15.97	14420	-16.92	20240611	10960	9.31	20240419	14470	-17.21	20231212	10330	15.97	20231020	1.86	N	023900	500	63 억	142369	N	N	N	N
14	20240730	120347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11980	10	2	0.08	43847630	3665	19.14	11870	12010	11870	15560	8380	11970	11963.88	1.13	3	12223	12096	11863	11736	11503	12160	11800	63	3590	500	8850	10	1	12600000	1509	17.83	0.97	12	0.03	672.00	12319.00	14470	20231212	-17.21	10330	20231020	15.97	14420	-16.92	20240611	10960	9.31	20240419	14470	-17.21	20231212	10330	15.97	20231020	1.86	N	023900	500	63 억	142369	N	N	N	N
15	20240730	110348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12000	30	2	0.25	37697070	3152	16.46	11870	12010	11870	15560	8380	11970	11959.73	1.13	279	12223	12096	11863	11736	11503	12160	11800	63	3590	500	8850	10	1	12600000	1512	17.86	0.97	12	0.03	672.00	12319.00	14470	20231212	-17.07	10330	20231020	16.17	14420	-16.78	20240611	10960	9.49	20240419	14470	-17.07	20231212	10330	16.17	20231020	1.86	N	023900	500	63 억	142369	N	N	N	N
16	20240730	100348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11980	10	2	0.08	28856260	2415	12.61	11870	12010	11870	15560	8380	11970	11948.76	1.13	321	12223	12096	11863	11736	11503	12160	11800	63	3590	500	8850	10	1	12600000	1509	17.83	0.97	12	0.02	672.00	12319.00	14470	20231212	-17.21	10330	20231020	15.97	14420	-16.92	20240611	10960	9.31	20240419	14470	-17.21	20231212	10330	15.97	20231020	1.86	N	023900	500	63 억	142369	N	N	N	N
17	20240730	090349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11940	-30	5	-0.25	8157820	687	3.59	11870	11940	11870	15560	8380	11970	11874.56	1.13	23	12223	12096	11863	11736	11503	12160	11800	63	3590	500	8850	10	1	12600000	1504	17.77	0.97	12	0.01	672.00	12319.00	14470	20231212	-17.48	10330	20231020	15.59	14420	-17.20	20240611	10960	8.94	20240419	14470	-17.48	20231212	10330	15.59	20231020	1.86	N	023900	500	63 억	142369	N	N	N	N
18	20240729	160345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11970	300	2	2.57	227325670	19128	146.24	11680	11990	11630	15170	8170	11670	11883.47	1.07	7066	11803	11736	11653	11586	11503	11770	11620	63	3500	500	8630	10	1	12600000	1508	17.81	0.97	12	0.15	672.00	12319.00	14470	20231212	-17.28	10330	20231020	15.88	14420	-16.99	20240611	10960	9.22	20240419	14470	-17.28	20231212	10330	15.88	20231020	1.87	N	023900	500	63 억	134835	N	N	N	N
19	20240729	150346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11940	270	2	2.31	215678390	18154	138.79	11680	11990	11630	15170	8170	11670	11880.49	1.07	6895	11803	11736	11653	11586	11503	11770	11620	63	3500	500	8630	10	1	12600000	1504	17.77	0.97	12	0.14	672.00	12319.00	14470	20231212	-17.48	10330	20231020	15.59	14420	-17.20	20240611	10960	8.94	20240419	14470	-17.48	20231212	10330	15.59	20231020	1.87	N	023900	500	63 억	134835	N	N	N	N
20	20240729	140350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11950	280	2	2.40	190774290	16069	122.85	11680	11990	11630	15170	8170	11670	11872.19	1.07	5505	11803	11736	11653	11586	11503	11770	11620	63	3500	500	8630	10	1	12600000	1506	17.78	0.97	12	0.13	672.00	12319.00	14470	20231212	-17.42	10330	20231020	15.68	14420	-17.13	20240611	10960	9.03	20240419	14470	-17.42	20231212	10330	15.68	20231020	1.87	N	023900	500	63 억	134835	N	N	N	N
21	20240729	130354	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11960	290	2	2.49	150398570	12694	97.05	11680	11960	11630	15170	8170	11670	11848.00	1.07	2459	11803	11736	11653	11586	11503	11770	11620	63	3500	500	8630	10	1	12600000	1507	17.80	0.97	12	0.10	672.00	12319.00	14470	20231212	-17.35	10330	20231020	15.78	14420	-17.06	20240611	10960	9.12	20240419	14470	-17.35	20231212	10330	15.78	20231020	1.87	N	023900	500	63 억	134835	N	N	N	N
22	20240729	120346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11880	210	2	1.80	122857080	10381	79.37	11680	11940	11630	15170	8170	11670	11834.80	1.07	1418	11803	11736	11653	11586	11503	11770	11620	63	3500	500	8630	10	1	12600000	1497	17.68	0.96	12	0.08	672.00	12319.00	14470	20231212	-17.90	10330	20231020	15.00	14420	-17.61	20240611	10960	8.39	20240419	14470	-17.90	20231212	10330	15.00	20231020	1.87	N	023900	500	63 억	134835	N	N	N	N
23	20240729	110347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11860	190	2	1.63	107797080	9111	69.66	11680	11940	11630	15170	8170	11670	11831.53	1.07	922	11803	11736	11653	11586	11503	11770	11620	63	3500	500	8630	10	1	12600000	1494	17.65	0.96	12	0.07	672.00	12319.00	14470	20231212	-18.04	10330	20231020	14.81	14420	-17.75	20240611	10960	8.21	20240419	14470	-18.04	20231212	10330	14.81	20231020	1.87	N	023900	500	63 억	134835	N	N	N	N
24	20240729	100346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11940	270	2	2.31	60544890	5134	39.25	11680	11940	11630	15170	8170	11670	11792.93	1.07	311	11803	11736	11653	11586	11503	11770	11620	63	3500	500	8630	10	1	12600000	1504	17.77	0.97	12	0.04	672.00	12319.00	14470	20231212	-17.48	10330	20231020	15.59	14420	-17.20	20240611	10960	8.94	20240419	14470	-17.48	20231212	10330	15.59	20231020	1.87	N	023900	500	63 억	134835	N	N	N	N
25	20240729	090344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11690	20	2	0.17	11712720	1003	7.67	11680	11690	11630	15170	8170	11670	11677.69	1.07	-890	11803	11736	11653	11586	11503	11770	11620	63	3500	500	8630	10	1	12600000	1473	17.40	0.95	12	0.01	672.00	12319.00	14470	20231212	-19.21	10330	20231020	13.17	14420	-18.93	20240611	10960	6.66	20240419	14470	-19.21	20231212	10330	13.17	20231020	1.87	N	023900	500	63 억	134835	N	N	N	N
26	20240726	160339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11670	-10	5	-0.09	151730810	13062	39.96	11570	11720	11570	15180	8180	11680	11616.19	1.09	-2470	11900	11790	11620	11510	11340	11845	11565	63	3500	500	8640	10	1	12600000	1470	17.37	0.95	12	0.10	672.00	12319.00	14470	20231212	-19.35	10330	20231020	12.97	14420	-19.07	20240611	10960	6.48	20240419	14470	-19.35	20231212	10330	12.97	20231020	1.88	N	023900	500	63 억	137305	N	N	N	N
27	20240726	150342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11630	-50	5	-0.43	137465590	11838	36.21	11570	11720	11570	15180	8180	11680	11612.23	1.09	-2137	11900	11790	11620	11510	11340	11845	11565	63	3500	500	8640	10	1	12600000	1465	17.31	0.94	12	0.09	672.00	12319.00	14470	20231212	-19.63	10330	20231020	12.58	14420	-19.35	20240611	10960	6.11	20240419	14470	-19.63	20231212	10330	12.58	20231020	1.88	N	023900	500	63 억	137305	N	N	N	N
28	20240726	140345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11610	-70	5	-0.60	111307690	9588	29.33	11570	11720	11570	15180	8180	11680	11609.06	1.09	-1465	11900	11790	11620	11510	11340	11845	11565	63	3500	500	8640	10	1	12600000	1463	17.28	0.94	12	0.08	672.00	12319.00	14470	20231212	-19.77	10330	20231020	12.39	14420	-19.49	20240611	10960	5.93	20240419	14470	-19.77	20231212	10330	12.39	20231020	1.88	N	023900	500	63 억	137305	N	N	N	N
29	20240726	130344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11600	-80	5	-0.68	106249440	9152	28.00	11570	11720	11570	15180	8180	11680	11609.42	1.09	-1230	11900	11790	11620	11510	11340	11845	11565	63	3500	500	8640	10	1	12600000	1462	17.26	0.94	12	0.07	672.00	12319.00	14470	20231212	-19.83	10330	20231020	12.29	14420	-19.56	20240611	10960	5.84	20240419	14470	-19.83	20231212	10330	12.29	20231020	1.88	N	023900	500	63 억	137305	N	N	N	N
30	20240726	120345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11600	-80	5	-0.68	88674240	7637	23.36	11570	11720	11570	15180	8180	11680	11611.14	1.09	-1224	11900	11790	11620	11510	11340	11845	11565	63	3500	500	8640	10	1	12600000	1462	17.26	0.94	12	0.06	672.00	12319.00	14470	20231212	-19.83	10330	20231020	12.29	14420	-19.56	20240611	10960	5.84	20240419	14470	-19.83	20231212	10330	12.29	20231020	1.88	N	023900	500	63 억	137305	N	N	N	N
31	20240726	110344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11620	-60	5	-0.51	74445870	6412	19.61	11570	11720	11570	15180	8180	11680	11610.40	1.09	-1355	11900	11790	11620	11510	11340	11845	11565	63	3500	500	8640	10	1	12600000	1464	17.29	0.94	12	0.05	672.00	12319.00	14470	20231212	-19.70	10330	20231020	12.49	14420	-19.42	20240611	10960	6.02	20240419	14470	-19.70	20231212	10330	12.49	20231020	1.88	N	023900	500	63 억	137305	N	N	N	N
32	20240726	100345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11610	-70	5	-0.60	51883900	4474	13.69	11570	11680	11570	15180	8180	11680	11596.76	1.09	-183	11900	11790	11620	11510	11340	11845	11565	63	3500	500	8640	10	1	12600000	1463	17.28	0.94	12	0.04	672.00	12319.00	14470	20231212	-19.77	10330	20231020	12.39	14420	-19.49	20240611	10960	5.93	20240419	14470	-19.77	20231212	10330	12.39	20231020	1.88	N	023900	500	63 억	137305	N	N	N	N
33	20240726	090343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11680	0	3	0.00	1354130	117	0.36	11570	11680	11570	15180	8180	11680	11573.76	1.09	89	11900	11790	11620	11510	11340	11845	11565	63	3500	500	8640	10	1	12600000	1472	17.38	0.95	12	0.00	672.00	12319.00	14470	20231212	-19.28	10330	20231020	13.07	14420	-19.00	20240611	10960	6.57	20240419	14470	-19.28	20231212	10330	13.07	20231020	1.88	N	023900	500	63 억	137305	N	N	N	N
34	20240725	160342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11680	-60	5	-0.51	377495090	32690	270.57	11620	11730	11450	15260	8220	11740	11547.72	1.06	4202	11933	11836	11743	11646	11553	11885	11695	63	3520	500	8680	10	1	12600000	1472	17.38	0.95	12	0.26	672.00	12319.00	14470	20231212	-19.28	10330	20231020	13.07	14420	-19.00	20240611	10960	6.57	20240419	14470	-19.28	20231212	10330	13.07	20231020	1.89	N	023900	500	63 억	133056	N	N	N	N
35	20240725	150348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11660	-80	5	-0.68	366137780	31713	262.48	11620	11730	11450	15260	8220	11740	11545.35	1.06	4100	11933	11836	11743	11646	11553	11885	11695	63	3520	500	8680	10	1	12600000	1469	17.35	0.95	12	0.25	672.00	12319.00	14470	20231212	-19.42	10330	20231020	12.88	14420	-19.14	20240611	10960	6.39	20240419	14470	-19.42	20231212	10330	12.88	20231020	1.89	N	023900	500	63 억	133056	N	N	N	N
36	20240725	140346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11640	-100	5	-0.85	347155290	30089	249.04	11620	11660	11450	15260	8220	11740	11537.61	1.06	4906	11933	11836	11743	11646	11553	11885	11695	63	3520	500	8680	10	1	12600000	1467	17.32	0.94	12	0.24	672.00	12319.00	14470	20231212	-19.56	10330	20231020	12.68	14420	-19.28	20240611	10960	6.20	20240419	14470	-19.56	20231212	10330	12.68	20231020	1.89	N	023900	500	63 억	133056	N	N	N	N
37	20240725	130345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11570	-170	5	-1.45	322613280	27970	231.50	11620	11660	11450	15260	8220	11740	11534.26	1.06	4085	11933	11836	11743	11646	11553	11885	11695	63	3520	500	8680	10	1	12600000	1458	17.22	0.94	12	0.22	672.00	12319.00	14470	20231212	-20.04	10330	20231020	12.00	14420	-19.76	20240611	10960	5.57	20240419	14470	-20.04	20231212	10330	12.00	20231020	1.89	N	023900	500	63 억	133056	N	N	N	N
38	20240725	120345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11580	-160	5	-1.36	310438690	26918	222.79	11620	11660	11450	15260	8220	11740	11532.75	1.06	3914	11933	11836	11743	11646	11553	11885	11695	63	3520	500	8680	10	1	12600000	1459	17.23	0.94	12	0.21	672.00	12319.00	14470	20231212	-19.97	10330	20231020	12.10	14420	-19.69	20240611	10960	5.66	20240419	14470	-19.97	20231212	10330	12.10	20231020	1.89	N	023900	500	63 억	133056	N	N	N	N
39	20240725	110342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11540	-200	5	-1.70	249746810	21650	179.19	11620	11660	11450	15260	8220	11740	11535.65	1.06	-758	11933	11836	11743	11646	11553	11885	11695	63	3520	500	8680	10	1	12600000	1454	17.17	0.94	12	0.17	672.00	12319.00	14470	20231212	-20.25	10330	20231020	11.71	14420	-19.97	20240611	10960	5.29	20240419	14470	-20.25	20231212	10330	11.71	20231020	1.89	N	023900	500	63 억	133056	N	N	N	N
40	20240725	100343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11500	-240	5	-2.04	137833670	11914	98.61	11620	11660	11500	15260	8220	11740	11569.05	1.06	-2621	11933	11836	11743	11646	11553	11885	11695	63	3520	500	8680	10	1	12600000	1449	17.11	0.93	12	0.09	672.00	12319.00	14470	20231212	-20.53	10330	20231020	11.33	14420	-20.25	20240611	10960	4.93	20240419	14470	-20.53	20231212	10330	11.33	20231020	1.89	N	023900	500	63 억	133056	N	N	N	N
41	20240725	090343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11610	-130	5	-1.11	10192640	878	7.27	11620	11640	11600	15260	8220	11740	11608.93	1.06	165	11933	11836	11743	11646	11553	11885	11695	63	3520	500	8680	10	1	12600000	1463	17.28	0.94	12	0.01	672.00	12319.00	14470	20231212	-19.77	10330	20231020	12.39	14420	-19.49	20240611	10960	5.93	20240419	14470	-19.77	20231212	10330	12.39	20231020	1.89	N	023900	500	63 억	133056	N	N	N	N
42	20240724	160340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11740	-50	5	-0.42	141070540	12016	71.88	11650	11840	11650	15320	8260	11790	11740.22	1.05	1079	11976	11882	11756	11662	11536	11820	11600	63	3530	500	8720	10	1	12600000	1479	17.47	0.95	12	0.10	672.00	12319.00	14470	20231212	-18.87	10330	20231020	13.65	14420	-18.59	20240611	10960	7.12	20240419	14470	-18.87	20231212	10330	13.65	20231020	1.89	N	023900	500	63 억	131978	N	N	N	N
43	20240724	150345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11740	-50	5	-0.42	126658940	10788	64.54	11650	11840	11650	15320	8260	11790	11740.72	1.05	867	11976	11882	11756	11662	11536	11820	11600	63	3530	500	8720	10	1	12600000	1479	17.47	0.95	12	0.09	672.00	12319.00	14470	20231212	-18.87	10330	20231020	13.65	14420	-18.59	20240611	10960	7.12	20240419	14470	-18.87	20231212	10330	13.65	20231020	1.89	N	023900	500	63 억	131978	N	N	N	N
44	20240724	140342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11700	-90	5	-0.76	117766900	10030	60.00	11650	11840	11650	15320	8260	11790	11741.47	1.05	607	11976	11882	11756	11662	11536	11820	11600	63	3530	500	8720	10	1	12600000	1474	17.41	0.95	12	0.08	672.00	12319.00	14470	20231212	-19.14	10330	20231020	13.26	14420	-18.86	20240611	10960	6.75	20240419	14470	-19.14	20231212	10330	13.26	20231020	1.89	N	023900	500	63 억	131978	N	N	N	N
45	20240724	130343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11710	-80	5	-0.68	110909830	9444	56.50	11650	11840	11650	15320	8260	11790	11743.95	1.05	790	11976	11882	11756	11662	11536	11820	11600	63	3530	500	8720	10	1	12600000	1475	17.43	0.95	12	0.07	672.00	12319.00	14470	20231212	-19.07	10330	20231020	13.36	14420	-18.79	20240611	10960	6.84	20240419	14470	-19.07	20231212	10330	13.36	20231020	1.89	N	023900	500	63 억	131978	N	N	N	N
46	20240724	120346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11750	-40	5	-0.34	68553460	5829	34.87	11650	11840	11650	15320	8260	11790	11760.76	1.05	274	11976	11882	11756	11662	11536	11820	11600	63	3530	500	8720	10	1	12600000	1481	17.49	0.95	12	0.05	672.00	12319.00	14470	20231212	-18.80	10330	20231020	13.75	14420	-18.52	20240611	10960	7.21	20240419	14470	-18.80	20231212	10330	13.75	20231020	1.89	N	023900	500	63 억	131978	N	N	N	N
47	20240724	110345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11760	-30	5	-0.25	47007480	3995	23.90	11650	11840	11650	15320	8260	11790	11766.58	1.05	-86	11976	11882	11756	11662	11536	11820	11600	63	3530	500	8720	10	1	12600000	1482	17.50	0.95	12	0.03	672.00	12319.00	14470	20231212	-18.73	10330	20231020	13.84	14420	-18.45	20240611	10960	7.30	20240419	14470	-18.73	20231212	10330	13.84	20231020	1.89	N	023900	500	63 억	131978	N	N	N	N
48	20240724	100344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11820	30	2	0.25	23654930	2011	12.03	11650	11840	11650	15320	8260	11790	11762.77	1.05	271	11976	11882	11756	11662	11536	11820	11600	63	3530	500	8720	10	1	12600000	1489	17.59	0.96	12	0.02	672.00	12319.00	14470	20231212	-18.31	10330	20231020	14.42	14420	-18.03	20240611	10960	7.85	20240419	14470	-18.31	20231212	10330	14.42	20231020	1.89	N	023900	500	63 억	131978	N	N	N	N
49	20240724	090343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11670	-120	5	-1.02	3332210	286	1.71	11650	11670	11650	15320	8260	11790	11651.08	1.05	125	11976	11882	11756	11662	11536	11820	11600	63	3530	500	8720	10	1	12600000	1470	17.37	0.95	12	0.00	672.00	12319.00	14470	20231212	-19.35	10330	20231020	12.97	14420	-19.07	20240611	10960	6.48	20240419	14470	-19.35	20231212	10330	12.97	20231020	1.89	N	023900	500	63 억	131978	N	N	N	N
50	20240723	160338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11790	60	2	0.51	194528900	16588	53.82	11850	11850	11630	15240	8220	11730	11727.09	1.03	2506	12270	12000	11730	11460	11190	11865	11325	63	3510	500	8680	10	1	12600000	1486	17.54	0.96	12	0.13	672.00	12319.00	14470	20231212	-18.52	10330	20231020	14.13	14420	-18.24	20240611	10960	7.57	20240419	14470	-18.52	20231212	10330	14.13	20231020	1.88	N	023900	500	63 억	129506	N	N	N	N
51	20240723	150348	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11710	-20	5	-0.17	183129280	15617	50.67	11850	11850	11630	15240	8220	11730	11726.28	1.03	2196	12270	12000	11730	11460	11190	11865	11325	63	3510	500	8680	10	1	12600000	1475	17.43	0.95	12	0.12	672.00	12319.00	14470	20231212	-19.07	10330	20231020	13.36	14420	-18.79	20240611	10960	6.84	20240419	14470	-19.07	20231212	10330	13.36	20231020	1.88	N	023900	500	63 억	129506	N	N	N	N
52	20240723	140341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11720	-10	5	-0.09	159894690	13636	44.24	11850	11850	11630	15240	8220	11730	11725.92	1.03	1066	12270	12000	11730	11460	11190	11865	11325	63	3510	500	8680	10	1	12600000	1477	17.44	0.95	12	0.11	672.00	12319.00	14470	20231212	-19.00	10330	20231020	13.46	14420	-18.72	20240611	10960	6.93	20240419	14470	-19.00	20231212	10330	13.46	20231020	1.88	N	023900	500	63 억	129506	N	N	N	N
53	20240723	130338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11710	-20	5	-0.17	150154780	12806	41.55	11850	11850	11630	15240	8220	11730	11725.35	1.03	749	12270	12000	11730	11460	11190	11865	11325	63	3510	500	8680	10	1	12600000	1475	17.43	0.95	12	0.10	672.00	12319.00	14470	20231212	-19.07	10330	20231020	13.36	14420	-18.79	20240611	10960	6.84	20240419	14470	-19.07	20231212	10330	13.36	20231020	1.88	N	023900	500	63 억	129506	N	N	N	N
54	20240723	120343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11660	-70	5	-0.60	119996930	10219	33.16	11850	11850	11640	15240	8220	11730	11742.53	1.03	-407	12270	12000	11730	11460	11190	11865	11325	63	3510	500	8680	10	1	12600000	1469	17.35	0.95	12	0.08	672.00	12319.00	14470	20231212	-19.42	10330	20231020	12.88	14420	-19.14	20240611	10960	6.39	20240419	14470	-19.42	20231212	10330	12.88	20231020	1.88	N	023900	500	63 억	129506	N	N	N	N
55	20240723	110343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11700	-30	5	-0.26	102691860	8737	28.35	11850	11850	11670	15240	8220	11730	11753.68	1.03	-519	12270	12000	11730	11460	11190	11865	11325	63	3510	500	8680	10	1	12600000	1474	17.41	0.95	12	0.07	672.00	12319.00	14470	20231212	-19.14	10330	20231020	13.26	14420	-18.86	20240611	10960	6.75	20240419	14470	-19.14	20231212	10330	13.26	20231020	1.88	N	023900	500	63 억	129506	N	N	N	N
56	20240723	100341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11730	0	3	0.00	55870170	4742	15.39	11850	11850	11700	15240	8220	11730	11781.98	1.03	-171	12270	12000	11730	11460	11190	11865	11325	63	3510	500	8680	10	1	12600000	1478	17.46	0.95	12	0.04	672.00	12319.00	14470	20231212	-18.94	10330	20231020	13.55	14420	-18.65	20240611	10960	7.03	20240419	14470	-18.94	20231212	10330	13.55	20231020	1.88	N	023900	500	63 억	129506	N	N	N	N
57	20240723	090342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11750	20	2	0.17	21251570	1800	5.84	11850	11850	11750	15240	8220	11730	11806.43	1.03	38	12270	12000	11730	11460	11190	11865	11325	63	3510	500	8680	10	1	12600000	1481	17.49	0.95	12	0.01	672.00	12319.00	14470	20231212	-18.80	10330	20231020	13.75	14420	-18.52	20240611	10960	7.21	20240419	14470	-18.80	20231212	10330	13.75	20231020	1.88	N	023900	500	63 억	129506	N	N	N	N
58	20240722	160338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11730	-220	5	-1.84	358520210	30622	126.14	11950	12000	11460	15530	8370	11950	11707.93	1.01	2831	12210	12080	11970	11840	11730	12025	11785	63	3580	500	8840	10	1	12600000	1478	17.46	0.95	12	0.24	672.00	12319.00	14650	20230714	-19.93	10330	20231020	13.55	14420	-18.65	20240611	10960	7.03	20240419	14470	-18.94	20231212	10330	13.55	20231020	1.89	N	023900	500	63 억	126683	N	N	N	N
59	20240722	150342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11730	-220	5	-1.84	343641120	29350	120.90	11950	12000	11460	15530	8370	11950	11708.39	1.01	2533	12210	12080	11970	11840	11730	12025	11785	63	3580	500	8840	10	1	12600000	1478	17.46	0.95	12	0.23	672.00	12319.00	14650	20230714	-19.93	10330	20231020	13.55	14420	-18.65	20240611	10960	7.03	20240419	14470	-18.94	20231212	10330	13.55	20231020	1.89	N	023900	500	63 억	126683	N	N	N	N
60	20240722	140343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11710	-240	5	-2.01	298127360	25458	104.87	11950	12000	11460	15530	8370	11950	11710.56	1.01	889	12210	12080	11970	11840	11730	12025	11785	63	3580	500	8840	10	1	12600000	1475	17.43	0.95	12	0.20	672.00	12319.00	14650	20230714	-20.07	10330	20231020	13.36	14420	-18.79	20240611	10960	6.84	20240419	14470	-19.07	20231212	10330	13.36	20231020	1.89	N	023900	500	63 억	126683	N	N	N	N
61	20240722	130340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11700	-250	5	-2.09	264323300	22569	92.97	11950	12000	11460	15530	8370	11950	11711.79	1.01	616	12210	12080	11970	11840	11730	12025	11785	63	3580	500	8840	10	1	12600000	1474	17.41	0.95	12	0.18	672.00	12319.00	14650	20230714	-20.14	10330	20231020	13.26	14420	-18.86	20240611	10960	6.75	20240419	14470	-19.14	20231212	10330	13.26	20231020	1.89	N	023900	500	63 억	126683	N	N	N	N
62	20240722	120339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11660	-290	5	-2.43	241843390	20642	85.03	11950	12000	11460	15530	8370	11950	11716.08	1.01	764	12210	12080	11970	11840	11730	12025	11785	63	3580	500	8840	10	1	12600000	1469	17.35	0.95	12	0.16	672.00	12319.00	14650	20230714	-20.41	10330	20231020	12.88	14420	-19.14	20240611	10960	6.39	20240419	14470	-19.42	20231212	10330	12.88	20231020	1.89	N	023900	500	63 억	126683	N	N	N	N
63	20240722	110342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11710	-240	5	-2.01	178753070	15243	62.79	11950	12000	11460	15530	8370	11950	11726.90	1.01	-1077	12210	12080	11970	11840	11730	12025	11785	63	3580	500	8840	10	1	12600000	1475	17.43	0.95	12	0.12	672.00	12319.00	14650	20230714	-20.07	10330	20231020	13.36	14420	-18.79	20240611	10960	6.84	20240419	14470	-19.07	20231212	10330	13.36	20231020	1.89	N	023900	500	63 억	126683	N	N	N	N
64	20240722	100340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11710	-240	5	-2.01	128537390	10954	45.12	11950	12000	11460	15530	8370	11950	11734.29	1.01	-2238	12210	12080	11970	11840	11730	12025	11785	63	3580	500	8840	10	1	12600000	1475	17.43	0.95	12	0.09	672.00	12319.00	14650	20230714	-20.07	10330	20231020	13.36	14420	-18.79	20240611	10960	6.84	20240419	14470	-19.07	20231212	10330	13.36	20231020	1.89	N	023900	500	63 억	126683	N	N	N	N
65	20240722	090338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11900	-50	5	-0.42	2392710	201	0.83	11950	11950	11880	15530	8370	11950	11904.03	1.01	93	12210	12080	11970	11840	11730	12025	11785	63	3580	500	8840	10	1	12600000	1499	17.71	0.97	12	0.00	672.00	12319.00	14650	20230714	-18.77	10330	20231020	15.20	14420	-17.48	20240611	10960	8.58	20240419	14470	-17.76	20231212	10330	15.20	20231020	1.89	N	023900	500	63 억	126683	N	N	N	N
66	20240719	160335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11950	-70	5	-0.58	289338410	24272	94.41	12000	12100	11860	15620	8420	12020	11920.67	1.06	-7464	12326	12172	12096	11942	11866	12135	11905	63	3600	500	8890	10	1	12600000	1506	17.78	0.97	12	0.19	672.00	12319.00	15070	20230713	-20.70	10330	20231020	15.68	14420	-17.13	20240611	10960	9.03	20240419	14470	-17.42	20231212	10330	15.68	20231020	1.90	N	023900	500	63 억	134144	N	N	N	N
67	20240719	150336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11950	-70	5	-0.58	284077670	23832	92.70	12000	12100	11860	15620	8420	12020	11920.01	1.06	-7318	12326	12172	12096	11942	11866	12135	11905	63	3600	500	8890	10	1	12600000	1506	17.78	0.97	12	0.19	672.00	12319.00	15070	20230713	-20.70	10330	20231020	15.68	14420	-17.13	20240611	10960	9.03	20240419	14470	-17.42	20231212	10330	15.68	20231020	1.90	N	023900	500	63 억	134144	N	N	N	N
68	20240719	140338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11930	-90	5	-0.75	270411880	22686	88.24	12000	12100	11860	15620	8420	12020	11919.77	1.06	-7558	12326	12172	12096	11942	11866	12135	11905	63	3600	500	8890	10	1	12600000	1503	17.75	0.97	12	0.18	672.00	12319.00	15070	20230713	-20.84	10330	20231020	15.49	14420	-17.27	20240611	10960	8.85	20240419	14470	-17.55	20231212	10330	15.49	20231020	1.90	N	023900	500	63 억	134144	N	N	N	N
69	20240719	130333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11890	-130	5	-1.08	245686410	20609	80.17	12000	12100	11860	15620	8420	12020	11921.32	1.06	-7741	12326	12172	12096	11942	11866	12135	11905	63	3600	500	8890	10	1	12600000	1498	17.69	0.97	12	0.16	672.00	12319.00	15070	20230713	-21.10	10330	20231020	15.10	14420	-17.55	20240611	10960	8.49	20240419	14470	-17.83	20231212	10330	15.10	20231020	1.90	N	023900	500	63 억	134144	N	N	N	N
70	20240719	120333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11910	-110	5	-0.92	178115930	14925	58.06	12000	12100	11880	15620	8420	12020	11934.07	1.06	-5886	12326	12172	12096	11942	11866	12135	11905	63	3600	500	8890	10	1	12600000	1501	17.72	0.97	12	0.12	672.00	12319.00	15070	20230713	-20.97	10330	20231020	15.30	14420	-17.41	20240611	10960	8.67	20240419	14470	-17.69	20231212	10330	15.30	20231020	1.90	N	023900	500	63 억	134144	N	N	N	N
71	20240719	110337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11900	-120	5	-1.00	157737700	13213	51.40	12000	12100	11880	15620	8420	12020	11938.07	1.06	-5737	12326	12172	12096	11942	11866	12135	11905	63	3600	500	8890	10	1	12600000	1499	17.71	0.97	12	0.10	672.00	12319.00	15070	20230713	-21.04	10330	20231020	15.20	14420	-17.48	20240611	10960	8.58	20240419	14470	-17.76	20231212	10330	15.20	20231020	1.90	N	023900	500	63 억	134144	N	N	N	N
72	20240719	100310	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11990	-30	5	-0.25	57598790	4809	18.71	12000	12100	11910	15620	8420	12020	11977.29	1.06	-442	12326	12172	12096	11942	11866	12135	11905	63	3600	500	8890	10	1	12600000	1511	17.84	0.97	12	0.04	672.00	12319.00	15070	20230713	-20.44	10330	20231020	16.07	14420	-16.85	20240611	10960	9.40	20240419	14470	-17.14	20231212	10330	16.07	20231020	1.90	N	023900	500	63 억	134144	N	N	N	N
73	20240719	090346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12100	80	2	0.67	3996740	333	1.30	12000	12100	12000	15620	8420	12020	12002.22	1.06	-1	12326	12172	12096	11942	11866	12135	11905	63	3600	500	8890	10	1	12600000	1525	18.01	0.98	12	0.00	672.00	12319.00	15070	20230713	-19.71	10330	20231020	17.13	14420	-16.09	20240611	10960	10.40	20240419	14470	-16.38	20231212	10330	17.13	20231020	1.90	N	023900	500	63 억	134144	N	N	N	N
74	20240718	160330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12020	-300	5	-2.44	308055270	25518	47.83	12200	12250	12020	16010	8630	12320	12068.09	1.09	-2871	12826	12572	12296	12042	11766	12700	12170	63	3690	500	9110	10	1	12600000	1515	17.89	0.98	12	0.20	672.00	12319.00	15610	20230712	-23.00	10330	20231020	16.36	14420	-16.64	20240611	10960	9.67	20240419	14470	-16.93	20231212	10330	16.36	20231020	1.88	N	023900	500	63 억	137045	N	N	N	N
75	20240718	150333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12030	-290	5	-2.35	297134470	24610	46.13	12200	12250	12020	16010	8630	12320	12069.61	1.09	-2813	12826	12572	12296	12042	11766	12700	12170	63	3690	500	9110	10	1	12600000	1516	17.90	0.98	12	0.20	672.00	12319.00	15610	20230712	-22.93	10330	20231020	16.46	14420	-16.57	20240611	10960	9.76	20240419	14470	-16.86	20231212	10330	16.46	20231020	1.88	N	023900	500	63 억	137045	N	N	N	N
76	20240718	140332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12050	-270	5	-2.19	263752670	21837	40.93	12200	12250	12040	16010	8630	12320	12073.68	1.09	-3166	12826	12572	12296	12042	11766	12700	12170	63	3690	500	9110	10	1	12600000	1518	17.93	0.98	12	0.17	672.00	12319.00	15610	20230712	-22.81	10330	20231020	16.65	14420	-16.44	20240611	10960	9.95	20240419	14470	-16.72	20231212	10330	16.65	20231020	1.88	N	023900	500	63 억	137045	N	N	N	N
77	20240718	130332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12060	-260	5	-2.11	211563340	17503	32.81	12200	12250	12040	16010	8630	12320	12081.75	1.09	-3017	12826	12572	12296	12042	11766	12700	12170	63	3690	500	9110	10	1	12600000	1520	17.95	0.98	12	0.14	672.00	12319.00	15610	20230712	-22.74	10330	20231020	16.75	14420	-16.37	20240611	10960	10.04	20240419	14470	-16.66	20231212	10330	16.75	20231020	1.88	N	023900	500	63 억	137045	N	N	N	N
78	20240718	120332	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12070	-250	5	-2.03	147470850	12185	22.84	12200	12250	12040	16010	8630	12320	12095.18	1.09	-2458	12826	12572	12296	12042	11766	12700	12170	63	3690	500	9110	10	1	12600000	1521	17.96	0.98	12	0.10	672.00	12319.00	15610	20230712	-22.68	10330	20231020	16.84	14420	-16.30	20240611	10960	10.13	20240419	14470	-16.59	20231212	10330	16.84	20231020	1.88	N	023900	500	63 억	137045	N	N	N	N
79	20240718	110333	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12100	-220	5	-1.79	136070790	11241	21.07	12200	12250	12040	16010	8630	12320	12096.82	1.09	-2347	12826	12572	12296	12042	11766	12700	12170	63	3690	500	9110	10	1	12600000	1525	18.01	0.98	12	0.09	672.00	12319.00	15610	20230712	-22.49	10330	20231020	17.13	14420	-16.09	20240611	10960	10.40	20240419	14470	-16.38	20231212	10330	17.13	20231020	1.88	N	023900	500	63 억	137045	N	N	N	N
80	20240718	100334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12060	-260	5	-2.11	106298120	8774	16.45	12200	12250	12040	16010	8630	12320	12105.21	1.09	-1949	12826	12572	12296	12042	11766	12700	12170	63	3690	500	9110	10	1	12600000	1520	17.95	0.98	12	0.07	672.00	12319.00	15610	20230712	-22.74	10330	20231020	16.75	14420	-16.37	20240611	10960	10.04	20240419	14470	-16.66	20231212	10330	16.75	20231020	1.88	N	023900	500	63 억	137045	N	N	N	N
81	20240718	090335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12140	-180	5	-1.46	10153720	829	1.55	12200	12200	12140	16010	8630	12320	12179.53	1.09	99	12826	12572	12296	12042	11766	12700	12170	63	3690	500	9110	10	1	12600000	1530	18.07	0.99	12	0.01	672.00	12319.00	15610	20230712	-22.23	10330	20231020	17.52	14420	-15.81	20240611	10960	10.77	20240419	14470	-16.10	20231212	10330	17.52	20231020	1.88	N	023900	500	63 억	137045	N	N	N	N
82	20240717	160345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12320	240	2	1.99	654946190	53130	222.06	12020	12550	12020	15700	8460	12080	12327.24	1.09	-286	12233	12156	12023	11946	11813	12195	11985	63	3620	500	8930	10	1	12600000	1552	18.33	1.00	12	0.42	672.00	12319.00	15610	20230712	-21.08	10330	20231020	19.26	14420	-14.56	20240611	10960	12.41	20240419	14470	-14.86	20231212	10330	19.26	20231020	1.89	N	023900	500	63 억	137503	N	N	N	N
83	20240717	150349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12350	270	2	2.24	619918310	50288	210.18	12020	12550	12020	15700	8460	12080	12327.36	1.09	-203	12233	12156	12023	11946	11813	12195	11985	63	3620	500	8930	10	1	12600000	1556	18.38	1.00	12	0.40	672.00	12319.00	15610	20230712	-20.88	10330	20231020	19.55	14420	-14.36	20240611	10960	12.68	20240419	14470	-14.65	20231212	10330	19.55	20231020	1.89	N	023900	500	63 억	137503	N	N	N	N
84	20240717	140347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12350	270	2	2.24	506390790	41047	171.56	12020	12550	12020	15700	8460	12080	12336.85	1.09	-3919	12233	12156	12023	11946	11813	12195	11985	63	3620	500	8930	10	1	12600000	1556	18.38	1.00	12	0.33	672.00	12319.00	15610	20230712	-20.88	10330	20231020	19.55	14420	-14.36	20240611	10960	12.68	20240419	14470	-14.65	20231212	10330	19.55	20231020	1.89	N	023900	500	63 억	137503	N	N	N	N
85	20240717	130346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12520	440	2	3.64	334151370	27192	113.65	12020	12550	12020	15700	8460	12080	12288.59	1.09	533	12233	12156	12023	11946	11813	12195	11985	63	3620	500	8930	10	1	12600000	1578	18.63	1.02	12	0.22	672.00	12319.00	15610	20230712	-19.80	10330	20231020	21.20	14420	-13.18	20240611	10960	14.23	20240419	14470	-13.48	20231212	10330	21.20	20231020	1.89	N	023900	500	63 억	137503	N	N	N	N
86	20240717	120347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12140	60	2	0.50	115199880	9502	39.71	12020	12190	12020	15700	8460	12080	12123.75	1.09	621	12233	12156	12023	11946	11813	12195	11985	63	3620	500	8930	10	1	12600000	1530	18.07	0.99	12	0.08	672.00	12319.00	15610	20230712	-22.23	10330	20231020	17.52	14420	-15.81	20240611	10960	10.77	20240419	14470	-16.10	20231212	10330	17.52	20231020	1.89	N	023900	500	63 억	137503	N	N	N	N
87	20240717	110346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12110	30	2	0.25	50148190	4142	17.31	12020	12170	12020	15700	8460	12080	12107.24	1.09	-174	12233	12156	12023	11946	11813	12195	11985	63	3620	500	8930	10	1	12600000	1526	18.02	0.98	12	0.03	672.00	12319.00	15610	20230712	-22.42	10330	20231020	17.23	14420	-16.02	20240611	10960	10.49	20240419	14470	-16.31	20231212	10330	17.23	20231020	1.89	N	023900	500	63 억	137503	N	N	N	N
88	20240717	100346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12110	30	2	0.25	36945130	3051	12.75	12020	12170	12020	15700	8460	12080	12109.19	1.09	53	12233	12156	12023	11946	11813	12195	11985	63	3620	500	8930	10	1	12600000	1526	18.02	0.98	12	0.02	672.00	12319.00	15610	20230712	-22.42	10330	20231020	17.23	14420	-16.02	20240611	10960	10.49	20240419	14470	-16.31	20231212	10330	17.23	20231020	1.89	N	023900	500	63 억	137503	N	N	N	N
89	20240717	090314	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12090	10	2	0.08	456900	38	0.16	12020	12090	12020	15700	8460	12080	12023.68	1.09	-2	12233	12156	12023	11946	11813	12195	11985	63	3620	500	8930	10	1	12600000	1523	17.99	0.98	12	0.00	672.00	12319.00	15610	20230712	-22.55	10330	20231020	17.04	14420	-16.16	20240611	10960	10.31	20240419	14470	-16.45	20231212	10330	17.04	20231020	1.89	N	023900	500	63 억	137503	N	N	N	N
90	20240716	160347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12080	60	2	0.50	286127760	23926	121.56	11960	12100	11890	15620	8420	12020	11955.02	1.14	-6728	12186	12102	12026	11942	11866	12145	11985	63	3600	500	8890	10	1	12600000	1522	17.98	0.98	12	0.19	672.00	12319.00	15750	20230710	-23.30	10330	20231020	16.94	14420	-16.23	20240611	10960	10.22	20240419	14470	-16.52	20231212	10330	16.94	20231020	1.88	N	023900	500	63 억	144230	N	N	N	N
91	20240716	150351	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11940	-80	5	-0.67	239021090	20018	101.71	11960	12100	11890	15620	8420	12020	11940.31	1.14	-6065	12186	12102	12026	11942	11866	12145	11985	63	3600	500	8890	10	1	12600000	1504	17.77	0.97	12	0.16	672.00	12319.00	15750	20230710	-24.19	10330	20231020	15.59	14420	-17.20	20240611	10960	8.94	20240419	14470	-17.48	20231212	10330	15.59	20231020	1.88	N	023900	500	63 억	144230	N	N	N	N
92	20240716	140350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11950	-70	5	-0.58	229411290	19214	97.62	11960	12100	11890	15620	8420	12020	11939.80	1.14	-6033	12186	12102	12026	11942	11866	12145	11985	63	3600	500	8890	10	1	12600000	1506	17.78	0.97	12	0.15	672.00	12319.00	15750	20230710	-24.13	10330	20231020	15.68	14420	-17.13	20240611	10960	9.03	20240419	14470	-17.42	20231212	10330	15.68	20231020	1.88	N	023900	500	63 억	144230	N	N	N	N
93	20240716	130349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11910	-110	5	-0.92	173579300	14536	73.85	11960	12100	11890	15620	8420	12020	11941.34	1.14	-6637	12186	12102	12026	11942	11866	12145	11985	63	3600	500	8890	10	1	12600000	1501	17.72	0.97	12	0.12	672.00	12319.00	15750	20230710	-24.38	10330	20231020	15.30	14420	-17.41	20240611	10960	8.67	20240419	14470	-17.69	20231212	10330	15.30	20231020	1.88	N	023900	500	63 억	144230	N	N	N	N
94	20240716	120349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11900	-120	5	-1.00	161955070	13559	68.89	11960	12100	11890	15620	8420	12020	11944.47	1.14	-6486	12186	12102	12026	11942	11866	12145	11985	63	3600	500	8890	10	1	12600000	1499	17.71	0.97	12	0.11	672.00	12319.00	15750	20230710	-24.44	10330	20231020	15.20	14420	-17.48	20240611	10960	8.58	20240419	14470	-17.76	20231212	10330	15.20	20231020	1.88	N	023900	500	63 억	144230	N	N	N	N
95	20240716	110349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11920	-100	5	-0.83	143766230	12032	61.13	11960	12100	11890	15620	8420	12020	11948.66	1.14	-6423	12186	12102	12026	11942	11866	12145	11985	63	3600	500	8890	10	1	12600000	1502	17.74	0.97	12	0.10	672.00	12319.00	15750	20230710	-24.32	10330	20231020	15.39	14420	-17.34	20240611	10960	8.76	20240419	14470	-17.62	20231212	10330	15.39	20231020	1.88	N	023900	500	63 억	144230	N	N	N	N
96	20240716	100349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12010	-10	5	-0.08	45693150	3809	19.35	11960	12100	11950	15620	8420	12020	11996.10	1.14	-1309	12186	12102	12026	11942	11866	12145	11985	63	3600	500	8890	10	1	12600000	1513	17.87	0.97	12	0.03	672.00	12319.00	15750	20230710	-23.75	10330	20231020	16.26	14420	-16.71	20240611	10960	9.58	20240419	14470	-17.00	20231212	10330	16.26	20231020	1.88	N	023900	500	63 억	144230	N	N	N	N
97	20240716	090347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12020	0	3	0.00	3434840	287	1.46	11960	12020	11960	15620	8420	12020	11968.08	1.14	-50	12186	12102	12026	11942	11866	12145	11985	63	3600	500	8890	10	1	12600000	1515	17.89	0.98	12	0.00	672.00	12319.00	15750	20230710	-23.68	10330	20231020	16.36	14420	-16.64	20240611	10960	9.67	20240419	14470	-16.93	20231212	10330	16.36	20231020	1.88	N	023900	500	63 억	144230	N	N	N	N
98	20240715	160343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12020	20	2	0.17	236360160	19682	68.54	12000	12110	11950	15600	8400	12000	12008.95	1.13	1667	12273	12136	12043	11906	11813	12090	11860	63	3600	500	8880	10	1	12600000	1515	17.89	0.98	12	0.16	672.00	12319.00	17150	20230707	-29.91	10330	20231020	16.36	14420	-16.64	20240611	10960	9.67	20240419	14470	-16.93	20231212	10330	16.36	20231020	1.87	N	023900	500	63 억	142555	N	N	N	N
99	20240715	150345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12010	10	2	0.08	231073660	19242	67.01	12000	12110	11950	15600	8400	12000	12008.82	1.13	1624	12273	12136	12043	11906	11813	12090	11860	63	3600	500	8880	10	1	12600000	1513	17.87	0.97	12	0.15	672.00	12319.00	17150	20230707	-29.97	10330	20231020	16.26	14420	-16.71	20240611	10960	9.58	20240419	14470	-17.00	20231212	10330	16.26	20231020	1.87	N	023900	500	63 억	142555	N	N	N	N
100	20240715	140345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12030	30	2	0.25	151380640	12600	43.88	12000	12110	11950	15600	8400	12000	12014.34	1.13	907	12273	12136	12043	11906	11813	12090	11860	63	3600	500	8880	10	1	12600000	1516	17.90	0.98	12	0.10	672.00	12319.00	17150	20230707	-29.85	10330	20231020	16.46	14420	-16.57	20240611	10960	9.76	20240419	14470	-16.86	20231212	10330	16.46	20231020	1.87	N	023900	500	63 억	142555	N	N	N	N
101	20240715	130345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12090	90	2	0.75	130630770	10876	37.88	12000	12110	11950	15600	8400	12000	12010.92	1.13	390	12273	12136	12043	11906	11813	12090	11860	63	3600	500	8880	10	1	12600000	1523	17.99	0.98	12	0.09	672.00	12319.00	17150	20230707	-29.50	10330	20231020	17.04	14420	-16.16	20240611	10960	10.31	20240419	14470	-16.45	20231212	10330	17.04	20231020	1.87	N	023900	500	63 억	142555	N	N	N	N
102	20240715	120346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12000	0	3	0.00	84722810	7064	24.60	12000	12070	11950	15600	8400	12000	11993.60	1.13	-229	12273	12136	12043	11906	11813	12090	11860	63	3600	500	8880	10	1	12600000	1512	17.86	0.97	12	0.06	672.00	12319.00	17150	20230707	-30.03	10330	20231020	16.17	14420	-16.78	20240611	10960	9.49	20240419	14470	-17.07	20231212	10330	16.17	20231020	1.87	N	023900	500	63 억	142555	N	N	N	N
103	20240715	110345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12030	30	2	0.25	70306470	5863	20.42	12000	12070	11950	15600	8400	12000	11991.55	1.13	-241	12273	12136	12043	11906	11813	12090	11860	63	3600	500	8880	10	1	12600000	1516	17.90	0.98	12	0.05	672.00	12319.00	17150	20230707	-29.85	10330	20231020	16.46	14420	-16.57	20240611	10960	9.76	20240419	14470	-16.86	20231212	10330	16.46	20231020	1.87	N	023900	500	63 억	142555	N	N	N	N
104	20240715	100346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12000	0	3	0.00	48350880	4038	14.06	12000	12070	11950	15600	8400	12000	11973.97	1.13	-123	12273	12136	12043	11906	11813	12090	11860	63	3600	500	8880	10	1	12600000	1512	17.86	0.97	12	0.03	672.00	12319.00	17150	20230707	-30.03	10330	20231020	16.17	14420	-16.78	20240611	10960	9.49	20240419	14470	-17.07	20231212	10330	16.17	20231020	1.87	N	023900	500	63 억	142555	N	N	N	N
105	20240715	090346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12000	0	3	0.00	1524000	127	0.44	12000	12000	12000	15600	8400	12000	12000.00	1.13	0	12273	12136	12043	11906	11813	12090	11860	63	3600	500	8880	10	1	12600000	1512	17.86	0.97	12	0.00	672.00	12319.00	17150	20230707	-30.03	10330	20231020	16.17	14420	-16.78	20240611	10960	9.49	20240419	14470	-17.07	20231212	10330	16.17	20231020	1.87	N	023900	500	63 억	142555	N	N	N	N
106	20240712	160342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12000	-130	5	-1.07	344110650	28588	179.28	12090	12180	11950	15760	8500	12130	12036.89	1.09	5249	12250	12190	12140	12080	12030	12220	12110	63	3630	500	8970	10	1	12600000	1512	17.86	0.97	12	0.23	672.00	12319.00	17510	20230706	-31.47	10330	20231020	16.17	14420	-16.78	20240611	10960	9.49	20240419	15610	-23.13	20230712	10330	16.17	20231020	1.85	N	023900	500	63 억	137314	N	N	N	N
107	20240712	150344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12020	-110	5	-0.91	327297000	27188	170.50	12090	12180	11950	15760	8500	12130	12038.29	1.09	4976	12250	12190	12140	12080	12030	12220	12110	63	3630	500	8970	10	1	12600000	1515	17.89	0.98	12	0.22	672.00	12319.00	17510	20230706	-31.35	10330	20231020	16.36	14420	-16.64	20240611	10960	9.67	20240419	15610	-23.00	20230712	10330	16.36	20231020	1.85	N	023900	500	63 억	137314	N	N	N	N
108	20240712	140346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12030	-100	5	-0.82	297341150	24696	154.87	12090	12180	11950	15760	8500	12130	12040.05	1.09	4518	12250	12190	12140	12080	12030	12220	12110	63	3630	500	8970	10	1	12600000	1516	17.90	0.98	12	0.20	672.00	12319.00	17510	20230706	-31.30	10330	20231020	16.46	14420	-16.57	20240611	10960	9.76	20240419	15610	-22.93	20230712	10330	16.46	20231020	1.85	N	023900	500	63 억	137314	N	N	N	N
109	20240712	130344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12050	-80	5	-0.66	282177240	23438	146.98	12090	12180	11950	15760	8500	12130	12039.31	1.09	4588	12250	12190	12140	12080	12030	12220	12110	63	3630	500	8970	10	1	12600000	1518	17.93	0.98	12	0.19	672.00	12319.00	17510	20230706	-31.18	10330	20231020	16.65	14420	-16.44	20240611	10960	9.95	20240419	15610	-22.81	20230712	10330	16.65	20231020	1.85	N	023900	500	63 억	137314	N	N	N	N
110	20240712	120344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12070	-60	5	-0.49	261111460	21689	136.02	12090	12180	11950	15760	8500	12130	12038.89	1.09	4356	12250	12190	12140	12080	12030	12220	12110	63	3630	500	8970	10	1	12600000	1521	17.96	0.98	12	0.17	672.00	12319.00	17510	20230706	-31.07	10330	20231020	16.84	14420	-16.30	20240611	10960	10.13	20240419	15610	-22.68	20230712	10330	16.84	20231020	1.85	N	023900	500	63 억	137314	N	N	N	N
111	20240712	110343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12040	-90	5	-0.74	249328250	20712	129.89	12090	12180	11950	15760	8500	12130	12037.86	1.09	4520	12250	12190	12140	12080	12030	12220	12110	63	3630	500	8970	10	1	12600000	1517	17.92	0.98	12	0.16	672.00	12319.00	17510	20230706	-31.24	10330	20231020	16.55	14420	-16.50	20240611	10960	9.85	20240419	15610	-22.87	20230712	10330	16.55	20231020	1.85	N	023900	500	63 억	137314	N	N	N	N
112	20240712	100345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12070	-60	5	-0.49	73015520	6037	37.86	12090	12180	12050	15760	8500	12130	12094.67	1.09	2812	12250	12190	12140	12080	12030	12220	12110	63	3630	500	8970	10	1	12600000	1521	17.96	0.98	12	0.05	672.00	12319.00	17510	20230706	-31.07	10330	20231020	16.84	14420	-16.30	20240611	10960	10.13	20240419	15610	-22.68	20230712	10330	16.84	20231020	1.85	N	023900	500	63 억	137314	N	N	N	N
113	20240712	090343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12070	-60	5	-0.49	10019560	830	5.21	12090	12150	12050	15760	8500	12130	12071.76	1.09	0	12250	12190	12140	12080	12030	12220	12110	63	3630	500	8970	10	1	12600000	1521	17.96	0.98	12	0.01	672.00	12319.00	17510	20230706	-31.07	10330	20231020	16.84	14420	-16.30	20240611	10960	10.13	20240419	15610	-22.68	20230712	10330	16.84	20231020	1.85	N	023900	500	63 억	137314	N	N	N	N
114	20240711	160340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12130	30	2	0.25	193335420	15946	39.09	12100	12200	12090	15730	8470	12100	12124.38	1.11	-2892	12486	12292	12196	12002	11906	12245	11955	63	3630	500	8950	10	1	12600000	1528	18.05	0.98	12	0.13	672.00	12319.00	17510	20230706	-30.73	10330	20231020	17.42	14420	-15.88	20240611	10960	10.68	20240419	15610	-22.29	20230712	10330	17.42	20231020	1.85	N	023900	500	63 억	140206	N	N	N	N
115	20240711	150345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12140	40	2	0.33	186560090	15388	37.72	12100	12200	12090	15730	8470	12100	12123.74	1.11	-2697	12486	12292	12196	12002	11906	12245	11955	63	3630	500	8950	10	1	12600000	1530	18.07	0.99	12	0.12	672.00	12319.00	17510	20230706	-30.67	10330	20231020	17.52	14420	-15.81	20240611	10960	10.77	20240419	15610	-22.23	20230712	10330	17.52	20231020	1.85	N	023900	500	63 억	140206	N	N	N	N
116	20240711	140344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12100	0	3	0.00	177965330	14679	35.98	12100	12200	12090	15730	8470	12100	12123.80	1.11	-2420	12486	12292	12196	12002	11906	12245	11955	63	3630	500	8950	10	1	12600000	1525	18.01	0.98	12	0.12	672.00	12319.00	17510	20230706	-30.90	10330	20231020	17.13	14420	-16.09	20240611	10960	10.40	20240419	15610	-22.49	20230712	10330	17.13	20231020	1.85	N	023900	500	63 억	140206	N	N	N	N
117	20240711	130343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12100	0	3	0.00	163650550	13496	33.08	12100	12200	12100	15730	8470	12100	12125.86	1.11	-2118	12486	12292	12196	12002	11906	12245	11955	63	3630	500	8950	10	1	12600000	1525	18.01	0.98	12	0.11	672.00	12319.00	17510	20230706	-30.90	10330	20231020	17.13	14420	-16.09	20240611	10960	10.40	20240419	15610	-22.49	20230712	10330	17.13	20231020	1.85	N	023900	500	63 억	140206	N	N	N	N
118	20240711	120344	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12140	40	2	0.33	109754940	9044	22.17	12100	12200	12100	15730	8470	12100	12135.66	1.11	-1924	12486	12292	12196	12002	11906	12245	11955	63	3630	500	8950	10	1	12600000	1530	18.07	0.99	12	0.07	672.00	12319.00	17510	20230706	-30.67	10330	20231020	17.52	14420	-15.81	20240611	10960	10.77	20240419	15610	-22.23	20230712	10330	17.52	20231020	1.85	N	023900	500	63 억	140206	N	N	N	N
119	20240711	110343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12120	20	2	0.17	77930820	6418	15.73	12100	12200	12100	15730	8470	12100	12142.54	1.11	-1364	12486	12292	12196	12002	11906	12245	11955	63	3630	500	8950	10	1	12600000	1527	18.04	0.98	12	0.05	672.00	12319.00	17510	20230706	-30.78	10330	20231020	17.33	14420	-15.95	20240611	10960	10.58	20240419	15610	-22.36	20230712	10330	17.33	20231020	1.85	N	023900	500	63 억	140206	N	N	N	N
120	20240711	100341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12140	40	2	0.33	34644470	2852	6.99	12100	12200	12100	15730	8470	12100	12147.43	1.11	-236	12486	12292	12196	12002	11906	12245	11955	63	3630	500	8950	10	1	12600000	1530	18.07	0.99	12	0.02	672.00	12319.00	17510	20230706	-30.67	10330	20231020	17.52	14420	-15.81	20240611	10960	10.77	20240419	15610	-22.23	20230712	10330	17.52	20231020	1.85	N	023900	500	63 억	140206	N	N	N	N
121	20240711	090340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12200	100	2	0.83	9809140	805	1.97	12100	12200	12100	15730	8470	12100	12185.27	1.11	-441	12486	12292	12196	12002	11906	12245	11955	63	3630	500	8950	10	1	12600000	1537	18.15	0.99	12	0.01	672.00	12319.00	17510	20230706	-30.33	10330	20231020	18.10	14420	-15.40	20240611	10960	11.31	20240419	15610	-21.84	20230712	10330	18.10	20231020	1.85	N	023900	500	63 억	140206	N	N	N	N
122	20240710	160341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12100	-240	5	-1.94	486744980	39951	242.14	12360	12390	12100	16040	8640	12340	12183.58	1.20	-10557	12653	12496	12413	12256	12173	12455	12215	63	3700	500	9130	10	1	12600000	1525	18.01	0.98	12	0.32	672.00	12319.00	17510	20230706	-30.90	10330	20231020	17.13	14420	-16.09	20240611	10960	10.40	20240419	15750	-23.17	20230710	10330	17.13	20231020	1.88	N	023900	500	63 억	150763	N	N	N	N
123	20240710	150343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12130	-210	5	-1.70	423044000	34691	210.26	12360	12390	12120	16040	8640	12340	12194.63	1.20	-8071	12653	12496	12413	12256	12173	12455	12215	63	3700	500	9130	10	1	12600000	1528	18.05	0.98	12	0.28	672.00	12319.00	17510	20230706	-30.73	10330	20231020	17.42	14420	-15.88	20240611	10960	10.68	20240419	15750	-22.98	20230710	10330	17.42	20231020	1.88	N	023900	500	63 억	150763	N	N	N	N
124	20240710	140341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12130	-210	5	-1.70	393278690	32238	195.39	12360	12390	12120	16040	8640	12340	12199.23	1.20	-6664	12653	12496	12413	12256	12173	12455	12215	63	3700	500	9130	10	1	12600000	1528	18.05	0.98	12	0.26	672.00	12319.00	17510	20230706	-30.73	10330	20231020	17.42	14420	-15.88	20240611	10960	10.68	20240419	15750	-22.98	20230710	10330	17.42	20231020	1.88	N	023900	500	63 억	150763	N	N	N	N
125	20240710	130341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12130	-210	5	-1.70	379240180	31081	188.38	12360	12390	12120	16040	8640	12340	12201.67	1.20	-6258	12653	12496	12413	12256	12173	12455	12215	63	3700	500	9130	10	1	12600000	1528	18.05	0.98	12	0.25	672.00	12319.00	17510	20230706	-30.73	10330	20231020	17.42	14420	-15.88	20240611	10960	10.68	20240419	15750	-22.98	20230710	10330	17.42	20231020	1.88	N	023900	500	63 억	150763	N	N	N	N
126	20240710	120340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12140	-200	5	-1.62	359182810	29428	178.36	12360	12390	12120	16040	8640	12340	12205.48	1.20	-5888	12653	12496	12413	12256	12173	12455	12215	63	3700	500	9130	10	1	12600000	1530	18.07	0.99	12	0.23	672.00	12319.00	17510	20230706	-30.67	10330	20231020	17.52	14420	-15.81	20240611	10960	10.77	20240419	15750	-22.92	20230710	10330	17.52	20231020	1.88	N	023900	500	63 억	150763	N	N	N	N
127	20240710	110343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12180	-160	5	-1.30	278582060	22793	138.15	12360	12390	12170	16040	8640	12340	12222.26	1.20	-3156	12653	12496	12413	12256	12173	12455	12215	63	3700	500	9130	10	1	12600000	1535	18.12	0.99	12	0.18	672.00	12319.00	17510	20230706	-30.44	10330	20231020	17.91	14420	-15.53	20240611	10960	11.13	20240419	15750	-22.67	20230710	10330	17.91	20231020	1.88	N	023900	500	63 억	150763	N	N	N	N
128	20240710	100338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12220	-120	5	-0.97	184777430	15097	91.50	12360	12390	12190	16040	8640	12340	12239.35	1.20	-2030	12653	12496	12413	12256	12173	12455	12215	63	3700	500	9130	10	1	12600000	1540	18.18	0.99	12	0.12	672.00	12319.00	17510	20230706	-30.21	10330	20231020	18.30	14420	-15.26	20240611	10960	11.50	20240419	15750	-22.41	20230710	10330	18.30	20231020	1.88	N	023900	500	63 억	150763	N	N	N	N
129	20240710	090341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12330	-10	5	-0.08	5631800	456	2.76	12360	12360	12330	16040	8640	12340	12350.44	1.20	-413	12653	12496	12413	12256	12173	12455	12215	63	3700	500	9130	10	1	12600000	1554	18.35	1.00	12	0.00	672.00	12319.00	17510	20230706	-29.58	10330	20231020	19.36	14420	-14.49	20240611	10960	12.50	20240419	15750	-21.71	20230710	10330	19.36	20231020	1.88	N	023900	500	63 억	150763	N	N	N	N
130	20240709	160341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12340	-170	5	-1.36	204357260	16484	55.84	12570	12570	12330	16260	8760	12510	12397.34	1.19	489	12770	12640	12460	12330	12150	12705	12395	63	3750	500	9250	10	1	12600000	1555	18.36	1.00	12	0.13	672.00	12319.00	17510	20230706	-29.53	10330	20231020	19.46	14420	-14.42	20240611	10960	12.59	20240419	15750	-21.65	20230710	10330	19.46	20231020	1.89	N	023900	500	63 억	150256	N	N	N	N
131	20240709	150341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12330	-180	5	-1.44	193423430	15598	52.84	12570	12570	12330	16260	8760	12510	12400.53	1.19	757	12770	12640	12460	12330	12150	12705	12395	63	3750	500	9250	10	1	12600000	1554	18.35	1.00	12	0.12	672.00	12319.00	17510	20230706	-29.58	10330	20231020	19.36	14420	-14.49	20240611	10960	12.50	20240419	15750	-21.71	20230710	10330	19.36	20231020	1.89	N	023900	500	63 억	150256	N	N	N	N
132	20240709	140341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12350	-160	5	-1.28	147608450	11888	40.27	12570	12570	12350	16260	8760	12510	12416.59	1.19	1181	12770	12640	12460	12330	12150	12705	12395	63	3750	500	9250	10	1	12600000	1556	18.38	1.00	12	0.09	672.00	12319.00	17510	20230706	-29.47	10330	20231020	19.55	14420	-14.36	20240611	10960	12.68	20240419	15750	-21.59	20230710	10330	19.55	20231020	1.89	N	023900	500	63 억	150256	N	N	N	N
133	20240709	130342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12390	-120	5	-0.96	101033470	8127	27.53	12570	12570	12370	16260	8760	12510	12431.83	1.19	1029	12770	12640	12460	12330	12150	12705	12395	63	3750	500	9250	10	1	12600000	1561	18.44	1.01	12	0.06	672.00	12319.00	17510	20230706	-29.24	10330	20231020	19.94	14420	-14.08	20240611	10960	13.05	20240419	15750	-21.33	20230710	10330	19.94	20231020	1.89	N	023900	500	63 억	150256	N	N	N	N
134	20240709	120343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12420	-90	5	-0.72	87116530	7004	23.73	12570	12570	12390	16260	8760	12510	12438.11	1.19	1108	12770	12640	12460	12330	12150	12705	12395	63	3750	500	9250	10	1	12600000	1565	18.48	1.01	12	0.06	672.00	12319.00	17510	20230706	-29.07	10330	20231020	20.23	14420	-13.87	20240611	10960	13.32	20240419	15750	-21.14	20230710	10330	20.23	20231020	1.89	N	023900	500	63 억	150256	N	N	N	N
135	20240709	110341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12410	-100	5	-0.80	81122910	6521	22.09	12570	12570	12400	16260	8760	12510	12440.26	1.19	1282	12770	12640	12460	12330	12150	12705	12395	63	3750	500	9250	10	1	12600000	1564	18.47	1.01	12	0.05	672.00	12319.00	17510	20230706	-29.13	10330	20231020	20.14	14420	-13.94	20240611	10960	13.23	20240419	15750	-21.21	20230710	10330	20.14	20231020	1.89	N	023900	500	63 억	150256	N	N	N	N
136	20240709	100342	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12470	-40	5	-0.32	67608470	5434	18.41	12570	12570	12400	16260	8760	12510	12441.75	1.19	1704	12770	12640	12460	12330	12150	12705	12395	63	3750	500	9250	10	1	12600000	1571	18.56	1.01	12	0.04	672.00	12319.00	17510	20230706	-28.78	10330	20231020	20.72	14420	-13.52	20240611	10960	13.78	20240419	15750	-20.83	20230710	10330	20.72	20231020	1.89	N	023900	500	63 억	150256	N	N	N	N
137	20240709	090341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12550	40	2	0.32	7304500	583	1.97	12570	12570	12500	16260	8760	12510	12529.16	1.19	-410	12770	12640	12460	12330	12150	12705	12395	63	3750	500	9250	10	1	12600000	1581	18.68	1.02	12	0.00	672.00	12319.00	17510	20230706	-28.33	10330	20231020	21.49	14420	-12.97	20240611	10960	14.51	20240419	15750	-20.32	20230710	10330	21.49	20231020	1.89	N	023900	500	63 억	150256	N	N	N	N
138	20240708	160339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12510	230	2	1.87	368245670	29519	262.88	12280	12590	12280	15960	8600	12280	12474.86	1.16	3822	12480	12380	12320	12220	12160	12360	12200	63	3680	500	9080	10	1	12600000	1576	18.62	1.02	12	0.23	672.00	12319.00	17510	20230706	-28.56	10330	20231020	21.10	14420	-13.25	20240611	10960	14.14	20240419	15750	-20.57	20230710	10330	21.10	20231020	1.89	N	023900	500	63 억	146453	N	N	N	N
139	20240708	150340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12510	230	2	1.87	332163060	26627	237.13	12280	12590	12280	15960	8600	12280	12474.67	1.16	2921	12480	12380	12320	12220	12160	12360	12200	63	3680	500	9080	10	1	12600000	1576	18.62	1.02	12	0.21	672.00	12319.00	17510	20230706	-28.56	10330	20231020	21.10	14420	-13.25	20240611	10960	14.14	20240419	15750	-20.57	20230710	10330	21.10	20231020	1.89	N	023900	500	63 억	146453	N	N	N	N
140	20240708	140341	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12530	250	2	2.04	299106710	23982	213.57	12280	12590	12280	15960	8600	12280	12472.13	1.16	2459	12480	12380	12320	12220	12160	12360	12200	63	3680	500	9080	10	1	12600000	1579	18.65	1.02	12	0.19	672.00	12319.00	17510	20230706	-28.44	10330	20231020	21.30	14420	-13.11	20240611	10960	14.32	20240419	15750	-20.44	20230710	10330	21.30	20231020	1.89	N	023900	500	63 억	146453	N	N	N	N
141	20240708	130338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12570	290	2	2.36	283616000	22747	202.57	12280	12590	12280	15960	8600	12280	12468.28	1.16	2517	12480	12380	12320	12220	12160	12360	12200	63	3680	500	9080	10	1	12600000	1584	18.71	1.02	12	0.18	672.00	12319.00	17510	20230706	-28.21	10330	20231020	21.68	14420	-12.83	20240611	10960	14.69	20240419	15750	-20.19	20230710	10330	21.68	20231020	1.89	N	023900	500	63 억	146453	N	N	N	N
142	20240708	120340	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12490	210	2	1.71	239362630	19207	171.05	12280	12590	12280	15960	8600	12280	12462.26	1.16	2142	12480	12380	12320	12220	12160	12360	12200	63	3680	500	9080	10	1	12600000	1574	18.59	1.01	12	0.15	672.00	12319.00	17510	20230706	-28.67	10330	20231020	20.91	14420	-13.38	20240611	10960	13.96	20240419	15750	-20.70	20230710	10330	20.91	20231020	1.89	N	023900	500	63 억	146453	N	N	N	N
143	20240708	110338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12510	230	2	1.87	215577970	17304	154.10	12280	12590	12280	15960	8600	12280	12458.27	1.16	1498	12480	12380	12320	12220	12160	12360	12200	63	3680	500	9080	10	1	12600000	1576	18.62	1.02	12	0.14	672.00	12319.00	17510	20230706	-28.56	10330	20231020	21.10	14420	-13.25	20240611	10960	14.14	20240419	15750	-20.57	20230710	10330	21.10	20231020	1.89	N	023900	500	63 억	146453	N	N	N	N
144	20240708	100339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12470	190	2	1.55	155873430	12518	111.48	12280	12590	12280	15960	8600	12280	12451.94	1.16	762	12480	12380	12320	12220	12160	12360	12200	63	3680	500	9080	10	1	12600000	1571	18.56	1.01	12	0.10	672.00	12319.00	17510	20230706	-28.78	10330	20231020	20.72	14420	-13.52	20240611	10960	13.78	20240419	15750	-20.83	20230710	10330	20.72	20231020	1.89	N	023900	500	63 억	146453	N	N	N	N
145	20240708	090339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12380	100	2	0.81	3377550	275	2.45	12280	12380	12280	15960	8600	12280	12282.00	1.16	-42	12480	12380	12320	12220	12160	12360	12200	63	3680	500	9080	10	1	12600000	1560	18.42	1.00	12	0.00	672.00	12319.00	17510	20230706	-29.30	10330	20231020	19.85	14420	-14.15	20240611	10960	12.96	20240419	15750	-21.40	20230710	10330	19.85	20231020	1.89	N	023900	500	63 억	146453	N	N	N	N
146	20240705	160337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12280	-30	5	-0.24	137022610	11134	88.28	12280	12420	12260	16000	8620	12310	12306.69	1.17	-1337	12543	12426	12343	12226	12143	12385	12185	63	3690	500	9100	10	1	12600000	1547	18.27	1.00	12	0.09	672.00	12319.00	17510	20230706	-29.87	10330	20231020	18.88	14420	-14.84	20240611	10960	12.04	20240419	17510	-29.87	20230706	10330	18.88	20231020	1.90	N	023900	500	63 억	147791	N	N	N	N
147	20240705	150339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12270	-40	5	-0.32	118756160	9645	76.47	12280	12420	12270	16000	8620	12310	12312.72	1.17	-1440	12543	12426	12343	12226	12143	12385	12185	63	3690	500	9100	10	1	12600000	1546	18.26	1.00	12	0.08	672.00	12319.00	17510	20230706	-29.93	10330	20231020	18.78	14420	-14.91	20240611	10960	11.95	20240419	17510	-29.93	20230706	10330	18.78	20231020	1.90	N	023900	500	63 억	147791	N	N	N	N
148	20240705	140339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12280	-30	5	-0.24	92095190	7473	59.25	12280	12420	12280	16000	8620	12310	12323.72	1.17	-777	12543	12426	12343	12226	12143	12385	12185	63	3690	500	9100	10	1	12600000	1547	18.27	1.00	12	0.06	672.00	12319.00	17510	20230706	-29.87	10330	20231020	18.88	14420	-14.84	20240611	10960	12.04	20240419	17510	-29.87	20230706	10330	18.88	20231020	1.90	N	023900	500	63 억	147791	N	N	N	N
149	20240705	130338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12310	0	3	0.00	78303560	6351	50.36	12280	12420	12280	16000	8620	12310	12329.33	1.17	-367	12543	12426	12343	12226	12143	12385	12185	63	3690	500	9100	10	1	12600000	1551	18.32	1.00	12	0.05	672.00	12319.00	17510	20230706	-29.70	10330	20231020	19.17	14420	-14.63	20240611	10960	12.32	20240419	17510	-29.70	20230706	10330	19.17	20231020	1.90	N	023900	500	63 억	147791	N	N	N	N
150	20240705	120338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12300	-10	5	-0.08	70480880	5716	45.32	12280	12420	12280	16000	8620	12310	12330.45	1.17	-112	12543	12426	12343	12226	12143	12385	12185	63	3690	500	9100	10	1	12600000	1550	18.30	1.00	12	0.05	672.00	12319.00	17510	20230706	-29.75	10330	20231020	19.07	14420	-14.70	20240611	10960	12.23	20240419	17510	-29.75	20230706	10330	19.07	20231020	1.90	N	023900	500	63 억	147791	N	N	N	N
151	20240705	110337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12320	10	2	0.08	48717630	3947	31.30	12280	12420	12280	16000	8620	12310	12342.95	1.17	138	12543	12426	12343	12226	12143	12385	12185	63	3690	500	9100	10	1	12600000	1552	18.33	1.00	12	0.03	672.00	12319.00	17510	20230706	-29.64	10330	20231020	19.26	14420	-14.56	20240611	10960	12.41	20240419	17510	-29.64	20230706	10330	19.26	20231020	1.90	N	023900	500	63 억	147791	N	N	N	N
152	20240705	100337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12340	30	2	0.24	27890420	2256	17.89	12280	12420	12280	16000	8620	12310	12362.77	1.17	184	12543	12426	12343	12226	12143	12385	12185	63	3690	500	9100	10	1	12600000	1555	18.36	1.00	12	0.02	672.00	12319.00	17510	20230706	-29.53	10330	20231020	19.46	14420	-14.42	20240611	10960	12.59	20240419	17510	-29.53	20230706	10330	19.46	20231020	1.90	N	023900	500	63 억	147791	N	N	N	N
153	20240705	090339	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12360	50	2	0.41	2703320	220	1.74	12280	12390	12280	16000	8620	12310	12287.82	1.17	40	12543	12426	12343	12226	12143	12385	12185	63	3690	500	9100	10	1	12600000	1557	18.39	1.00	12	0.00	672.00	12319.00	17510	20230706	-29.41	10330	20231020	19.65	14420	-14.29	20240611	10960	12.77	20240419	17510	-29.41	20230706	10330	19.65	20231020	1.90	N	023900	500	63 억	147791	N	N	N	N
154	20240704	160336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12310	-30	5	-0.24	155549780	12612	41.37	12340	12460	12260	16040	8640	12340	12333.47	1.17	493	12573	12456	12343	12226	12113	12400	12170	63	3700	500	9130	10	1	12600000	1551	18.32	1.00	12	0.10	672.00	12319.00	17510	20230706	-29.70	10330	20231020	19.17	14420	-14.63	20240611	10960	12.32	20240419	17510	-29.70	20230706	10330	19.17	20231020	1.89	N	023900	500	63 억	147299	N	N	N	N
155	20240704	150338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12380	40	2	0.32	137870830	11178	36.67	12340	12460	12260	16040	8640	12340	12334.12	1.17	303	12573	12456	12343	12226	12113	12400	12170	63	3700	500	9130	10	1	12600000	1560	18.42	1.00	12	0.09	672.00	12319.00	17510	20230706	-29.30	10330	20231020	19.85	14420	-14.15	20240611	10960	12.96	20240419	17510	-29.30	20230706	10330	19.85	20231020	1.89	N	023900	500	63 억	147299	N	N	N	N
156	20240704	140337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12430	90	2	0.73	125965190	10216	33.51	12340	12460	12260	16040	8640	12340	12330.19	1.17	36	12573	12456	12343	12226	12113	12400	12170	63	3700	500	9130	10	1	12600000	1566	18.50	1.01	12	0.08	672.00	12319.00	17510	20230706	-29.01	10330	20231020	20.33	14420	-13.80	20240611	10960	13.41	20240419	17510	-29.01	20230706	10330	20.33	20231020	1.89	N	023900	500	63 억	147299	N	N	N	N
157	20240704	130338	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12330	-10	5	-0.08	117598230	9540	31.29	12340	12400	12260	16040	8640	12340	12326.86	1.17	94	12573	12456	12343	12226	12113	12400	12170	63	3700	500	9130	10	1	12600000	1554	18.35	1.00	12	0.08	672.00	12319.00	17510	20230706	-29.58	10330	20231020	19.36	14420	-14.49	20240611	10960	12.50	20240419	17510	-29.58	20230706	10330	19.36	20231020	1.89	N	023900	500	63 억	147299	N	N	N	N
158	20240704	120337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12340	0	3	0.00	91939000	7456	24.46	12340	12400	12260	16040	8640	12340	12330.87	1.17	-163	12573	12456	12343	12226	12113	12400	12170	63	3700	500	9130	10	1	12600000	1555	18.36	1.00	12	0.06	672.00	12319.00	17510	20230706	-29.53	10330	20231020	19.46	14420	-14.42	20240611	10960	12.59	20240419	17510	-29.53	20230706	10330	19.46	20231020	1.89	N	023900	500	63 억	147299	N	N	N	N
159	20240704	110337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12340	0	3	0.00	68774640	5574	18.28	12340	12400	12260	16040	8640	12340	12338.47	1.17	-408	12573	12456	12343	12226	12113	12400	12170	63	3700	500	9130	10	1	12600000	1555	18.36	1.00	12	0.04	672.00	12319.00	17510	20230706	-29.53	10330	20231020	19.46	14420	-14.42	20240611	10960	12.59	20240419	17510	-29.53	20230706	10330	19.46	20231020	1.89	N	023900	500	63 억	147299	N	N	N	N
160	20240704	100337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12390	50	2	0.41	47829700	3881	12.73	12340	12400	12260	16040	8640	12340	12324.07	1.17	-365	12573	12456	12343	12226	12113	12400	12170	63	3700	500	9130	10	1	12600000	1561	18.44	1.01	12	0.03	672.00	12319.00	17510	20230706	-29.24	10330	20231020	19.94	14420	-14.08	20240611	10960	13.05	20240419	17510	-29.24	20230706	10330	19.94	20231020	1.89	N	023900	500	63 억	147299	N	N	N	N
161	20240704	090337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12300	-40	5	-0.32	8643630	702	2.30	12340	12400	12300	16040	8640	12340	12312.86	1.17	-68	12573	12456	12343	12226	12113	12400	12170	63	3700	500	9130	10	1	12600000	1550	18.30	1.00	12	0.01	672.00	12319.00	17510	20230706	-29.75	10330	20231020	19.07	14420	-14.70	20240611	10960	12.23	20240419	17510	-29.75	20230706	10330	19.07	20231020	1.89	N	023900	500	63 억	147299	N	N	N	N
162	20240703	160335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12340	-120	5	-0.96	373816280	30396	98.08	12460	12460	12230	16190	8730	12460	12298.07	1.21	-5756	12906	12682	12466	12242	12026	12575	12135	63	3730	500	9220	10	1	12600000	1555	18.36	1.00	12	0.24	672.00	12319.00	17510	20230706	-29.53	10330	20231020	19.46	14420	-14.42	20240611	10960	12.59	20240419	17510	-29.53	20230706	10330	19.46	20231020	1.93	N	023900	500	63 억	153055	N	N	N	N
163	20240703	150337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12260	-200	5	-1.61	322743770	26231	84.64	12460	12460	12230	16190	8730	12460	12303.91	1.21	-5179	12906	12682	12466	12242	12026	12575	12135	63	3730	500	9220	10	1	12600000	1545	18.24	1.00	12	0.21	672.00	12319.00	17510	20230706	-29.98	10330	20231020	18.68	14420	-14.98	20240611	10960	11.86	20240419	17510	-29.98	20230706	10330	18.68	20231020	1.93	N	023900	500	63 억	153055	N	N	N	N
164	20240703	140337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12280	-180	5	-1.44	289275730	23501	75.83	12460	12460	12230	16190	8730	12460	12309.08	1.21	-5061	12906	12682	12466	12242	12026	12575	12135	63	3730	500	9220	10	1	12600000	1547	18.27	1.00	12	0.19	672.00	12319.00	17510	20230706	-29.87	10330	20231020	18.88	14420	-14.84	20240611	10960	12.04	20240419	17510	-29.87	20230706	10330	18.88	20231020	1.93	N	023900	500	63 억	153055	N	N	N	N
165	20240703	130336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12280	-180	5	-1.44	277014640	22503	72.61	12460	12460	12230	16190	8730	12460	12310.12	1.21	-4638	12906	12682	12466	12242	12026	12575	12135	63	3730	500	9220	10	1	12600000	1547	18.27	1.00	12	0.18	672.00	12319.00	17510	20230706	-29.87	10330	20231020	18.88	14420	-14.84	20240611	10960	12.04	20240419	17510	-29.87	20230706	10330	18.88	20231020	1.93	N	023900	500	63 억	153055	N	N	N	N
166	20240703	120336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12330	-130	5	-1.04	212585560	17275	55.74	12460	12460	12230	16190	8730	12460	12305.97	1.21	-3933	12906	12682	12466	12242	12026	12575	12135	63	3730	500	9220	10	1	12600000	1554	18.35	1.00	12	0.14	672.00	12319.00	17510	20230706	-29.58	10330	20231020	19.36	14420	-14.49	20240611	10960	12.50	20240419	17510	-29.58	20230706	10330	19.36	20231020	1.93	N	023900	500	63 억	153055	N	N	N	N
167	20240703	110337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12240	-220	5	-1.77	180962440	14700	47.43	12460	12460	12230	16190	8730	12460	12310.37	1.21	-3915	12906	12682	12466	12242	12026	12575	12135	63	3730	500	9220	10	1	12600000	1542	18.21	0.99	12	0.12	672.00	12319.00	17510	20230706	-30.10	10330	20231020	18.49	14420	-15.12	20240611	10960	11.68	20240419	17510	-30.10	20230706	10330	18.49	20231020	1.93	N	023900	500	63 억	153055	N	N	N	N
168	20240703	100337	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12360	-100	5	-0.80	56188520	4548	14.68	12460	12460	12330	16190	8730	12460	12354.56	1.21	-1322	12906	12682	12466	12242	12026	12575	12135	63	3730	500	9220	10	1	12600000	1557	18.39	1.00	12	0.04	672.00	12319.00	17510	20230706	-29.41	10330	20231020	19.65	14420	-14.29	20240611	10960	12.77	20240419	17510	-29.41	20230706	10330	19.65	20231020	1.93	N	023900	500	63 억	153055	N	N	N	N
169	20240703	090336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12330	-130	5	-1.04	3450800	279	0.90	12460	12460	12330	16190	8730	12460	12368.46	1.21	-118	12906	12682	12466	12242	12026	12575	12135	63	3730	500	9220	10	1	12600000	1554	18.35	1.00	12	0.00	672.00	12319.00	17510	20230706	-29.58	10330	20231020	19.36	14420	-14.49	20240611	10960	12.50	20240419	17510	-29.58	20230706	10330	19.36	20231020	1.93	N	023900	500	63 억	153055	N	N	N	N
170	20240702	160335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12460	20	2	0.16	383235400	30987	125.67	12560	12690	12250	16170	8710	12440	12367.30	1.29	-9698	12806	12622	12506	12322	12206	12565	12265	63	3730	500	9200	10	1	12600000	1570	18.54	1.01	12	0.25	672.00	12319.00	17510	20230706	-28.84	10330	20231020	20.62	14420	-13.59	20240611	10960	13.69	20240419	17510	-28.84	20230706	10330	20.62	20231020	1.91	N	023900	500	63 억	162751	N	N	N	N
171	20240702	150335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12430	-10	5	-0.08	371888100	30075	121.97	12560	12690	12250	16170	8710	12440	12365.36	1.29	-9451	12806	12622	12506	12322	12206	12565	12265	63	3730	500	9200	10	1	12600000	1566	18.50	1.01	12	0.24	672.00	12319.00	17510	20230706	-29.01	10330	20231020	20.33	14420	-13.80	20240611	10960	13.41	20240419	17510	-29.01	20230706	10330	20.33	20231020	1.91	N	023900	500	63 억	162751	N	N	N	N
172	20240702	140335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12340	-100	5	-0.80	367395230	29712	120.50	12560	12690	12250	16170	8710	12440	12365.21	1.29	-9470	12806	12622	12506	12322	12206	12565	12265	63	3730	500	9200	10	1	12600000	1555	18.36	1.00	12	0.24	672.00	12319.00	17510	20230706	-29.53	10330	20231020	19.46	14420	-14.42	20240611	10960	12.59	20240419	17510	-29.53	20230706	10330	19.46	20231020	1.91	N	023900	500	63 억	162751	N	N	N	N
173	20240702	130336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12380	-60	5	-0.48	338075200	27338	110.87	12560	12690	12250	16170	8710	12440	12366.49	1.29	-9097	12806	12622	12506	12322	12206	12565	12265	63	3730	500	9200	10	1	12600000	1560	18.42	1.00	12	0.22	672.00	12319.00	17510	20230706	-29.30	10330	20231020	19.85	14420	-14.15	20240611	10960	12.96	20240419	17510	-29.30	20230706	10330	19.85	20231020	1.91	N	023900	500	63 억	162751	N	N	N	N
174	20240702	120336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12380	-60	5	-0.48	327561200	26488	107.43	12560	12690	12250	16170	8710	12440	12366.40	1.29	-8807	12806	12622	12506	12322	12206	12565	12265	63	3730	500	9200	10	1	12600000	1560	18.42	1.00	12	0.21	672.00	12319.00	17510	20230706	-29.30	10330	20231020	19.85	14420	-14.15	20240611	10960	12.96	20240419	17510	-29.30	20230706	10330	19.85	20231020	1.91	N	023900	500	63 억	162751	N	N	N	N
175	20240702	110335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12540	100	2	0.80	284355810	22995	93.26	12560	12690	12250	16170	8710	12440	12365.98	1.29	-8297	12806	12622	12506	12322	12206	12565	12265	63	3730	500	9200	10	1	12600000	1580	18.66	1.02	12	0.18	672.00	12319.00	17510	20230706	-28.38	10330	20231020	21.39	14420	-13.04	20240611	10960	14.42	20240419	17510	-28.38	20230706	10330	21.39	20231020	1.91	N	023900	500	63 억	162751	N	N	N	N
176	20240702	100336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12290	-150	5	-1.21	203635510	16521	67.00	12560	12560	12250	16170	8710	12440	12325.86	1.29	-8471	12806	12622	12506	12322	12206	12565	12265	63	3730	500	9200	10	1	12600000	1549	18.29	1.00	12	0.13	672.00	12319.00	17510	20230706	-29.81	10330	20231020	18.97	14420	-14.77	20240611	10960	12.14	20240419	17510	-29.81	20230706	10330	18.97	20231020	1.91	N	023900	500	63 억	162751	N	N	N	N
177	20240702	090336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12500	60	2	0.48	1981960	158	0.64	12560	12560	12500	16170	8710	12440	12544.05	1.29	-59	12806	12622	12506	12322	12206	12565	12265	63	3730	500	9200	10	1	12600000	1575	18.60	1.01	12	0.00	672.00	12319.00	17510	20230706	-28.61	10330	20231020	21.01	14420	-13.31	20240611	10960	14.05	20240419	17510	-28.61	20230706	10330	21.01	20231020	1.91	N	023900	500	63 억	162751	N	N	N	N
178	20240701	160335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12440	-120	5	-0.96	306966310	24650	128.16	12560	12690	12390	16320	8800	12560	12452.99	1.34	-5750	12786	12672	12556	12442	12326	12730	12500	63	3760	500	9290	10	1	12600000	1567	18.51	1.01	12	0.20	672.00	12319.00	17510	20230706	-28.95	10330	20231020	20.43	14420	-13.73	20240611	10960	13.50	20240419	17510	-28.95	20230706	10330	20.43	20231020	1.99	N	023900	500	63 억	168427	N	N	N	N
179	20240701	150336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12410	-150	5	-1.19	274453020	22030	114.54	12560	12690	12390	16320	8800	12560	12458.15	1.34	-4142	12786	12672	12556	12442	12326	12730	12500	63	3760	500	9290	10	1	12600000	1564	18.47	1.01	12	0.17	672.00	12319.00	17510	20230706	-29.13	10330	20231020	20.14	14420	-13.94	20240611	10960	13.23	20240419	17510	-29.13	20230706	10330	20.14	20231020	1.99	N	023900	500	63 억	168427	N	N	N	N
180	20240701	140334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12420	-140	5	-1.11	246021080	19739	102.63	12560	12690	12390	16320	8800	12560	12463.71	1.34	-4047	12786	12672	12556	12442	12326	12730	12500	63	3760	500	9290	10	1	12600000	1565	18.48	1.01	12	0.16	672.00	12319.00	17510	20230706	-29.07	10330	20231020	20.23	14420	-13.87	20240611	10960	13.32	20240419	17510	-29.07	20230706	10330	20.23	20231020	1.99	N	023900	500	63 억	168427	N	N	N	N
181	20240701	130335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12400	-160	5	-1.27	221414420	17756	92.32	12560	12690	12400	16320	8800	12560	12469.84	1.34	-4330	12786	12672	12556	12442	12326	12730	12500	63	3760	500	9290	10	1	12600000	1562	18.45	1.01	12	0.14	672.00	12319.00	17510	20230706	-29.18	10330	20231020	20.04	14420	-14.01	20240611	10960	13.14	20240419	17510	-29.18	20230706	10330	20.04	20231020	1.99	N	023900	500	63 억	168427	N	N	N	N
182	20240701	120336	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12430	-130	5	-1.04	184418370	14777	76.83	12560	12690	12400	16320	8800	12560	12480.10	1.34	-4304	12786	12672	12556	12442	12326	12730	12500	63	3760	500	9290	10	1	12600000	1566	18.50	1.01	12	0.12	672.00	12319.00	17510	20230706	-29.01	10330	20231020	20.33	14420	-13.80	20240611	10960	13.41	20240419	17510	-29.01	20230706	10330	20.33	20231020	1.99	N	023900	500	63 억	168427	N	N	N	N
183	20240701	110335	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12460	-100	5	-0.80	90691780	7239	37.64	12560	12690	12460	16320	8800	12560	12528.22	1.34	-4002	12786	12672	12556	12442	12326	12730	12500	63	3760	500	9290	10	1	12600000	1570	18.54	1.01	12	0.06	672.00	12319.00	17510	20230706	-28.84	10330	20231020	20.62	14420	-13.59	20240611	10960	13.69	20240419	17510	-28.84	20230706	10330	20.62	20231020	1.99	N	023900	500	63 억	168427	N	N	N	N
184	20240701	100334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12510	-50	5	-0.40	62312930	4968	25.83	12560	12690	12480	16320	8800	12560	12542.86	1.34	-2459	12786	12672	12556	12442	12326	12730	12500	63	3760	500	9290	10	1	12600000	1576	18.62	1.02	12	0.04	672.00	12319.00	17510	20230706	-28.56	10330	20231020	21.10	14420	-13.25	20240611	10960	14.14	20240419	17510	-28.56	20230706	10330	21.10	20231020	1.99	N	023900	500	63 억	168427	N	N	N	N
185	20240701	090334	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	12520	-40	5	-0.32	5173590	412	2.14	12560	12640	12500	16320	8800	12560	12557.26	1.34	-104	12786	12672	12556	12442	12326	12730	12500	63	3760	500	9290	10	1	12600000	1578	18.63	1.02	12	0.00	672.00	12319.00	17510	20230706	-28.50	10330	20231020	21.20	14420	-13.18	20240611	10960	14.23	20240419	17510	-28.50	20230706	10330	21.20	20231020	1.99	N	023900	500	63 억	168427	N	N	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History