KissMeData/194700/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

80 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	160938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9330	-250	5	-2.61	1508971350	161162	182.97	9550	9790	9150	12450	6710	9580	9363.09	2.11	8949	10146	9862	9706	9422	9266	9785	9345	94	2870	500	7080	10	1	18754848	1750	7.94	0.87	12	0.86	1175.00	10676.00	13880	20231031	-32.78	7470	20230726	24.90	13230	-29.48	20240110	8840	5.54	20240527	13880	-32.78	20231031	7970	17.06	20230803	3.46	N	194700	500	93 억	395462	N	N	N	N
3	20240731	150951	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9320	-260	5	-2.71	1494307240	159589	181.18	9550	9790	9150	12450	6710	9580	9363.47	2.11	9157	10146	9862	9706	9422	9266	9785	9345	94	2870	500	7080	10	1	18754848	1748	7.93	0.87	12	0.85	1175.00	10676.00	13880	20231031	-32.85	7470	20230726	24.77	13230	-29.55	20240110	8840	5.43	20240527	13880	-32.85	20231031	7970	16.94	20230803	3.46	N	194700	500	93 억	395462	N	N	N	N
4	20240731	140951	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9270	-310	5	-3.24	1437395710	153465	174.23	9550	9790	9150	12450	6710	9580	9366.28	2.11	7882	10146	9862	9706	9422	9266	9785	9345	94	2870	500	7080	10	1	18754848	1739	7.89	0.87	12	0.82	1175.00	10676.00	13880	20231031	-33.21	7470	20230726	24.10	13230	-29.93	20240110	8840	4.86	20240527	13880	-33.21	20231031	7970	16.31	20230803	3.46	N	194700	500	93 억	395462	N	N	N	N
5	20240731	130947	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9260	-320	5	-3.34	1292476000	137844	156.49	9550	9790	9150	12450	6710	9580	9376.37	2.11	6875	10146	9862	9706	9422	9266	9785	9345	94	2870	500	7080	10	1	18754848	1737	7.88	0.87	12	0.73	1175.00	10676.00	13880	20231031	-33.29	7470	20230726	23.96	13230	-30.01	20240110	8840	4.75	20240527	13880	-33.29	20231031	7970	16.19	20230803	3.46	N	194700	500	93 억	395462	N	N	N	N
6	20240731	120947	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9300	-280	5	-2.92	1053394100	111942	127.09	9550	9790	9280	12450	6710	9580	9410.18	2.11	1907	10146	9862	9706	9422	9266	9785	9345	94	2870	500	7080	10	1	18754848	1744	7.91	0.87	12	0.60	1175.00	10676.00	13880	20231031	-33.00	7470	20230726	24.50	13230	-29.71	20240110	8840	5.20	20240527	13880	-33.00	20231031	7970	16.69	20230803	3.46	N	194700	500	93 억	395462	N	N	N	N
7	20240731	110950	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9360	-220	5	-2.30	823834120	87295	99.11	9550	9790	9310	12450	6710	9580	9437.36	2.11	-2764	10146	9862	9706	9422	9266	9785	9345	94	2870	500	7080	10	1	18754848	1755	7.97	0.88	12	0.47	1175.00	10676.00	13880	20231031	-32.56	7470	20230726	25.30	13230	-29.25	20240110	8840	5.88	20240527	13880	-32.56	20231031	7970	17.44	20230803	3.46	N	194700	500	93 억	395462	N	N	N	N
8	20240731	100945	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9440	-140	5	-1.46	498863370	52729	59.86	9550	9790	9350	12450	6710	9580	9460.89	2.11	-4891	10146	9862	9706	9422	9266	9785	9345	94	2870	500	7080	10	1	18754848	1770	8.03	0.88	12	0.28	1175.00	10676.00	13880	20231031	-31.99	7470	20230726	26.37	13230	-28.65	20240110	8840	6.79	20240527	13880	-31.99	20231031	7970	18.44	20230803	3.46	N	194700	500	93 억	395462	N	N	N	N
9	20240731	090945	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9420	-160	5	-1.67	89681140	9470	10.75	9550	9570	9380	12450	6710	9580	9470.03	2.11	-125	10146	9862	9706	9422	9266	9785	9345	94	2870	500	7080	10	1	18754848	1767	8.02	0.88	12	0.05	1175.00	10676.00	13880	20231031	-32.13	7470	20230726	26.10	13230	-28.80	20240110	8840	6.56	20240527	13880	-32.13	20231031	7970	18.19	20230803	3.46	N	194700	500	93 억	395462	N	N	N	N
10	20240730	160922	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9580	-420	5	-4.20	858230010	87695	272.99	9910	9990	9550	13000	7000	10000	9787.40	2.18	-14362	10140	10070	9980	9910	9820	10105	9945	94	3000	500	7400	10	1	18754848	1797	8.15	0.90	12	0.47	1175.00	10676.00	13880	20231031	-30.98	7470	20230726	28.25	13230	-27.59	20240110	8840	8.37	20240527	13880	-30.98	20231031	7970	20.20	20230803	3.47	N	194700	500	93 억	409191	N	N	N	N
11	20240730	150939	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9640	-360	5	-3.60	757049010	77153	240.17	9910	9990	9600	13000	7000	10000	9812.31	2.18	-11508	10140	10070	9980	9910	9820	10105	9945	94	3000	500	7400	10	1	18754848	1808	8.20	0.90	12	0.41	1175.00	10676.00	13880	20231031	-30.55	7470	20230726	29.05	13230	-27.14	20240110	8840	9.05	20240527	13880	-30.55	20231031	7970	20.95	20230803	3.47	N	194700	500	93 억	409191	N	N	N	N
12	20240730	140928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9800	-200	5	-2.00	565646600	57456	178.86	9910	9990	9790	13000	7000	10000	9844.87	2.18	-12665	10140	10070	9980	9910	9820	10105	9945	94	3000	500	7400	10	1	18754848	1838	8.34	0.92	12	0.31	1175.00	10676.00	13880	20231031	-29.39	7470	20230726	31.19	13230	-25.93	20240110	8840	10.86	20240527	13880	-29.39	20231031	7970	22.96	20230803	3.47	N	194700	500	93 억	409191	N	N	N	N
13	20240730	130933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9830	-170	5	-1.70	483380290	49061	152.72	9910	9990	9790	13000	7000	10000	9852.64	2.18	-11689	10140	10070	9980	9910	9820	10105	9945	94	3000	500	7400	10	1	18754848	1844	8.37	0.92	12	0.26	1175.00	10676.00	13880	20231031	-29.18	7470	20230726	31.59	13230	-25.70	20240110	8840	11.20	20240527	13880	-29.18	20231031	7970	23.34	20230803	3.47	N	194700	500	93 억	409191	N	N	N	N
14	20240730	120926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9840	-160	5	-1.60	432082110	43832	136.45	9910	9990	9790	13000	7000	10000	9857.69	2.18	-13603	10140	10070	9980	9910	9820	10105	9945	94	3000	500	7400	10	1	18754848	1845	8.37	0.92	12	0.23	1175.00	10676.00	13880	20231031	-29.11	7470	20230726	31.73	13230	-25.62	20240110	8840	11.31	20240527	13880	-29.11	20231031	7970	23.46	20230803	3.47	N	194700	500	93 억	409191	N	N	N	N
15	20240730	110932	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9880	-120	5	-1.20	321849590	32606	101.50	9910	9990	9810	13000	7000	10000	9870.87	2.18	-9976	10140	10070	9980	9910	9820	10105	9945	94	3000	500	7400	10	1	18754848	1853	8.41	0.93	12	0.17	1175.00	10676.00	13880	20231031	-28.82	7470	20230726	32.26	13230	-25.32	20240110	8840	11.76	20240527	13880	-28.82	20231031	7970	23.96	20230803	3.47	N	194700	500	93 억	409191	N	N	N	N
16	20240730	100938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9860	-140	5	-1.40	261936650	26528	82.58	9910	9990	9810	13000	7000	10000	9873.97	2.18	-8074	10140	10070	9980	9910	9820	10105	9945	94	3000	500	7400	10	1	18754848	1849	8.39	0.92	12	0.14	1175.00	10676.00	13880	20231031	-28.96	7470	20230726	31.99	13230	-25.47	20240110	8840	11.54	20240527	13880	-28.96	20231031	7970	23.71	20230803	3.47	N	194700	500	93 억	409191	N	N	N	N
17	20240730	090942	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9900	-100	5	-1.00	33229390	3358	10.45	9910	9990	9850	13000	7000	10000	9895.59	2.18	334	10140	10070	9980	9910	9820	10105	9945	94	3000	500	7400	10	1	18754848	1857	8.43	0.93	12	0.02	1175.00	10676.00	13880	20231031	-28.67	7470	20230726	32.53	13230	-25.17	20240110	8840	11.99	20240527	13880	-28.67	20231031	7970	24.22	20230803	3.47	N	194700	500	93 억	409191	N	N	N	N
18	20240729	160921	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10000	10	2	0.10	318120810	31813	100.94	9890	10050	9890	12980	7000	9990	9999.71	2.17	2771	10123	10056	9923	9856	9723	10090	9890	94	2990	500	7390	10	1	18754848	1875	8.51	0.94	12	0.17	1175.00	10676.00	13880	20231031	-27.95	7470	20230726	33.87	13230	-24.41	20240110	8840	13.12	20240527	13880	-27.95	20231031	7970	25.47	20230803	3.47	N	194700	500	93 억	406250	N	N	N	N
19	20240729	150935	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10000	10	2	0.10	300827340	30080	95.44	9890	10050	9890	12980	7000	9990	10000.91	2.17	2801	10123	10056	9923	9856	9723	10090	9890	94	2990	500	7390	10	1	18754848	1875	8.51	0.94	12	0.16	1175.00	10676.00	13880	20231031	-27.95	7470	20230726	33.87	13230	-24.41	20240110	8840	13.12	20240527	13880	-27.95	20231031	7970	25.47	20230803	3.47	N	194700	500	93 억	406250	N	N	N	N
20	20240729	140941	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10020	30	2	0.30	268666040	26863	85.24	9890	10050	9890	12980	7000	9990	10001.34	2.17	2658	10123	10056	9923	9856	9723	10090	9890	94	2990	500	7390	10	1	18754848	1879	8.53	0.94	12	0.14	1175.00	10676.00	13880	20231031	-27.81	7470	20230726	34.14	13230	-24.26	20240110	8840	13.35	20240527	13880	-27.81	20231031	7970	25.72	20230803	3.47	N	194700	500	93 억	406250	N	N	N	N
21	20240729	130940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10000	10	2	0.10	202340440	20248	64.25	9890	10050	9890	12980	7000	9990	9993.11	2.17	1767	10123	10056	9923	9856	9723	10090	9890	94	2990	500	7390	10	1	18754848	1875	8.51	0.94	12	0.11	1175.00	10676.00	13880	20231031	-27.95	7470	20230726	33.87	13230	-24.41	20240110	8840	13.12	20240527	13880	-27.95	20231031	7970	25.47	20230803	3.47	N	194700	500	93 억	406250	N	N	N	N
22	20240729	120936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10000	10	2	0.10	166119480	16629	52.76	9890	10050	9890	12980	7000	9990	9989.75	2.17	1448	10123	10056	9923	9856	9723	10090	9890	94	2990	500	7390	10	1	18754848	1875	8.51	0.94	12	0.09	1175.00	10676.00	13880	20231031	-27.95	7470	20230726	33.87	13230	-24.41	20240110	8840	13.12	20240527	13880	-27.95	20231031	7970	25.47	20230803	3.47	N	194700	500	93 억	406250	N	N	N	N
23	20240729	110928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10010	20	2	0.20	142231060	14241	45.19	9890	10050	9890	12980	7000	9990	9987.43	2.17	1514	10123	10056	9923	9856	9723	10090	9890	94	2990	500	7390	10	1	18754848	1877	8.52	0.94	12	0.08	1175.00	10676.00	13880	20231031	-27.88	7470	20230726	34.00	13230	-24.34	20240110	8840	13.24	20240527	13880	-27.88	20231031	7970	25.60	20230803	3.47	N	194700	500	93 억	406250	N	N	N	N
24	20240729	100925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10010	20	2	0.20	118922850	11912	37.80	9890	10050	9890	12980	7000	9990	9983.45	2.17	1294	10123	10056	9923	9856	9723	10090	9890	94	2990	500	7390	10	1	18754848	1877	8.52	0.94	12	0.06	1175.00	10676.00	13880	20231031	-27.88	7470	20230726	34.00	13230	-24.34	20240110	8840	13.24	20240527	13880	-27.88	20231031	7970	25.60	20230803	3.47	N	194700	500	93 억	406250	N	N	N	N
25	20240729	090924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10040	50	2	0.50	33604080	3380	10.72	9890	10050	9890	12980	7000	9990	9942.04	2.17	197	10123	10056	9923	9856	9723	10090	9890	94	2990	500	7390	10	1	18754848	1883	8.54	0.94	12	0.02	1175.00	10676.00	13880	20231031	-27.67	7470	20230726	34.40	13230	-24.11	20240110	8840	13.57	20240527	13880	-27.67	20231031	7970	25.97	20230803	3.47	N	194700	500	93 억	406250	N	N	N	N
26	20240726	160911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9990	200	2	2.04	312185520	31415	42.29	9810	9990	9790	12720	6860	9790	9937.41	2.16	1011	10230	10010	9890	9670	9550	9950	9610	94	2930	500	7240	10	1	18754848	1874	8.50	0.94	12	0.17	1175.00	10676.00	13880	20231031	-28.03	7470	20230726	33.73	13230	-24.49	20240110	8840	13.01	20240527	13880	-28.03	20231031	7470	33.73	20230726	3.49	N	194700	500	93 억	405116	N	N	N	N
27	20240726	150920	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9950	160	2	1.63	286661020	28858	38.84	9810	9990	9790	12720	6860	9790	9933.50	2.16	1723	10230	10010	9890	9670	9550	9950	9610	94	2930	500	7240	10	1	18754848	1866	8.47	0.93	12	0.15	1175.00	10676.00	13880	20231031	-28.31	7470	20230726	33.20	13230	-24.79	20240110	8840	12.56	20240527	13880	-28.31	20231031	7470	33.20	20230726	3.49	N	194700	500	93 억	405116	N	N	N	N
28	20240726	140921	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9970	180	2	1.84	254345360	25615	34.48	9810	9990	9790	12720	6860	9790	9929.55	2.16	2696	10230	10010	9890	9670	9550	9950	9610	94	2930	500	7240	10	1	18754848	1870	8.49	0.93	12	0.14	1175.00	10676.00	13880	20231031	-28.17	7470	20230726	33.47	13230	-24.64	20240110	8840	12.78	20240527	13880	-28.17	20231031	7470	33.47	20230726	3.49	N	194700	500	93 억	405116	N	N	N	N
29	20240726	130922	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9980	190	2	1.94	217725020	21942	29.53	9810	9990	9790	12720	6860	9790	9922.75	2.16	3139	10230	10010	9890	9670	9550	9950	9610	94	2930	500	7240	10	1	18754848	1872	8.49	0.93	12	0.12	1175.00	10676.00	13880	20231031	-28.10	7470	20230726	33.60	13230	-24.57	20240110	8840	12.90	20240527	13880	-28.10	20231031	7470	33.60	20230726	3.49	N	194700	500	93 억	405116	N	N	N	N
30	20240726	120925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9900	110	2	1.12	192373830	19398	26.11	9810	9980	9790	12720	6860	9790	9917.20	2.16	3152	10230	10010	9890	9670	9550	9950	9610	94	2930	500	7240	10	1	18754848	1857	8.43	0.93	12	0.10	1175.00	10676.00	13880	20231031	-28.67	7470	20230726	32.53	13230	-25.17	20240110	8840	11.99	20240527	13880	-28.67	20231031	7470	32.53	20230726	3.49	N	194700	500	93 억	405116	N	N	N	N
31	20240726	110926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9940	150	2	1.53	143911130	14509	19.53	9810	9980	9790	12720	6860	9790	9918.75	2.16	2374	10230	10010	9890	9670	9550	9950	9610	94	2930	500	7240	10	1	18754848	1864	8.46	0.93	12	0.08	1175.00	10676.00	13880	20231031	-28.39	7470	20230726	33.07	13230	-24.87	20240110	8840	12.44	20240527	13880	-28.39	20231031	7470	33.07	20230726	3.49	N	194700	500	93 억	405116	N	N	N	N
32	20240726	100918	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9910	120	2	1.23	85039410	8586	11.56	9810	9970	9790	12720	6860	9790	9904.43	2.16	1051	10230	10010	9890	9670	9550	9950	9610	94	2930	500	7240	10	1	18754848	1859	8.43	0.93	12	0.05	1175.00	10676.00	13880	20231031	-28.60	7470	20230726	32.66	13230	-25.09	20240110	8840	12.10	20240527	13880	-28.60	20231031	7470	32.66	20230726	3.49	N	194700	500	93 억	405116	N	N	N	N
33	20240726	090917	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9910	120	2	1.23	16533540	1680	2.26	9810	9950	9790	12720	6860	9790	9841.39	2.16	273	10230	10010	9890	9670	9550	9950	9610	94	2930	500	7240	10	1	18754848	1859	8.43	0.93	12	0.01	1175.00	10676.00	13880	20231031	-28.60	7470	20230726	32.66	13230	-25.09	20240110	8840	12.10	20240527	13880	-28.60	20231031	7470	32.66	20230726	3.49	N	194700	500	93 억	405116	N	N	N	N
34	20240725	160916	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9790	-320	5	-3.17	729272330	73401	115.18	9950	10110	9770	13140	7080	10110	9935.85	2.23	-13085	10356	10232	10036	9912	9716	10295	9975	94	3030	500	7480	10	1	18754848	1836	8.33	0.92	12	0.39	1175.00	10676.00	13880	20231031	-29.47	7470	20230726	31.06	13230	-26.00	20240110	8840	10.75	20240527	13880	-29.47	20231031	7470	31.06	20230726	3.52	N	194700	500	93 억	417617	N	N	N	N
35	20240725	150928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9920	-190	5	-1.88	560788080	56315	88.37	9950	10110	9900	13140	7080	10110	9958.06	2.23	-5852	10356	10232	10036	9912	9716	10295	9975	94	3030	500	7480	10	1	18754848	1860	8.44	0.93	12	0.30	1175.00	10676.00	13880	20231031	-28.53	7470	20230726	32.80	13230	-25.02	20240110	8840	12.22	20240527	13880	-28.53	20231031	7470	32.80	20230726	3.52	N	194700	500	93 억	417617	N	N	N	N
36	20240725	140924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10010	-100	5	-0.99	432894490	43436	68.16	9950	10110	9910	13140	7080	10110	9966.26	2.23	-3238	10356	10232	10036	9912	9716	10295	9975	94	3030	500	7480	10	1	18754848	1877	8.52	0.94	12	0.23	1175.00	10676.00	13880	20231031	-27.88	7470	20230726	34.00	13230	-24.34	20240110	8840	13.24	20240527	13880	-27.88	20231031	7470	34.00	20230726	3.52	N	194700	500	93 억	417617	N	N	N	N
37	20240725	130917	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10000	-110	5	-1.09	412687990	41414	64.99	9950	10110	9910	13140	7080	10110	9964.94	2.23	-3238	10356	10232	10036	9912	9716	10295	9975	94	3030	500	7480	10	1	18754848	1875	8.51	0.94	12	0.22	1175.00	10676.00	13880	20231031	-27.95	7470	20230726	33.87	13230	-24.41	20240110	8840	13.12	20240527	13880	-27.95	20231031	7470	33.87	20230726	3.52	N	194700	500	93 억	417617	N	N	N	N
38	20240725	120924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9980	-130	5	-1.29	398471290	39991	62.76	9950	10110	9910	13140	7080	10110	9964.02	2.23	-3238	10356	10232	10036	9912	9716	10295	9975	94	3030	500	7480	10	1	18754848	1872	8.49	0.93	12	0.21	1175.00	10676.00	13880	20231031	-28.10	7470	20230726	33.60	13230	-24.57	20240110	8840	12.90	20240527	13880	-28.10	20231031	7470	33.60	20230726	3.52	N	194700	500	93 억	417617	N	N	N	N
39	20240725	110921	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9930	-180	5	-1.78	303946620	30474	47.82	9950	10110	9930	13140	7080	10110	9973.97	2.23	-991	10356	10232	10036	9912	9716	10295	9975	94	3030	500	7480	10	1	18754848	1862	8.45	0.93	12	0.16	1175.00	10676.00	13880	20231031	-28.46	7470	20230726	32.93	13230	-24.94	20240110	8840	12.33	20240527	13880	-28.46	20231031	7470	32.93	20230726	3.52	N	194700	500	93 억	417617	N	N	N	N
40	20240725	100915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9990	-120	5	-1.19	189386900	18965	29.76	9950	10110	9950	13140	7080	10110	9986.13	2.23	-388	10356	10232	10036	9912	9716	10295	9975	94	3030	500	7480	10	1	18754848	1874	8.50	0.94	12	0.10	1175.00	10676.00	13880	20231031	-28.03	7470	20230726	33.73	13230	-24.49	20240110	8840	13.01	20240527	13880	-28.03	20231031	7470	33.73	20230726	3.52	N	194700	500	93 억	417617	N	N	N	N
41	20240725	090912	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10110	0	3	0.00	42321010	4239	6.65	9950	10110	9950	13140	7080	10110	9983.72	2.23	349	10356	10232	10036	9912	9716	10295	9975	94	3030	500	7480	10	1	18754848	1896	8.60	0.95	12	0.02	1175.00	10676.00	13880	20231031	-27.16	7470	20230726	35.34	13230	-23.58	20240110	8840	14.37	20240527	13880	-27.16	20231031	7470	35.34	20230726	3.52	N	194700	500	93 억	417617	N	N	N	N
42	20240724	160911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10110	210	2	2.12	637512780	63421	64.46	9900	10160	9840	12870	6930	9900	10051.74	2.21	3593	10126	10012	9906	9792	9686	9960	9740	94	2970	500	7320	10	1	18754848	1896	8.60	0.95	12	0.34	1175.00	10676.00	13880	20231031	-27.16	7470	20230726	35.34	13230	-23.58	20240110	8840	14.37	20240527	13880	-27.16	20231031	7470	35.34	20230726	3.47	N	194700	500	93 억	413670	N	N	N	N
43	20240724	150925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10070	170	2	1.72	594528450	59161	60.13	9900	10160	9840	12870	6930	9900	10049.33	2.21	5653	10126	10012	9906	9792	9686	9960	9740	94	2970	500	7320	10	1	18754848	1889	8.57	0.94	12	0.32	1175.00	10676.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	8840	13.91	20240527	13880	-27.45	20231031	7470	34.81	20230726	3.47	N	194700	500	93 억	413670	N	N	N	N
44	20240724	140918	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10030	130	2	1.31	526231970	52351	53.21	9900	10160	9840	12870	6930	9900	10051.99	2.21	6387	10126	10012	9906	9792	9686	9960	9740	94	2970	500	7320	10	1	18754848	1881	8.54	0.94	12	0.28	1175.00	10676.00	13880	20231031	-27.74	7470	20230726	34.27	13230	-24.19	20240110	8840	13.46	20240527	13880	-27.74	20231031	7470	34.27	20230726	3.47	N	194700	500	93 억	413670	N	N	N	N
45	20240724	130926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	240	2	2.42	482869280	48050	48.84	9900	10160	9840	12870	6930	9900	10049.31	2.21	7700	10126	10012	9906	9792	9686	9960	9740	94	2970	500	7320	10	1	18754848	1902	8.63	0.95	12	0.26	1175.00	10676.00	13880	20231031	-26.95	7470	20230726	35.74	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	7470	35.74	20230726	3.47	N	194700	500	93 억	413670	N	N	N	N
46	20240724	120923	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10050	150	2	1.52	367701550	36642	37.24	9900	10120	9840	12870	6930	9900	10034.97	2.21	5666	10126	10012	9906	9792	9686	9960	9740	94	2970	500	7320	10	1	18754848	1885	8.55	0.94	12	0.20	1175.00	10676.00	13880	20231031	-27.59	7470	20230726	34.54	13230	-24.04	20240110	8840	13.69	20240527	13880	-27.59	20231031	7470	34.54	20230726	3.47	N	194700	500	93 억	413670	N	N	N	N
47	20240724	110919	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10030	130	2	1.31	316709990	31564	32.08	9900	10120	9840	12870	6930	9900	10033.90	2.21	7893	10126	10012	9906	9792	9686	9960	9740	94	2970	500	7320	10	1	18754848	1881	8.54	0.94	12	0.17	1175.00	10676.00	13880	20231031	-27.74	7470	20230726	34.27	13230	-24.19	20240110	8840	13.46	20240527	13880	-27.74	20231031	7470	34.27	20230726	3.47	N	194700	500	93 억	413670	N	N	N	N
48	20240724	100946	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10070	170	2	1.72	238578470	23771	24.16	9900	10120	9840	12870	6930	9900	10036.53	2.21	9386	10126	10012	9906	9792	9686	9960	9740	94	2970	500	7320	10	1	18754848	1889	8.57	0.94	12	0.13	1175.00	10676.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	8840	13.91	20240527	13880	-27.45	20231031	7470	34.81	20230726	3.47	N	194700	500	93 억	413670	N	N	N	N
49	20240724	090913	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9970	70	2	0.71	63064320	6340	6.44	9900	10040	9840	12870	6930	9900	9947.05	2.21	3631	10126	10012	9906	9792	9686	9960	9740	94	2970	500	7320	10	1	18754848	1870	8.49	0.93	12	0.03	1175.00	10676.00	13880	20231031	-28.17	7470	20230726	33.47	13230	-24.64	20240110	8840	12.78	20240527	13880	-28.17	20231031	7470	33.47	20230726	3.47	N	194700	500	93 억	413670	N	N	N	N
50	20240723	160907	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9900	50	2	0.51	970380020	98223	63.26	9910	10020	9800	12800	6900	9850	9879.35	2.05	29117	10216	10032	9916	9732	9616	9975	9675	94	2950	500	7280	10	1	18754848	1857	8.43	0.93	12	0.52	1175.00	10676.00	13880	20231031	-28.67	7470	20230726	32.53	13230	-25.17	20240110	8840	11.99	20240527	13880	-28.67	20231031	7470	32.53	20230726	3.49	N	194700	500	93 억	384170	N	N	N	N
51	20240723	150928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9910	60	2	0.61	939471720	95103	61.26	9910	10020	9800	12800	6900	9850	9878.47	2.05	28085	10216	10032	9916	9732	9616	9975	9675	94	2950	500	7280	10	1	18754848	1859	8.43	0.93	12	0.51	1175.00	10676.00	13880	20231031	-28.60	7470	20230726	32.66	13230	-25.09	20240110	8840	12.10	20240527	13880	-28.60	20231031	7470	32.66	20230726	3.49	N	194700	500	93 억	384170	N	N	N	N
52	20240723	140911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9870	20	2	0.20	754430040	76460	49.25	9910	10020	9800	12800	6900	9850	9866.99	2.05	23053	10216	10032	9916	9732	9616	9975	9675	94	2950	500	7280	10	1	18754848	1851	8.40	0.92	12	0.41	1175.00	10676.00	13880	20231031	-28.89	7470	20230726	32.13	13230	-25.40	20240110	8840	11.65	20240527	13880	-28.89	20231031	7470	32.13	20230726	3.49	N	194700	500	93 억	384170	N	N	N	N
53	20240723	130905	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9820	-30	5	-0.30	620535710	62888	40.51	9910	10020	9800	12800	6900	9850	9867.32	2.05	16023	10216	10032	9916	9732	9616	9975	9675	94	2950	500	7280	10	1	18754848	1842	8.36	0.92	12	0.34	1175.00	10676.00	13880	20231031	-29.25	7470	20230726	31.46	13230	-25.77	20240110	8840	11.09	20240527	13880	-29.25	20231031	7470	31.46	20230726	3.49	N	194700	500	93 억	384170	N	N	N	N
54	20240723	120911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9810	-40	5	-0.41	583507440	59119	38.08	9910	10020	9800	12800	6900	9850	9870.05	2.05	15135	10216	10032	9916	9732	9616	9975	9675	94	2950	500	7280	10	1	18754848	1840	8.35	0.92	12	0.32	1175.00	10676.00	13880	20231031	-29.32	7470	20230726	31.33	13230	-25.85	20240110	8840	10.97	20240527	13880	-29.32	20231031	7470	31.33	20230726	3.49	N	194700	500	93 억	384170	N	N	N	N
55	20240723	110913	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9850	0	3	0.00	523238380	52982	34.13	9910	10020	9810	12800	6900	9850	9875.78	2.05	13898	10216	10032	9916	9732	9616	9975	9675	94	2950	500	7280	10	1	18754848	1847	8.38	0.92	12	0.28	1175.00	10676.00	13880	20231031	-29.03	7470	20230726	31.86	13230	-25.55	20240110	8840	11.43	20240527	13880	-29.03	20231031	7470	31.86	20230726	3.49	N	194700	500	93 억	384170	N	N	N	N
56	20240723	100909	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9860	10	2	0.10	247994690	25002	16.10	9910	10020	9850	12800	6900	9850	9918.99	2.05	7440	10216	10032	9916	9732	9616	9975	9675	94	2950	500	7280	10	1	18754848	1849	8.39	0.92	12	0.13	1175.00	10676.00	13880	20231031	-28.96	7470	20230726	31.99	13230	-25.47	20240110	8840	11.54	20240527	13880	-28.96	20231031	7470	31.99	20230726	3.49	N	194700	500	93 억	384170	N	N	N	N
57	20240723	090917	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9910	60	2	0.61	17300980	1745	1.12	9910	9970	9900	12800	6900	9850	9914.60	2.05	611	10216	10032	9916	9732	9616	9975	9675	94	2950	500	7280	10	1	18754848	1859	8.43	0.93	12	0.01	1175.00	10676.00	13880	20231031	-28.60	7470	20230726	32.66	13230	-25.09	20240110	8840	12.10	20240527	13880	-28.60	20231031	7470	32.66	20230726	3.49	N	194700	500	93 억	384170	N	N	N	N
58	20240722	160902	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9850	-290	5	-2.86	1531720270	154990	163.72	10010	10100	9800	13180	7100	10140	9882.75	2.05	-4290	10360	10250	10140	10030	9920	10305	10085	94	3040	500	7500	10	1	18754848	1847	8.38	0.92	12	0.83	1175.00	10676.00	13880	20231031	-29.03	7470	20230726	31.86	13230	-25.55	20240110	8840	11.43	20240527	13880	-29.03	20231031	7470	31.86	20230726	3.55	N	194700	500	93 억	384983	N	N	N	N
59	20240722	150909	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9880	-260	5	-2.56	1402662100	141973	149.97	10010	10100	9800	13180	7100	10140	9879.78	2.05	-5223	10360	10250	10140	10030	9920	10305	10085	94	3040	500	7500	10	1	18754848	1853	8.41	0.93	12	0.76	1175.00	10676.00	13880	20231031	-28.82	7470	20230726	32.26	13230	-25.32	20240110	8840	11.76	20240527	13880	-28.82	20231031	7470	32.26	20230726	3.55	N	194700	500	93 억	384983	N	N	N	N
60	20240722	140916	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9860	-280	5	-2.76	1226459210	124094	131.09	10010	10100	9800	13180	7100	10140	9883.31	2.05	-9530	10360	10250	10140	10030	9920	10305	10085	94	3040	500	7500	10	1	18754848	1849	8.39	0.92	12	0.66	1175.00	10676.00	13880	20231031	-28.96	7470	20230726	31.99	13230	-25.47	20240110	8840	11.54	20240527	13880	-28.96	20231031	7470	31.99	20230726	3.55	N	194700	500	93 억	384983	N	N	N	N
61	20240722	130912	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9820	-320	5	-3.16	869323720	87814	92.76	10010	10100	9810	13180	7100	10140	9899.60	2.05	588	10360	10250	10140	10030	9920	10305	10085	94	3040	500	7500	10	1	18754848	1842	8.36	0.92	12	0.47	1175.00	10676.00	13880	20231031	-29.25	7470	20230726	31.46	13230	-25.77	20240110	8840	11.09	20240527	13880	-29.25	20231031	7470	31.46	20230726	3.55	N	194700	500	93 억	384983	N	N	N	N
62	20240722	120909	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9870	-270	5	-2.66	715922860	72229	76.30	10010	10100	9810	13180	7100	10140	9911.85	2.05	-1631	10360	10250	10140	10030	9920	10305	10085	94	3040	500	7500	10	1	18754848	1851	8.40	0.92	12	0.39	1175.00	10676.00	13880	20231031	-28.89	7470	20230726	32.13	13230	-25.40	20240110	8840	11.65	20240527	13880	-28.89	20231031	7470	32.13	20230726	3.55	N	194700	500	93 억	384983	N	N	N	N
63	20240722	110908	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9870	-270	5	-2.66	607865130	61278	64.73	10010	10100	9810	13180	7100	10140	9919.79	2.05	-3139	10360	10250	10140	10030	9920	10305	10085	94	3040	500	7500	10	1	18754848	1851	8.40	0.92	12	0.33	1175.00	10676.00	13880	20231031	-28.89	7470	20230726	32.13	13230	-25.40	20240110	8840	11.65	20240527	13880	-28.89	20231031	7470	32.13	20230726	3.55	N	194700	500	93 억	384983	N	N	N	N
64	20240722	100909	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9910	-230	5	-2.27	442362990	44507	47.02	10010	10100	9810	13180	7100	10140	9939.18	2.05	-7085	10360	10250	10140	10030	9920	10305	10085	94	3040	500	7500	10	1	18754848	1859	8.43	0.93	12	0.24	1175.00	10676.00	13880	20231031	-28.60	7470	20230726	32.66	13230	-25.09	20240110	8840	12.10	20240527	13880	-28.60	20231031	7470	32.66	20230726	3.55	N	194700	500	93 억	384983	N	N	N	N
65	20240722	090911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10060	-80	5	-0.79	47464960	4736	5.00	10010	10100	10010	13180	7100	10140	10022.16	2.05	-290	10360	10250	10140	10030	9920	10305	10085	94	3040	500	7500	10	1	18754848	1887	8.56	0.94	12	0.03	1175.00	10676.00	13880	20231031	-27.52	7470	20230726	34.67	13230	-23.96	20240110	8840	13.80	20240527	13880	-27.52	20231031	7470	34.67	20230726	3.55	N	194700	500	93 억	384983	N	N	N	N
66	20240719	160845	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	-110	5	-1.07	951120140	94233	57.78	10100	10250	10030	13320	7180	10250	10092.93	2.00	10406	10636	10442	10096	9902	9556	10540	10000	94	3070	500	7580	10	1	18754848	1902	8.63	0.95	12	0.50	1175.00	10676.00	13880	20231031	-26.95	7470	20230726	35.74	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	7470	35.74	20230726	3.55	N	194700	500	93 억	374251	N	N	N	N
67	20240719	150855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10040	-210	5	-2.05	860161160	85193	52.24	10100	10250	10030	13320	7180	10250	10096.62	2.00	11001	10636	10442	10096	9902	9556	10540	10000	94	3070	500	7580	10	1	18754848	1883	8.54	0.94	12	0.45	1175.00	10676.00	13880	20231031	-27.67	7470	20230726	34.40	13230	-24.11	20240110	8840	13.57	20240527	13880	-27.67	20231031	7470	34.40	20230726	3.55	N	194700	500	93 억	374251	N	N	N	N
68	20240719	140857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10060	-190	5	-1.85	788820280	78100	47.89	10100	10250	10030	13320	7180	10250	10100.13	2.00	9073	10636	10442	10096	9902	9556	10540	10000	94	3070	500	7580	10	1	18754848	1887	8.56	0.94	12	0.42	1175.00	10676.00	13880	20231031	-27.52	7470	20230726	34.67	13230	-23.96	20240110	8840	13.80	20240527	13880	-27.52	20231031	7470	34.67	20230726	3.55	N	194700	500	93 억	374251	N	N	N	N
69	20240719	130848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10080	-170	5	-1.66	646340880	63937	39.20	10100	10250	10040	13320	7180	10250	10109.03	2.00	4600	10636	10442	10096	9902	9556	10540	10000	94	3070	500	7580	10	1	18754848	1890	8.58	0.94	12	0.34	1175.00	10676.00	13880	20231031	-27.38	7470	20230726	34.94	13230	-23.81	20240110	8840	14.03	20240527	13880	-27.38	20231031	7470	34.94	20230726	3.55	N	194700	500	93 억	374251	N	N	N	N
70	20240719	120850	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10090	-160	5	-1.56	358342970	35358	21.68	10100	10250	10040	13320	7180	10250	10134.71	2.00	-4988	10636	10442	10096	9902	9556	10540	10000	94	3070	500	7580	10	1	18754848	1892	8.59	0.95	12	0.19	1175.00	10676.00	13880	20231031	-27.31	7470	20230726	35.07	13230	-23.73	20240110	8840	14.14	20240527	13880	-27.31	20231031	7470	35.07	20230726	3.55	N	194700	500	93 억	374251	N	N	N	N
71	20240719	110857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10080	-170	5	-1.66	289717150	28583	17.53	10100	10250	10040	13320	7180	10250	10136.00	2.00	-4830	10636	10442	10096	9902	9556	10540	10000	94	3070	500	7580	10	1	18754848	1890	8.58	0.94	12	0.15	1175.00	10676.00	13880	20231031	-27.38	7470	20230726	34.94	13230	-23.81	20240110	8840	14.03	20240527	13880	-27.38	20231031	7470	34.94	20230726	3.55	N	194700	500	93 억	374251	N	N	N	N
72	20240719	100820	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10180	-70	5	-0.68	186336960	18372	11.27	10100	10250	10040	13320	7180	10250	10142.44	2.00	-2968	10636	10442	10096	9902	9556	10540	10000	94	3070	500	7580	10	1	18754848	1909	8.66	0.95	12	0.10	1175.00	10676.00	13880	20231031	-26.66	7470	20230726	36.28	13230	-23.05	20240110	8840	15.16	20240527	13880	-26.66	20231031	7470	36.28	20230726	3.55	N	194700	500	93 억	374251	N	N	N	N
73	20240719	090902	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10120	-130	5	-1.27	67754480	6711	4.11	10100	10160	10040	13320	7180	10250	10096.03	2.00	-3485	10636	10442	10096	9902	9556	10540	10000	94	3070	500	7580	10	1	18754848	1898	8.61	0.95	12	0.04	1175.00	10676.00	13880	20231031	-27.09	7470	20230726	35.48	13230	-23.51	20240110	8840	14.48	20240527	13880	-27.09	20231031	7470	35.48	20230726	3.55	N	194700	500	93 억	374251	N	N	N	N
74	20240718	160840	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10250	130	2	1.28	1628453120	162562	217.16	10070	10290	9750	13150	7090	10120	10016.64	2.00	-750	10440	10280	10190	10030	9940	10360	10110	94	3030	500	7480	10	1	18754848	1922	8.72	0.96	12	0.87	1175.00	10676.00	13880	20231031	-26.15	7470	20230726	37.22	13230	-22.52	20240110	8840	15.95	20240527	13880	-26.15	20231031	7470	37.22	20230726	3.55	N	194700	500	93 억	375164	N	N	N	N
75	20240718	150849	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	20	2	0.20	1553093790	155172	207.29	10070	10290	9750	13150	7090	10120	10008.85	2.00	-2580	10440	10280	10190	10030	9940	10360	10110	94	3030	500	7480	10	1	18754848	1902	8.63	0.95	12	0.83	1175.00	10676.00	13880	20231031	-26.95	7470	20230726	35.74	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	7470	35.74	20230726	3.55	N	194700	500	93 억	375164	N	N	N	N
76	20240718	140841	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10240	120	2	1.19	1486947110	148685	198.62	10070	10290	9750	13150	7090	10120	10000.65	2.00	-1706	10440	10280	10190	10030	9940	10360	10110	94	3030	500	7480	10	1	18754848	1920	8.71	0.96	12	0.79	1175.00	10676.00	13880	20231031	-26.22	7470	20230726	37.08	13230	-22.60	20240110	8840	15.84	20240527	13880	-26.22	20231031	7470	37.08	20230726	3.55	N	194700	500	93 억	375164	N	N	N	N
77	20240718	130844	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	20	2	0.20	1271898700	127550	170.39	10070	10220	9750	13150	7090	10120	9971.76	2.00	7605	10440	10280	10190	10030	9940	10360	10110	94	3030	500	7480	10	1	18754848	1902	8.63	0.95	12	0.68	1175.00	10676.00	13880	20231031	-26.95	7470	20230726	35.74	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	7470	35.74	20230726	3.55	N	194700	500	93 억	375164	N	N	N	N
78	20240718	120843	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10160	40	2	0.40	1129480200	113553	151.69	10070	10160	9750	13150	7090	10120	9946.72	2.00	12286	10440	10280	10190	10030	9940	10360	10110	94	3030	500	7480	10	1	18754848	1905	8.65	0.95	12	0.61	1175.00	10676.00	13880	20231031	-26.80	7470	20230726	36.01	13230	-23.20	20240110	8840	14.93	20240527	13880	-26.80	20231031	7470	36.01	20230726	3.55	N	194700	500	93 억	375164	N	N	N	N
79	20240718	110850	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10070	-50	5	-0.49	1003976960	101156	135.13	10070	10120	9750	13150	7090	10120	9925.03	2.00	13693	10440	10280	10190	10030	9940	10360	10110	94	3030	500	7480	10	1	18754848	1889	8.57	0.94	12	0.54	1175.00	10676.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	8840	13.91	20240527	13880	-27.45	20231031	7470	34.81	20230726	3.55	N	194700	500	93 억	375164	N	N	N	N
80	20240718	100850	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9890	-230	5	-2.27	656581170	66230	88.47	10070	10070	9750	13150	7090	10120	9913.65	2.00	974	10440	10280	10190	10030	9940	10360	10110	94	3030	500	7480	10	1	18754848	1855	8.42	0.93	12	0.35	1175.00	10676.00	13880	20231031	-28.75	7470	20230726	32.40	13230	-25.25	20240110	8840	11.88	20240527	13880	-28.75	20231031	7470	32.40	20230726	3.55	N	194700	500	93 억	375164	N	N	N	N
81	20240718	090850	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9840	-280	5	-2.77	303906420	30722	41.04	10070	10070	9750	13150	7090	10120	9892.14	2.00	3403	10440	10280	10190	10030	9940	10360	10110	94	3030	500	7480	10	1	18754848	1845	8.37	0.92	12	0.16	1175.00	10676.00	13880	20231031	-29.11	7470	20230726	31.73	13230	-25.62	20240110	8840	11.31	20240527	13880	-29.11	20231031	7470	31.73	20230726	3.55	N	194700	500	93 억	375164	N	N	N	N
82	20240717	160927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10120	20	2	0.20	760428050	74643	99.59	10110	10350	10100	13130	7070	10100	10187.57	2.02	-4196	10360	10230	10150	10020	9940	10190	9980	94	3030	500	7470	10	1	18754848	1898	8.61	0.95	12	0.40	1175.00	10676.00	13880	20231031	-27.09	7470	20230726	35.48	13230	-23.51	20240110	8840	14.48	20240527	13880	-27.09	20231031	7470	35.48	20230726	3.56	N	194700	500	93 억	379393	N	N	N	N
83	20240717	150932	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	40	2	0.40	731973910	71833	95.84	10110	10350	10100	13130	7070	10100	10189.94	2.02	-3325	10360	10230	10150	10020	9940	10190	9980	94	3030	500	7470	10	1	18754848	1902	8.63	0.95	12	0.38	1175.00	10676.00	13880	20231031	-26.95	7470	20230726	35.74	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	7470	35.74	20230726	3.56	N	194700	500	93 억	379393	N	N	N	N
84	20240717	140928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	40	2	0.40	617318040	60499	80.72	10110	10350	10100	13130	7070	10100	10203.77	2.02	-4183	10360	10230	10150	10020	9940	10190	9980	94	3030	500	7470	10	1	18754848	1902	8.63	0.95	12	0.32	1175.00	10676.00	13880	20231031	-26.95	7470	20230726	35.74	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	7470	35.74	20230726	3.56	N	194700	500	93 억	379393	N	N	N	N
85	20240717	130927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10210	110	2	1.09	588988560	57714	77.00	10110	10350	10100	13130	7070	10100	10205.30	2.02	-4010	10360	10230	10150	10020	9940	10190	9980	94	3030	500	7470	10	1	18754848	1915	8.69	0.96	12	0.31	1175.00	10676.00	13880	20231031	-26.44	7470	20230726	36.68	13230	-22.83	20240110	8840	15.50	20240527	13880	-26.44	20231031	7470	36.68	20230726	3.56	N	194700	500	93 억	379393	N	N	N	N
86	20240717	120929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	40	2	0.40	554893760	54355	72.52	10110	10350	10100	13130	7070	10100	10208.70	2.02	-4958	10360	10230	10150	10020	9940	10190	9980	94	3030	500	7470	10	1	18754848	1902	8.63	0.95	12	0.29	1175.00	10676.00	13880	20231031	-26.95	7470	20230726	35.74	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	7470	35.74	20230726	3.56	N	194700	500	93 억	379393	N	N	N	N
87	20240717	110929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10220	120	2	1.19	513126130	50245	67.04	10110	10350	10100	13130	7070	10100	10212.48	2.02	-4818	10360	10230	10150	10020	9940	10190	9980	94	3030	500	7470	10	1	18754848	1917	8.70	0.96	12	0.27	1175.00	10676.00	13880	20231031	-26.37	7470	20230726	36.81	13230	-22.75	20240110	8840	15.61	20240527	13880	-26.37	20231031	7470	36.81	20230726	3.56	N	194700	500	93 억	379393	N	N	N	N
88	20240717	100929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10190	90	2	0.89	355396930	34717	46.32	10110	10350	10110	13130	7070	10100	10236.97	2.02	-3368	10360	10230	10150	10020	9940	10190	9980	94	3030	500	7470	10	1	18754848	1911	8.67	0.95	12	0.19	1175.00	10676.00	13880	20231031	-26.59	7470	20230726	36.41	13230	-22.98	20240110	8840	15.27	20240527	13880	-26.59	20231031	7470	36.41	20230726	3.56	N	194700	500	93 억	379393	N	N	N	N
89	20240717	090739	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10280	180	2	1.78	51917450	5062	6.75	10110	10300	10110	13130	7070	10100	10256.31	2.02	-1062	10360	10230	10150	10020	9940	10190	9980	94	3030	500	7470	10	1	18754848	1928	8.75	0.96	12	0.03	1175.00	10676.00	13880	20231031	-25.94	7470	20230726	37.62	13230	-22.30	20240110	8840	16.29	20240527	13880	-25.94	20231031	7470	37.62	20230726	3.56	N	194700	500	93 억	379393	N	N	N	N
90	20240716	160930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10100	-20	5	-0.20	745971220	73617	33.77	10130	10280	10070	13150	7090	10120	10133.14	2.12	-19662	10633	10376	10213	9956	9793	10295	9875	94	3030	500	7480	10	1	18754848	1894	8.60	0.95	12	0.39	1175.00	10676.00	13880	20231031	-27.23	7470	20230726	35.21	13230	-23.66	20240110	8840	14.25	20240527	13880	-27.23	20231031	7470	35.21	20230726	3.56	N	194700	500	93 억	398430	N	N	N	N
91	20240716	150939	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10100	-20	5	-0.20	674805630	66562	30.53	10130	10280	10080	13150	7090	10120	10138.00	2.12	-17575	10633	10376	10213	9956	9793	10295	9875	94	3030	500	7480	10	1	18754848	1894	8.60	0.95	12	0.35	1175.00	10676.00	13880	20231031	-27.23	7470	20230726	35.21	13230	-23.66	20240110	8840	14.25	20240527	13880	-27.23	20231031	7470	35.21	20230726	3.56	N	194700	500	93 억	398430	N	N	N	N
92	20240716	140936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10120	0	3	0.00	563157330	55512	25.46	10130	10280	10080	13150	7090	10120	10144.79	2.12	-15759	10633	10376	10213	9956	9793	10295	9875	94	3030	500	7480	10	1	18754848	1898	8.61	0.95	12	0.30	1175.00	10676.00	13880	20231031	-27.09	7470	20230726	35.48	13230	-23.51	20240110	8840	14.48	20240527	13880	-27.09	20231031	7470	35.48	20230726	3.56	N	194700	500	93 억	398430	N	N	N	N
93	20240716	130936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10120	0	3	0.00	480130160	47301	21.70	10130	10280	10080	13150	7090	10120	10150.53	2.12	-14715	10633	10376	10213	9956	9793	10295	9875	94	3030	500	7480	10	1	18754848	1898	8.61	0.95	12	0.25	1175.00	10676.00	13880	20231031	-27.09	7470	20230726	35.48	13230	-23.51	20240110	8840	14.48	20240527	13880	-27.09	20231031	7470	35.48	20230726	3.56	N	194700	500	93 억	398430	N	N	N	N
94	20240716	120934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10150	30	2	0.30	420610060	41424	19.00	10130	10280	10080	13150	7090	10120	10153.78	2.12	-11164	10633	10376	10213	9956	9793	10295	9875	94	3030	500	7480	10	1	18754848	1904	8.64	0.95	12	0.22	1175.00	10676.00	13880	20231031	-26.87	7470	20230726	35.88	13230	-23.28	20240110	8840	14.82	20240527	13880	-26.87	20231031	7470	35.88	20230726	3.56	N	194700	500	93 억	398430	N	N	N	N
95	20240716	110934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10190	70	2	0.69	368580320	36303	16.65	10130	10280	10080	13150	7090	10120	10152.89	2.12	-9141	10633	10376	10213	9956	9793	10295	9875	94	3030	500	7480	10	1	18754848	1911	8.67	0.95	12	0.19	1175.00	10676.00	13880	20231031	-26.59	7470	20230726	36.41	13230	-22.98	20240110	8840	15.27	20240527	13880	-26.59	20231031	7470	36.41	20230726	3.56	N	194700	500	93 억	398430	N	N	N	N
96	20240716	100936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10120	0	3	0.00	292636740	28830	13.22	10130	10280	10080	13150	7090	10120	10150.42	2.12	-7705	10633	10376	10213	9956	9793	10295	9875	94	3030	500	7480	10	1	18754848	1898	8.61	0.95	12	0.15	1175.00	10676.00	13880	20231031	-27.09	7470	20230726	35.48	13230	-23.51	20240110	8840	14.48	20240527	13880	-27.09	20231031	7470	35.48	20230726	3.56	N	194700	500	93 억	398430	N	N	N	N
97	20240716	090934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10150	30	2	0.30	73054240	7213	3.31	10130	10210	10080	13150	7090	10120	10128.14	2.12	-2469	10633	10376	10213	9956	9793	10295	9875	94	3030	500	7480	10	1	18754848	1904	8.64	0.95	12	0.04	1175.00	10676.00	13880	20231031	-26.87	7470	20230726	35.88	13230	-23.28	20240110	8840	14.82	20240527	13880	-26.87	20231031	7470	35.88	20230726	3.56	N	194700	500	93 억	398430	N	N	N	N
98	20240715	160919	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10120	-300	5	-2.88	2216944930	217920	106.29	10420	10470	10050	13540	7300	10420	10173.24	2.08	8569	11186	10802	10606	10222	10026	10705	10125	94	3120	500	7710	10	1	18754848	1898	8.61	0.95	12	1.16	1175.00	10676.00	13880	20231031	-27.09	7470	20230726	35.48	13230	-23.51	20240110	8840	14.48	20240527	13880	-27.09	20231031	7470	35.48	20230726	3.66	N	194700	500	93 억	389562	N	N	N	N
99	20240715	150926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10180	-240	5	-2.30	2067818260	203215	99.12	10420	10470	10050	13540	7300	10420	10175.52	2.08	5668	11186	10802	10606	10222	10026	10705	10125	94	3120	500	7710	10	1	18754848	1909	8.66	0.95	12	1.08	1175.00	10676.00	13880	20231031	-26.66	7470	20230726	36.28	13230	-23.05	20240110	8840	15.16	20240527	13880	-26.66	20231031	7470	36.28	20230726	3.66	N	194700	500	93 억	389562	N	N	N	N
100	20240715	140924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10100	-320	5	-3.07	1759641950	172835	84.30	10420	10470	10050	13540	7300	10420	10181.05	2.08	-1082	11186	10802	10606	10222	10026	10705	10125	94	3120	500	7710	10	1	18754848	1894	8.60	0.95	12	0.92	1175.00	10676.00	13880	20231031	-27.23	7470	20230726	35.21	13230	-23.66	20240110	8840	14.25	20240527	13880	-27.23	20231031	7470	35.21	20230726	3.66	N	194700	500	93 억	389562	N	N	N	N
101	20240715	130926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10090	-330	5	-3.17	1569314530	153962	75.10	10420	10470	10050	13540	7300	10420	10192.86	2.08	2171	11186	10802	10606	10222	10026	10705	10125	94	3120	500	7710	10	1	18754848	1892	8.59	0.95	12	0.82	1175.00	10676.00	13880	20231031	-27.31	7470	20230726	35.07	13230	-23.73	20240110	8840	14.14	20240527	13880	-27.31	20231031	7470	35.07	20230726	3.66	N	194700	500	93 억	389562	N	N	N	N
102	20240715	120925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10170	-250	5	-2.40	1177792510	115124	56.15	10420	10470	10090	13540	7300	10420	10230.64	2.08	-9087	11186	10802	10606	10222	10026	10705	10125	94	3120	500	7710	10	1	18754848	1907	8.66	0.95	12	0.61	1175.00	10676.00	13880	20231031	-26.73	7470	20230726	36.14	13230	-23.13	20240110	8840	15.05	20240527	13880	-26.73	20231031	7470	36.14	20230726	3.66	N	194700	500	93 억	389562	N	N	N	N
103	20240715	110924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10190	-230	5	-2.21	966011010	94202	45.95	10420	10470	10120	13540	7300	10420	10254.67	2.08	-8169	11186	10802	10606	10222	10026	10705	10125	94	3120	500	7710	10	1	18754848	1911	8.67	0.95	12	0.50	1175.00	10676.00	13880	20231031	-26.59	7470	20230726	36.41	13230	-22.98	20240110	8840	15.27	20240527	13880	-26.59	20231031	7470	36.41	20230726	3.66	N	194700	500	93 억	389562	N	N	N	N
104	20240715	100924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10170	-250	5	-2.40	686681240	66739	32.55	10420	10470	10150	13540	7300	10420	10289.05	2.08	-734	11186	10802	10606	10222	10026	10705	10125	94	3120	500	7710	10	1	18754848	1907	8.66	0.95	12	0.36	1175.00	10676.00	13880	20231031	-26.73	7470	20230726	36.14	13230	-23.13	20240110	8840	15.05	20240527	13880	-26.73	20231031	7470	36.14	20230726	3.66	N	194700	500	93 억	389562	N	N	N	N
105	20240715	090926	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10430	10	2	0.10	127921040	12291	6.00	10420	10470	10330	13540	7300	10420	10407.70	2.08	-2459	11186	10802	10606	10222	10026	10705	10125	94	3120	500	7710	10	1	18754848	1956	8.88	0.98	12	0.07	1175.00	10676.00	13880	20231031	-24.86	7470	20230726	39.63	13230	-21.16	20240110	8840	17.99	20240527	13880	-24.86	20231031	7470	39.63	20230726	3.66	N	194700	500	93 억	389562	N	N	N	N
106	20240712	160917	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10420	-420	5	-3.87	2180370340	203701	142.44	10850	10990	10410	14090	7590	10840	10705.42	2.19	-23351	11173	11006	10833	10666	10493	10920	10580	94	3250	500	8020	10	1	18754848	1954	8.87	0.98	12	1.09	1175.00	10676.00	13880	20231031	-24.93	7470	20230726	39.49	13230	-21.24	20240110	8840	17.87	20240527	13880	-24.93	20231031	7470	39.49	20230726	3.66	N	194700	500	93 억	410608	N	N	N	N
107	20240712	150924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10540	-300	5	-2.77	1869675240	174034	121.69	10850	10990	10540	14090	7590	10840	10743.16	2.19	-24468	11173	11006	10833	10666	10493	10920	10580	94	3250	500	8020	10	1	18754848	1977	8.97	0.99	12	0.93	1175.00	10676.00	13880	20231031	-24.06	7470	20230726	41.10	13230	-20.33	20240110	8840	19.23	20240527	13880	-24.06	20231031	7470	41.10	20230726	3.66	N	194700	500	93 억	410608	N	N	N	N
108	20240712	140927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10610	-230	5	-2.12	1454331250	134783	94.25	10850	10990	10600	14090	7590	10840	10790.17	2.19	-9447	11173	11006	10833	10666	10493	10920	10580	94	3250	500	8020	10	1	18754848	1990	9.03	0.99	12	0.72	1175.00	10676.00	13880	20231031	-23.56	7470	20230726	42.03	13230	-19.80	20240110	8840	20.02	20240527	13880	-23.56	20231031	7470	42.03	20230726	3.66	N	194700	500	93 억	410608	N	N	N	N
109	20240712	130920	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10700	-140	5	-1.29	1180535050	109084	76.28	10850	10990	10660	14090	7590	10840	10822.26	2.19	-11590	11173	11006	10833	10666	10493	10920	10580	94	3250	500	8020	10	1	18754848	2007	9.11	1.00	12	0.58	1175.00	10676.00	13880	20231031	-22.91	7470	20230726	43.24	13230	-19.12	20240110	8840	21.04	20240527	13880	-22.91	20231031	7470	43.24	20230726	3.66	N	194700	500	93 억	410608	N	N	N	N
110	20240712	120922	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10740	-100	5	-0.92	1051419650	97009	67.83	10850	10990	10660	14090	7590	10840	10838.37	2.19	-3197	11173	11006	10833	10666	10493	10920	10580	94	3250	500	8020	10	1	18754848	2014	9.14	1.01	12	0.52	1175.00	10676.00	13880	20231031	-22.62	7470	20230726	43.78	13230	-18.82	20240110	8840	21.49	20240527	13880	-22.62	20231031	7470	43.78	20230726	3.66	N	194700	500	93 억	410608	N	N	N	N
111	20240712	110919	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10780	-60	5	-0.55	954790360	88017	61.55	10850	10990	10660	14090	7590	10840	10847.79	2.19	-1751	11173	11006	10833	10666	10493	10920	10580	94	3250	500	8020	10	1	18754848	2022	9.17	1.01	12	0.47	1175.00	10676.00	13880	20231031	-22.33	7470	20230726	44.31	13230	-18.52	20240110	8840	21.95	20240527	13880	-22.33	20231031	7470	44.31	20230726	3.66	N	194700	500	93 억	410608	N	N	N	N
112	20240712	100920	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10790	-50	5	-0.46	595064420	54672	38.23	10850	10990	10780	14090	7590	10840	10884.26	2.19	4513	11173	11006	10833	10666	10493	10920	10580	94	3250	500	8020	10	1	18754848	2024	9.18	1.01	12	0.29	1175.00	10676.00	13880	20231031	-22.26	7470	20230726	44.44	13230	-18.44	20240110	8840	22.06	20240527	13880	-22.26	20231031	7470	44.44	20230726	3.66	N	194700	500	93 억	410608	N	N	N	N
113	20240712	090918	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10940	100	2	0.92	65549470	6040	4.22	10850	10950	10790	14090	7590	10840	10852.56	2.19	517	11173	11006	10833	10666	10493	10920	10580	94	3250	500	8020	10	1	18754848	2052	9.31	1.02	12	0.03	1175.00	10676.00	13880	20231031	-21.18	7470	20230726	46.45	13230	-17.31	20240110	8840	23.76	20240527	13880	-21.18	20231031	7470	46.45	20230726	3.66	N	194700	500	93 억	410608	N	N	N	N
114	20240711	160914	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10840	-110	5	-1.00	1532865440	142247	66.84	11000	11000	10660	14230	7670	10950	10775.97	2.26	-14720	11283	11116	10823	10656	10363	11200	10740	94	3280	500	8100	10	1	18754848	2033	9.23	1.02	12	0.76	1175.00	10676.00	13880	20231031	-21.90	7470	20230726	45.11	13230	-18.07	20240110	8840	22.62	20240527	13880	-21.90	20231031	7470	45.11	20230726	3.70	N	194700	500	93 억	423787	N	N	N	N
115	20240711	150920	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10810	-140	5	-1.28	1474328400	136845	64.30	11000	11000	10660	14230	7670	10950	10773.71	2.26	-14843	11283	11116	10823	10656	10363	11200	10740	94	3280	500	8100	10	1	18754848	2027	9.20	1.01	12	0.73	1175.00	10676.00	13880	20231031	-22.12	7470	20230726	44.71	13230	-18.29	20240110	8840	22.29	20240527	13880	-22.12	20231031	7470	44.71	20230726	3.70	N	194700	500	93 억	423787	N	N	N	N
116	20240711	140920	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10790	-160	5	-1.46	1370604640	127240	59.79	11000	11000	10660	14230	7670	10950	10771.81	2.26	-11380	11283	11116	10823	10656	10363	11200	10740	94	3280	500	8100	10	1	18754848	2024	9.18	1.01	12	0.68	1175.00	10676.00	13880	20231031	-22.26	7470	20230726	44.44	13230	-18.44	20240110	8840	22.06	20240527	13880	-22.26	20231031	7470	44.44	20230726	3.70	N	194700	500	93 억	423787	N	N	N	N
117	20240711	130919	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10870	-80	5	-0.73	1235532640	114748	53.92	11000	11000	10660	14230	7670	10950	10767.36	2.26	-9856	11283	11116	10823	10656	10363	11200	10740	94	3280	500	8100	10	1	18754848	2039	9.25	1.02	12	0.61	1175.00	10676.00	13880	20231031	-21.69	7470	20230726	45.52	13230	-17.84	20240110	8840	22.96	20240527	13880	-21.69	20231031	7470	45.52	20230726	3.70	N	194700	500	93 억	423787	N	N	N	N
118	20240711	120918	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10840	-110	5	-1.00	1028307460	95677	44.96	11000	11000	10660	14230	7670	10950	10747.70	2.26	-5018	11283	11116	10823	10656	10363	11200	10740	94	3280	500	8100	10	1	18754848	2033	9.23	1.02	12	0.51	1175.00	10676.00	13880	20231031	-21.90	7470	20230726	45.11	13230	-18.07	20240110	8840	22.62	20240527	13880	-21.90	20231031	7470	45.11	20230726	3.70	N	194700	500	93 억	423787	N	N	N	N
119	20240711	110915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10780	-170	5	-1.55	899426440	83746	39.35	11000	11000	10660	14230	7670	10950	10739.93	2.26	-4559	11283	11116	10823	10656	10363	11200	10740	94	3280	500	8100	10	1	18754848	2022	9.17	1.01	12	0.45	1175.00	10676.00	13880	20231031	-22.33	7470	20230726	44.31	13230	-18.52	20240110	8840	21.95	20240527	13880	-22.33	20231031	7470	44.31	20230726	3.70	N	194700	500	93 억	423787	N	N	N	N
120	20240711	100917	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10710	-240	5	-2.19	659186140	61318	28.81	11000	11000	10680	14230	7670	10950	10750.29	2.26	675	11283	11116	10823	10656	10363	11200	10740	94	3280	500	8100	10	1	18754848	2009	9.11	1.00	12	0.33	1175.00	10676.00	13880	20231031	-22.84	7470	20230726	43.37	13230	-19.05	20240110	8840	21.15	20240527	13880	-22.84	20231031	7470	43.37	20230726	3.70	N	194700	500	93 억	423787	N	N	N	N
121	20240711	090914	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10800	-150	5	-1.37	129831360	11981	5.63	11000	11000	10750	14230	7670	10950	10836.44	2.26	-1180	11283	11116	10823	10656	10363	11200	10740	94	3280	500	8100	10	1	18754848	2026	9.19	1.01	12	0.06	1175.00	10676.00	13880	20231031	-22.19	7470	20230726	44.58	13230	-18.37	20240110	8840	22.17	20240527	13880	-22.19	20231031	7470	44.58	20230726	3.70	N	194700	500	93 억	423787	N	N	N	N
122	20240710	160912	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10950	430	2	4.09	2283879950	210873	84.12	10530	10990	10530	13670	7370	10520	10829.45	2.20	10499	11140	10830	10630	10320	10120	10730	10220	94	3150	500	7780	10	1	18754848	2054	9.32	1.03	12	1.12	1175.00	10676.00	13880	20231031	-21.11	7470	20230726	46.59	13230	-17.23	20240110	8840	23.87	20240527	13880	-21.11	20231031	7470	46.59	20230726	3.73	N	194700	500	93 억	413544	N	N	N	N
123	20240710	150914	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10920	400	2	3.80	2121909070	196081	78.22	10530	10990	10530	13670	7370	10520	10821.59	2.20	12271	11140	10830	10630	10320	10120	10730	10220	94	3150	500	7780	10	1	18754848	2048	9.29	1.02	12	1.05	1175.00	10676.00	13880	20231031	-21.33	7470	20230726	46.18	13230	-17.46	20240110	8840	23.53	20240527	13880	-21.33	20231031	7470	46.18	20230726	3.73	N	194700	500	93 억	413544	N	N	N	N
124	20240710	140914	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10840	320	2	3.04	1895103480	175294	69.92	10530	10990	10530	13670	7370	10520	10811.00	2.20	17554	11140	10830	10630	10320	10120	10730	10220	94	3150	500	7780	10	1	18754848	2033	9.23	1.02	12	0.93	1175.00	10676.00	13880	20231031	-21.90	7470	20230726	45.11	13230	-18.07	20240110	8840	22.62	20240527	13880	-21.90	20231031	7470	45.11	20230726	3.73	N	194700	500	93 억	413544	N	N	N	N
125	20240710	130914	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10940	420	2	3.99	1726982770	159847	63.76	10530	10990	10530	13670	7370	10520	10803.97	2.20	13215	11140	10830	10630	10320	10120	10730	10220	94	3150	500	7780	10	1	18754848	2052	9.31	1.02	12	0.85	1175.00	10676.00	13880	20231031	-21.18	7470	20230726	46.45	13230	-17.31	20240110	8840	23.76	20240527	13880	-21.18	20231031	7470	46.45	20230726	3.73	N	194700	500	93 억	413544	N	N	N	N
126	20240710	120912	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10930	410	2	3.90	1369657180	127193	50.74	10530	10980	10530	13670	7370	10520	10768.34	2.20	8750	11140	10830	10630	10320	10120	10730	10220	94	3150	500	7780	10	1	18754848	2050	9.30	1.02	12	0.68	1175.00	10676.00	13880	20231031	-21.25	7470	20230726	46.32	13230	-17.38	20240110	8840	23.64	20240527	13880	-21.25	20231031	7470	46.32	20230726	3.73	N	194700	500	93 억	413544	N	N	N	N
127	20240710	110914	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10800	280	2	2.66	715635390	67110	26.77	10530	10810	10530	13670	7370	10520	10663.62	2.20	5890	11140	10830	10630	10320	10120	10730	10220	94	3150	500	7780	10	1	18754848	2026	9.19	1.01	12	0.36	1175.00	10676.00	13880	20231031	-22.19	7470	20230726	44.58	13230	-18.37	20240110	8840	22.17	20240527	13880	-22.19	20231031	7470	44.58	20230726	3.73	N	194700	500	93 억	413544	N	N	N	N
128	20240710	100909	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10590	70	2	0.67	370398450	34964	13.95	10530	10680	10530	13670	7370	10520	10593.71	2.20	203	11140	10830	10630	10320	10120	10730	10220	94	3150	500	7780	10	1	18754848	1986	9.01	0.99	12	0.19	1175.00	10676.00	13880	20231031	-23.70	7470	20230726	41.77	13230	-19.95	20240110	8840	19.80	20240527	13880	-23.70	20231031	7470	41.77	20230726	3.73	N	194700	500	93 억	413544	N	N	N	N
129	20240710	090915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10620	100	2	0.95	45325510	4280	1.71	10530	10640	10530	13670	7370	10520	10590.07	2.20	-1098	11140	10830	10630	10320	10120	10730	10220	94	3150	500	7780	10	1	18754848	1992	9.04	0.99	12	0.02	1175.00	10676.00	13880	20231031	-23.49	7470	20230726	42.17	13230	-19.73	20240110	8840	20.14	20240527	13880	-23.49	20231031	7470	42.17	20230726	3.73	N	194700	500	93 억	413544	N	N	N	N
130	20240709	160908	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10520	-310	5	-2.86	2647795270	249544	148.48	10820	10940	10430	14070	7590	10830	10610.88	2.18	162	11243	11036	10863	10656	10483	10950	10570	94	3240	500	8010	10	1	18754848	1973	8.95	0.99	12	1.33	1175.00	10676.00	13880	20231031	-24.21	7470	20230726	40.83	13230	-20.48	20240110	8840	19.00	20240527	13880	-24.21	20231031	7470	40.83	20230726	3.78	N	194700	500	93 억	408822	N	N	N	N
131	20240709	150912	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10640	-190	5	-1.75	2523251230	237803	141.49	10820	10940	10430	14070	7590	10830	10610.68	2.18	3372	11243	11036	10863	10656	10483	10950	10570	94	3240	500	8010	10	1	18754848	1996	9.06	1.00	12	1.27	1175.00	10676.00	13880	20231031	-23.34	7470	20230726	42.44	13230	-19.58	20240110	8840	20.36	20240527	13880	-23.34	20231031	7470	42.44	20230726	3.78	N	194700	500	93 억	408822	N	N	N	N
132	20240709	140913	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10550	-280	5	-2.59	2107816610	198295	117.98	10820	10940	10430	14070	7590	10830	10629.70	2.18	-2813	11243	11036	10863	10656	10483	10950	10570	94	3240	500	8010	10	1	18754848	1979	8.98	0.99	12	1.06	1175.00	10676.00	13880	20231031	-23.99	7470	20230726	41.23	13230	-20.26	20240110	8840	19.34	20240527	13880	-23.99	20231031	7470	41.23	20230726	3.78	N	194700	500	93 억	408822	N	N	N	N
133	20240709	130915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10540	-290	5	-2.68	1546545770	144858	86.19	10820	10940	10540	14070	7590	10830	10676.29	2.18	-3094	11243	11036	10863	10656	10483	10950	10570	94	3240	500	8010	10	1	18754848	1977	8.97	0.99	12	0.77	1175.00	10676.00	13880	20231031	-24.06	7470	20230726	41.10	13230	-20.33	20240110	8840	19.23	20240527	13880	-24.06	20231031	7470	41.10	20230726	3.78	N	194700	500	93 억	408822	N	N	N	N
134	20240709	120916	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10590	-240	5	-2.22	1232407660	115142	68.51	10820	10940	10550	14070	7590	10830	10703.37	2.18	-8456	11243	11036	10863	10656	10483	10950	10570	94	3240	500	8010	10	1	18754848	1986	9.01	0.99	12	0.61	1175.00	10676.00	13880	20231031	-23.70	7470	20230726	41.77	13230	-19.95	20240110	8840	19.80	20240527	13880	-23.70	20231031	7470	41.77	20230726	3.78	N	194700	500	93 억	408822	N	N	N	N
135	20240709	110917	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10640	-190	5	-1.75	898094140	83595	49.74	10820	10940	10630	14070	7590	10830	10743.40	2.18	-12189	11243	11036	10863	10656	10483	10950	10570	94	3240	500	8010	10	1	18754848	1996	9.06	1.00	12	0.45	1175.00	10676.00	13880	20231031	-23.34	7470	20230726	42.44	13230	-19.58	20240110	8840	20.36	20240527	13880	-23.34	20231031	7470	42.44	20230726	3.78	N	194700	500	93 억	408822	N	N	N	N
136	20240709	100913	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10830	0	3	0.00	475249920	44085	26.23	10820	10940	10690	14070	7590	10830	10780.31	2.18	-8406	11243	11036	10863	10656	10483	10950	10570	94	3240	500	8010	10	1	18754848	2031	9.22	1.01	12	0.24	1175.00	10676.00	13880	20231031	-21.97	7470	20230726	44.98	13230	-18.14	20240110	8840	22.51	20240527	13880	-21.97	20231031	7470	44.98	20230726	3.78	N	194700	500	93 억	408822	N	N	N	N
137	20240709	090911	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10860	30	2	0.28	74607000	6883	4.10	10820	10940	10810	14070	7590	10830	10839.31	2.18	-325	11243	11036	10863	10656	10483	10950	10570	94	3240	500	8010	10	1	18754848	2037	9.24	1.02	12	0.04	1175.00	10676.00	13880	20231031	-21.76	7470	20230726	45.38	13230	-17.91	20240110	8840	22.85	20240527	13880	-21.76	20231031	7470	45.38	20230726	3.78	N	194700	500	93 억	408822	N	N	N	N
138	20240708	160905	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10830	30	2	0.28	1818971850	166875	52.16	10870	11070	10690	14040	7560	10800	10900.69	2.22	-9720	11360	11080	10720	10440	10080	11220	10580	94	3240	500	7990	10	1	18754848	2031	9.22	1.01	12	0.89	1175.00	10676.00	13880	20231031	-21.97	7470	20230726	44.98	13230	-18.14	20240110	8840	22.51	20240527	13880	-21.97	20231031	7470	44.98	20230726	3.79	N	194700	500	93 억	415668	N	N	N	N
139	20240708	150907	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10860	60	2	0.56	1724690040	158175	49.44	10870	11070	10690	14040	7560	10800	10903.68	2.22	-10392	11360	11080	10720	10440	10080	11220	10580	94	3240	500	7990	10	1	18754848	2037	9.24	1.02	12	0.84	1175.00	10676.00	13880	20231031	-21.76	7470	20230726	45.38	13230	-17.91	20240110	8840	22.85	20240527	13880	-21.76	20231031	7470	45.38	20230726	3.79	N	194700	500	93 억	415668	N	N	N	N
140	20240708	140910	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10930	130	2	1.20	1519172380	139274	43.53	10870	11070	10690	14040	7560	10800	10907.80	2.22	-9707	11360	11080	10720	10440	10080	11220	10580	94	3240	500	7990	10	1	18754848	2050	9.30	1.02	12	0.74	1175.00	10676.00	13880	20231031	-21.25	7470	20230726	46.32	13230	-17.38	20240110	8840	23.64	20240527	13880	-21.25	20231031	7470	46.32	20230726	3.79	N	194700	500	93 억	415668	N	N	N	N
141	20240708	130905	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10850	50	2	0.46	1398618700	128251	40.08	10870	11070	10690	14040	7560	10800	10905.32	2.22	-7733	11360	11080	10720	10440	10080	11220	10580	94	3240	500	7990	10	1	18754848	2035	9.23	1.02	12	0.68	1175.00	10676.00	13880	20231031	-21.83	7470	20230726	45.25	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	7470	45.25	20230726	3.79	N	194700	500	93 억	415668	N	N	N	N
142	20240708	120907	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10850	50	2	0.46	1325351680	121515	37.98	10870	11070	10690	14040	7560	10800	10906.90	2.22	-6450	11360	11080	10720	10440	10080	11220	10580	94	3240	500	7990	10	1	18754848	2035	9.23	1.02	12	0.65	1175.00	10676.00	13880	20231031	-21.83	7470	20230726	45.25	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	7470	45.25	20230726	3.79	N	194700	500	93 억	415668	N	N	N	N
143	20240708	110905	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10980	180	2	1.67	1183948850	108499	33.91	10870	11070	10690	14040	7560	10800	10912.07	2.22	-7155	11360	11080	10720	10440	10080	11220	10580	94	3240	500	7990	10	1	18754848	2059	9.34	1.03	12	0.58	1175.00	10676.00	13880	20231031	-20.89	7470	20230726	46.99	13230	-17.01	20240110	8840	24.21	20240527	13880	-20.89	20231031	7470	46.99	20230726	3.79	N	194700	500	93 억	415668	N	N	N	N
144	20240708	100905	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10810	10	2	0.09	726801690	66731	20.86	10870	11040	10690	14040	7560	10800	10891.52	2.22	-374	11360	11080	10720	10440	10080	11220	10580	94	3240	500	7990	10	1	18754848	2027	9.20	1.01	12	0.36	1175.00	10676.00	13880	20231031	-22.12	7470	20230726	44.71	13230	-18.29	20240110	8840	22.29	20240527	13880	-22.12	20231031	7470	44.71	20230726	3.79	N	194700	500	93 억	415668	N	N	N	N
145	20240708	090905	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10840	40	2	0.37	171733260	15927	4.98	10870	10880	10690	14040	7560	10800	10782.52	2.22	-743	11360	11080	10720	10440	10080	11220	10580	94	3240	500	7990	10	1	18754848	2033	9.23	1.02	12	0.08	1175.00	10676.00	13880	20231031	-21.90	7470	20230726	45.11	13230	-18.07	20240110	8840	22.62	20240527	13880	-21.90	20231031	7470	45.11	20230726	3.79	N	194700	500	93 억	415668	N	N	N	N
146	20240705	160901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10800	310	2	2.96	3408262770	316537	177.28	10400	11000	10360	13630	7350	10490	10767.33	2.14	15672	10756	10622	10416	10282	10076	10690	10350	94	3140	500	7760	10	1	18754848	2026	9.19	1.01	12	1.69	1175.00	10676.00	13880	20231031	-22.19	7470	20230726	44.58	13230	-18.37	20240110	8840	22.17	20240527	13880	-22.19	20231031	7470	44.58	20230726	3.98	N	194700	500	93 억	401490	N	N	N	N
147	20240705	150904	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10680	190	2	1.81	3240185950	300933	168.54	10400	11000	10360	13630	7350	10490	10767.13	2.14	16804	10756	10622	10416	10282	10076	10690	10350	94	3140	500	7760	10	1	18754848	2003	9.09	1.00	12	1.60	1175.00	10676.00	13880	20231031	-23.05	7470	20230726	42.97	13230	-19.27	20240110	8840	20.81	20240527	13880	-23.05	20231031	7470	42.97	20230726	3.98	N	194700	500	93 억	401490	N	N	N	N
148	20240705	140905	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10840	350	2	3.34	2759527110	256245	143.51	10400	11000	10360	13630	7350	10490	10769.10	2.14	12350	10756	10622	10416	10282	10076	10690	10350	94	3140	500	7760	10	1	18754848	2033	9.23	1.02	12	1.37	1175.00	10676.00	13880	20231031	-21.90	7470	20230726	45.11	13230	-18.07	20240110	8840	22.62	20240527	13880	-21.90	20231031	7470	45.11	20230726	3.98	N	194700	500	93 억	401490	N	N	N	N
149	20240705	130903	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10940	450	2	4.29	2140945530	199676	111.83	10400	10970	10360	13630	7350	10490	10722.10	2.14	2454	10756	10622	10416	10282	10076	10690	10350	94	3140	500	7760	10	1	18754848	2052	9.31	1.02	12	1.06	1175.00	10676.00	13880	20231031	-21.18	7470	20230726	46.45	13230	-17.31	20240110	8840	23.76	20240527	13880	-21.18	20231031	7470	46.45	20230726	3.98	N	194700	500	93 억	401490	N	N	N	N
150	20240705	120904	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10810	320	2	3.05	1615664460	151440	84.82	10400	10880	10360	13630	7350	10490	10668.68	2.14	-472	10756	10622	10416	10282	10076	10690	10350	94	3140	500	7760	10	1	18754848	2027	9.20	1.01	12	0.81	1175.00	10676.00	13880	20231031	-22.12	7470	20230726	44.71	13230	-18.29	20240110	8840	22.29	20240527	13880	-22.12	20231031	7470	44.71	20230726	3.98	N	194700	500	93 억	401490	N	N	N	N
151	20240705	110901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10850	360	2	3.43	1264212400	118992	66.64	10400	10850	10360	13630	7350	10490	10624.35	2.14	3351	10756	10622	10416	10282	10076	10690	10350	94	3140	500	7760	10	1	18754848	2035	9.23	1.02	12	0.63	1175.00	10676.00	13880	20231031	-21.83	7470	20230726	45.25	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	7470	45.25	20230726	3.98	N	194700	500	93 억	401490	N	N	N	N
152	20240705	100901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10620	130	2	1.24	616258590	58545	32.79	10400	10650	10360	13630	7350	10490	10526.24	2.14	-4796	10756	10622	10416	10282	10076	10690	10350	94	3140	500	7760	10	1	18754848	1992	9.04	0.99	12	0.31	1175.00	10676.00	13880	20231031	-23.49	7470	20230726	42.17	13230	-19.73	20240110	8840	20.14	20240527	13880	-23.49	20231031	7470	42.17	20230726	3.98	N	194700	500	93 억	401490	N	N	N	N
153	20240705	090902	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10420	-70	5	-0.67	71732330	6898	3.86	10400	10490	10360	13630	7350	10490	10398.99	2.14	-556	10756	10622	10416	10282	10076	10690	10350	94	3140	500	7760	10	1	18754848	1954	8.87	0.98	12	0.04	1175.00	10676.00	13880	20231031	-24.93	7470	20230726	39.49	13230	-21.24	20240110	8840	17.87	20240527	13880	-24.93	20231031	7470	39.49	20230726	3.98	N	194700	500	93 억	401490	N	N	N	N
154	20240704	160857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10490	10	2	0.10	1834258810	177279	50.43	10480	10550	10210	13620	7340	10480	10346.42	2.26	-23144	11153	10816	10533	10196	9913	10675	10055	94	3140	500	7750	10	1	18754848	1967	8.93	0.98	12	0.95	1175.00	10676.00	13880	20231031	-24.42	7470	20230726	40.43	13230	-20.71	20240110	8840	18.67	20240527	13880	-24.42	20231031	7470	40.43	20230726	3.90	N	194700	500	93 억	423647	N	N	N	N
155	20240704	150901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10480	0	3	0.00	1674518720	162013	46.09	10480	10550	10210	13620	7340	10480	10335.71	2.26	-12836	11153	10816	10533	10196	9913	10675	10055	94	3140	500	7750	10	1	18754848	1966	8.92	0.98	12	0.86	1175.00	10676.00	13880	20231031	-24.50	7470	20230726	40.29	13230	-20.79	20240110	8840	18.55	20240527	13880	-24.50	20231031	7470	40.29	20230726	3.90	N	194700	500	93 억	423647	N	N	N	N
156	20240704	140900	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10360	-120	5	-1.15	1379778190	133847	38.08	10480	10520	10210	13620	7340	10480	10308.62	2.26	-6504	11153	10816	10533	10196	9913	10675	10055	94	3140	500	7750	10	1	18754848	1943	8.82	0.97	12	0.71	1175.00	10676.00	13880	20231031	-25.36	7470	20230726	38.69	13230	-21.69	20240110	8840	17.19	20240527	13880	-25.36	20231031	7470	38.69	20230726	3.90	N	194700	500	93 억	423647	N	N	N	N
157	20240704	130900	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10350	-130	5	-1.24	1298649660	126024	35.85	10480	10520	10210	13620	7340	10480	10304.78	2.26	-4014	11153	10816	10533	10196	9913	10675	10055	94	3140	500	7750	10	1	18754848	1941	8.81	0.97	12	0.67	1175.00	10676.00	13880	20231031	-25.43	7470	20230726	38.55	13230	-21.77	20240110	8840	17.08	20240527	13880	-25.43	20231031	7470	38.55	20230726	3.90	N	194700	500	93 억	423647	N	N	N	N
158	20240704	120900	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10310	-170	5	-1.62	1167773350	113321	32.24	10480	10520	10210	13620	7340	10480	10305.00	2.26	-5262	11153	10816	10533	10196	9913	10675	10055	94	3140	500	7750	10	1	18754848	1934	8.77	0.97	12	0.60	1175.00	10676.00	13880	20231031	-25.72	7470	20230726	38.02	13230	-22.07	20240110	8840	16.63	20240527	13880	-25.72	20231031	7470	38.02	20230726	3.90	N	194700	500	93 억	423647	N	N	N	N
159	20240704	110859	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10230	-250	5	-2.39	942747880	91366	25.99	10480	10520	10220	13620	7340	10480	10318.37	2.26	-5035	11153	10816	10533	10196	9913	10675	10055	94	3140	500	7750	10	1	18754848	1919	8.71	0.96	12	0.49	1175.00	10676.00	13880	20231031	-26.30	7470	20230726	36.95	13230	-22.68	20240110	8840	15.72	20240527	13880	-26.30	20231031	7470	36.95	20230726	3.90	N	194700	500	93 억	423647	N	N	N	N
160	20240704	100859	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10350	-130	5	-1.24	597384710	57810	16.45	10480	10520	10250	13620	7340	10480	10333.59	2.26	-1231	11153	10816	10533	10196	9913	10675	10055	94	3140	500	7750	10	1	18754848	1941	8.81	0.97	12	0.31	1175.00	10676.00	13880	20231031	-25.43	7470	20230726	38.55	13230	-21.77	20240110	8840	17.08	20240527	13880	-25.43	20231031	7470	38.55	20230726	3.90	N	194700	500	93 억	423647	N	N	N	N
161	20240704	090900	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10390	-90	5	-0.86	166621660	16038	4.56	10480	10520	10330	13620	7340	10480	10389.18	2.26	1315	11153	10816	10533	10196	9913	10675	10055	94	3140	500	7750	10	1	18754848	1949	8.84	0.97	12	0.09	1175.00	10676.00	13880	20231031	-25.14	7470	20230726	39.09	13230	-21.47	20240110	8840	17.53	20240527	13880	-25.14	20231031	7470	39.09	20230726	3.90	N	194700	500	93 억	423647	N	N	N	N
162	20240703	160855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10480	-390	5	-3.59	3647188580	349707	72.35	10870	10870	10250	14130	7610	10870	10429.22	2.30	-8865	11723	11296	10963	10536	10203	11130	10370	94	3260	500	8040	10	1	18754848	1966	8.92	0.98	12	1.86	1175.00	10676.00	13880	20231031	-24.50	7470	20230726	40.29	13230	-20.79	20240110	8840	18.55	20240527	13880	-24.50	20231031	7470	40.29	20230726	4.09	N	194700	500	93 억	430916	N	N	N	N
163	20240703	150858	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10510	-360	5	-3.31	3525904990	338155	69.96	10870	10870	10250	14130	7610	10870	10426.89	2.30	-5925	11723	11296	10963	10536	10203	11130	10370	94	3260	500	8040	10	1	18754848	1971	8.94	0.98	12	1.80	1175.00	10676.00	13880	20231031	-24.28	7470	20230726	40.70	13230	-20.56	20240110	8840	18.89	20240527	13880	-24.28	20231031	7470	40.70	20230726	4.09	N	194700	500	93 억	430916	N	N	N	N
164	20240703	140859	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10350	-520	5	-4.78	3023777460	290145	60.03	10870	10870	10250	14130	7610	10870	10421.61	2.30	-8244	11723	11296	10963	10536	10203	11130	10370	94	3260	500	8040	10	1	18754848	1941	8.81	0.97	12	1.55	1175.00	10676.00	13880	20231031	-25.43	7470	20230726	38.55	13230	-21.77	20240110	8840	17.08	20240527	13880	-25.43	20231031	7470	38.55	20230726	4.09	N	194700	500	93 억	430916	N	N	N	N
165	20240703	130857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10420	-450	5	-4.14	2877434460	276027	57.11	10870	10870	10250	14130	7610	10870	10424.47	2.30	-6969	11723	11296	10963	10536	10203	11130	10370	94	3260	500	8040	10	1	18754848	1954	8.87	0.98	12	1.47	1175.00	10676.00	13880	20231031	-24.93	7470	20230726	39.49	13230	-21.24	20240110	8840	17.87	20240527	13880	-24.93	20231031	7470	39.49	20230726	4.09	N	194700	500	93 억	430916	N	N	N	N
166	20240703	120856	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10320	-550	5	-5.06	2647661800	253860	52.52	10870	10870	10250	14130	7610	10870	10429.61	2.30	-5763	11723	11296	10963	10536	10203	11130	10370	94	3260	500	8040	10	1	18754848	1936	8.78	0.97	12	1.35	1175.00	10676.00	13880	20231031	-25.65	7470	20230726	38.15	13230	-22.00	20240110	8840	16.74	20240527	13880	-25.65	20231031	7470	38.15	20230726	4.09	N	194700	500	93 억	430916	N	N	N	N
167	20240703	110859	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10380	-490	5	-4.51	2222957660	212764	44.02	10870	10870	10250	14130	7610	10870	10448.00	2.30	-4381	11723	11296	10963	10536	10203	11130	10370	94	3260	500	8040	10	1	18754848	1947	8.83	0.97	12	1.13	1175.00	10676.00	13880	20231031	-25.22	7470	20230726	38.96	13230	-21.54	20240110	8840	17.42	20240527	13880	-25.22	20231031	7470	38.96	20230726	4.09	N	194700	500	93 억	430916	N	N	N	N
168	20240703	100900	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10360	-510	5	-4.69	1635934310	155894	32.25	10870	10870	10250	14130	7610	10870	10493.89	2.30	-2682	11723	11296	10963	10536	10203	11130	10370	94	3260	500	8040	10	1	18754848	1943	8.82	0.97	12	0.83	1175.00	10676.00	13880	20231031	-25.36	7470	20230726	38.69	13230	-21.69	20240110	8840	17.19	20240527	13880	-25.36	20231031	7470	38.69	20230726	4.09	N	194700	500	93 억	430916	N	N	N	N
169	20240703	090856	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10750	-120	5	-1.10	280830070	26348	5.45	10870	10870	10580	14130	7610	10870	10658.49	2.30	4948	11723	11296	10963	10536	10203	11130	10370	94	3260	500	8040	10	1	18754848	2016	9.15	1.01	12	0.14	1175.00	10676.00	13880	20231031	-22.55	7470	20230726	43.91	13230	-18.75	20240110	8840	21.61	20240527	13880	-22.55	20231031	7470	43.91	20230726	4.09	N	194700	500	93 억	430916	N	N	N	N
170	20240702	160854	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10870	-450	5	-3.98	5283151620	481961	25.66	11390	11390	10630	14710	7930	11320	10961.95	2.55	-69586	12193	11756	11333	10896	10473	11975	11115	94	3390	500	8370	10	1	18754848	2039	9.25	1.02	12	2.57	1175.00	10676.00	13880	20231031	-21.69	7470	20230726	45.52	13230	-17.84	20240110	8840	22.96	20240527	13880	-21.69	20231031	7470	45.52	20230726	4.01	N	194700	500	93 억	477522	N	N	N	N
171	20240702	150855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10850	-470	5	-4.15	5101417820	465232	24.77	11390	11390	10630	14710	7930	11320	10965.32	2.55	-64819	12193	11756	11333	10896	10473	11975	11115	94	3390	500	8370	10	1	18754848	2035	9.23	1.02	12	2.48	1175.00	10676.00	13880	20231031	-21.83	7470	20230726	45.25	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	7470	45.25	20230726	4.01	N	194700	500	93 억	477522	N	N	N	N
172	20240702	140856	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10800	-520	5	-4.59	4693836400	427533	22.76	11390	11390	10630	14710	7930	11320	10978.89	2.55	-54645	12193	11756	11333	10896	10473	11975	11115	94	3390	500	8370	10	1	18754848	2026	9.19	1.01	12	2.28	1175.00	10676.00	13880	20231031	-22.19	7470	20230726	44.58	13230	-18.37	20240110	8840	22.17	20240527	13880	-22.19	20231031	7470	44.58	20230726	4.01	N	194700	500	93 억	477522	N	N	N	N
173	20240702	130856	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10740	-580	5	-5.12	4300420420	390821	20.81	11390	11390	10670	14710	7930	11320	11003.56	2.55	-49791	12193	11756	11333	10896	10473	11975	11115	94	3390	500	8370	10	1	18754848	2014	9.14	1.01	12	2.08	1175.00	10676.00	13880	20231031	-22.62	7470	20230726	43.78	13230	-18.82	20240110	8840	21.49	20240527	13880	-22.62	20231031	7470	43.78	20230726	4.01	N	194700	500	93 억	477522	N	N	N	N
174	20240702	120856	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10850	-470	5	-4.15	3736592540	338404	18.02	11390	11390	10730	14710	7930	11320	11041.81	2.55	-33751	12193	11756	11333	10896	10473	11975	11115	94	3390	500	8370	10	1	18754848	2035	9.23	1.02	12	1.80	1175.00	10676.00	13880	20231031	-21.83	7470	20230726	45.25	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	7470	45.25	20230726	4.01	N	194700	500	93 억	477522	N	N	N	N
175	20240702	110855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11020	-300	5	-2.65	3309678300	299293	15.93	11390	11390	10730	14710	7930	11320	11058.32	2.55	-21028	12193	11756	11333	10896	10473	11975	11115	94	3390	500	8370	10	1	18754848	2067	9.38	1.03	12	1.60	1175.00	10676.00	13880	20231031	-20.61	7470	20230726	47.52	13230	-16.70	20240110	8840	24.66	20240527	13880	-20.61	20231031	7470	47.52	20230726	4.01	N	194700	500	93 억	477522	N	N	N	N
176	20240702	100855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10870	-450	5	-3.98	2705912060	244303	13.01	11390	11390	10730	14710	7930	11320	11076.05	2.55	-14314	12193	11756	11333	10896	10473	11975	11115	94	3390	500	8370	10	1	18754848	2039	9.25	1.02	12	1.30	1175.00	10676.00	13880	20231031	-21.69	7470	20230726	45.52	13230	-17.84	20240110	8840	22.96	20240527	13880	-21.69	20231031	7470	45.52	20230726	4.01	N	194700	500	93 억	477522	N	N	N	N
177	20240702	090857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11150	-170	5	-1.50	836592410	74209	3.95	11390	11390	11150	14710	7930	11320	11273.46	2.55	-12408	12193	11756	11333	10896	10473	11975	11115	94	3390	500	8370	10	1	18754848	2091	9.49	1.04	12	0.40	1175.00	10676.00	13880	20231031	-19.67	7470	20230726	49.26	13230	-15.72	20240110	8840	26.13	20240527	13880	-19.67	20231031	7470	49.26	20230726	4.01	N	194700	500	93 억	477522	N	N	N	N
178	20240701	160852	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11320	760	2	7.20	21370147850	1865967	1656.77	10910	11770	10910	13720	7400	10560	11452.79	2.06	119705	10940	10750	10640	10450	10340	10695	10395	94	3160	500	7810	10	1	18754848	2123	9.63	1.06	12	9.95	1175.00	10676.00	13880	20231031	-18.44	7470	20230726	51.54	13230	-14.44	20240110	8840	28.05	20240527	13880	-18.44	20231031	7470	51.54	20230726	4.14	N	194700	500	93 억	385844	N	N	N	N
179	20240701	150855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11400	840	2	7.95	20767926880	1812953	1609.70	10910	11770	10910	13720	7400	10560	11455.35	2.06	119456	10940	10750	10640	10450	10340	10695	10395	94	3160	500	7810	10	1	18754848	2138	9.70	1.07	12	9.67	1175.00	10676.00	13880	20231031	-17.87	7470	20230726	52.61	13230	-13.83	20240110	8840	28.96	20240527	13880	-17.87	20231031	7470	52.61	20230726	4.14	N	194700	500	93 억	385844	N	N	N	N
180	20240701	140853	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11500	940	2	8.90	19643440290	1714361	1522.16	10910	11770	10910	13720	7400	10560	11458.22	2.06	130572	10940	10750	10640	10450	10340	10695	10395	94	3160	500	7810	10	1	18754848	2157	9.79	1.08	12	9.14	1175.00	10676.00	13880	20231031	-17.15	7470	20230726	53.95	13230	-13.08	20240110	8840	30.09	20240527	13880	-17.15	20231031	7470	53.95	20230726	4.14	N	194700	500	93 억	385844	N	N	N	N
181	20240701	130853	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11520	960	2	9.09	18499937140	1614690	1433.66	10910	11770	10910	13720	7400	10560	11457.32	2.06	132772	10940	10750	10640	10450	10340	10695	10395	94	3160	500	7810	10	1	18754848	2161	9.80	1.08	12	8.61	1175.00	10676.00	13880	20231031	-17.00	7470	20230726	54.22	13230	-12.93	20240110	8840	30.32	20240527	13880	-17.00	20231031	7470	54.22	20230726	4.14	N	194700	500	93 억	385844	N	N	N	N
182	20240701	120854	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11530	970	2	9.19	13843902660	1214013	1077.91	10910	11680	10910	13720	7400	10560	11403.49	2.06	149781	10940	10750	10640	10450	10340	10695	10395	94	3160	500	7810	10	1	18754848	2162	9.81	1.08	12	6.47	1175.00	10676.00	13880	20231031	-16.93	7470	20230726	54.35	13230	-12.85	20240110	8840	30.43	20240527	13880	-16.93	20231031	7470	54.35	20230726	4.14	N	194700	500	93 억	385844	N	N	N	N
183	20240701	110851	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11350	790	2	7.48	12379513770	1085731	964.01	10910	11680	10910	13720	7400	10560	11402.08	2.06	138138	10940	10750	10640	10450	10340	10695	10395	94	3160	500	7810	10	1	18754848	2129	9.66	1.06	12	5.79	1175.00	10676.00	13880	20231031	-18.23	7470	20230726	51.94	13230	-14.21	20240110	8840	28.39	20240527	13880	-18.23	20231031	7470	51.94	20230726	4.14	N	194700	500	93 억	385844	N	N	N	N
184	20240701	100850	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11570	1010	2	9.56	8592243700	756325	671.53	10910	11590	10910	13720	7400	10560	11360.62	2.06	134805	10940	10750	10640	10450	10340	10695	10395	94	3160	500	7810	10	1	18754848	2170	9.85	1.08	12	4.03	1175.00	10676.00	13880	20231031	-16.64	7470	20230726	54.89	13230	-12.55	20240110	8840	30.88	20240527	13880	-16.64	20231031	7470	54.89	20230726	4.14	N	194700	500	93 억	385844	N	N	N	N
185	20240701	090849	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11310	750	2	7.10	2754578380	245301	217.80	10910	11440	10910	13720	7400	10560	11229.64	2.06	62826	10940	10750	10640	10450	10340	10695	10395	94	3160	500	7810	10	1	18754848	2121	9.63	1.06	12	1.31	1175.00	10676.00	13880	20231031	-18.52	7470	20230726	51.41	13230	-14.51	20240110	8840	27.94	20240527	13880	-18.52	20231031	7470	51.41	20230726	4.14	N	194700	500	93 억	385844	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History