KissMeData/136480/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160829	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	5	2	0.18	837909765	300116	78.12	2760	2810	2760	3610	1950	2780	2791.97	2.01	0	21085	2880	2830	2745	2695	2610	2855	2720	531	830	500	2110	5	1	106209702	2958	59.26	0.98	12	0.28	47.00	2828.00	3610	20230421	-22.85	2480	20220928	12.30	3610	-22.85	20230421	2625	6.10	20230103	3610	-22.85	20230421	2480	12.30	20220928	1.77	N	136480	500	531 억	2137860	N	N	0	N	N
3	20230731	150829	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	5	2	0.18	753811935	269955	70.27	2760	2810	2760	3610	1950	2780	2792.39	2.01	0	21064	2880	2830	2745	2695	2610	2855	2720	531	830	500	2110	5	1	106209702	2958	59.26	0.98	12	0.25	47.00	2828.00	3610	20230421	-22.85	2480	20220928	12.30	3610	-22.85	20230421	2625	6.10	20230103	3610	-22.85	20230421	2480	12.30	20220928	1.77	N	136480	500	531 억	2137860	N	N	0	N	N
4	20230731	140832	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	15	2	0.54	687433115	246131	64.06	2760	2810	2760	3610	1950	2780	2792.99	2.01	0	19775	2880	2830	2745	2695	2610	2855	2720	531	830	500	2110	5	1	106209702	2969	59.47	0.99	12	0.23	47.00	2828.00	3610	20230421	-22.58	2480	20220928	12.70	3610	-22.58	20230421	2625	6.48	20230103	3610	-22.58	20230421	2480	12.70	20220928	1.77	N	136480	500	531 억	2137860	N	N	0	N	N
5	20230731	130833	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	15	2	0.54	598893570	214388	55.80	2760	2810	2760	3610	1950	2780	2793.54	2.01	0	20917	2880	2830	2745	2695	2610	2855	2720	531	830	500	2110	5	1	106209702	2969	59.47	0.99	12	0.20	47.00	2828.00	3610	20230421	-22.58	2480	20220928	12.70	3610	-22.58	20230421	2625	6.48	20230103	3610	-22.58	20230421	2480	12.70	20220928	1.77	N	136480	500	531 억	2137860	N	N	0	N	N
6	20230731	120840	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	15	2	0.54	498999980	178649	46.50	2760	2810	2760	3610	1950	2780	2793.23	2.01	0	22596	2880	2830	2745	2695	2610	2855	2720	531	830	500	2110	5	1	106209702	2969	59.47	0.99	12	0.17	47.00	2828.00	3610	20230421	-22.58	2480	20220928	12.70	3610	-22.58	20230421	2625	6.48	20230103	3610	-22.58	20230421	2480	12.70	20220928	1.77	N	136480	500	531 억	2137860	N	N	0	N	N
7	20230731	110843	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2800	20	2	0.72	422163105	151196	39.35	2760	2810	2760	3610	1950	2780	2792.20	2.01	0	23069	2880	2830	2745	2695	2610	2855	2720	531	830	500	2110	5	1	106209702	2974	59.57	0.99	12	0.14	47.00	2828.00	3610	20230421	-22.44	2480	20220928	12.90	3610	-22.44	20230421	2625	6.67	20230103	3610	-22.44	20230421	2480	12.90	20220928	1.77	N	136480	500	531 억	2137860	N	N	0	N	N
8	20230731	100840	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2800	20	2	0.72	337709755	121075	31.51	2760	2810	2760	3610	1950	2780	2789.30	2.01	0	18780	2880	2830	2745	2695	2610	2855	2720	531	830	500	2110	5	1	106209702	2974	59.57	0.99	12	0.11	47.00	2828.00	3610	20230421	-22.44	2480	20220928	12.90	3610	-22.44	20230421	2625	6.67	20230103	3610	-22.44	20230421	2480	12.90	20220928	1.77	N	136480	500	531 억	2137860	N	N	0	N	N
9	20230731	090830	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	-10	5	-0.36	8340920	3018	0.79	2760	2770	2760	3610	1950	2780	2760.12	2.01	0	-728	2880	2830	2745	2695	2610	2855	2720	531	830	500	2110	5	1	106209702	2942	58.94	0.98	12	0.00	47.00	2828.00	3610	20230421	-23.27	2480	20220928	11.69	3610	-23.27	20230421	2625	5.52	20230103	3610	-23.27	20230421	2480	11.69	20220928	1.77	N	136480	500	531 억	2137860	N	N	0	N	N
10	20230728	160832	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	65	2	2.39	1040815885	377562	90.43	2660	2795	2660	3525	1905	2715	2756.68	1.99	0	19198	2791	2752	2706	2667	2621	2772	2687	531	810	500	2060	5	1	106209702	2953	59.15	0.98	12	0.36	47.00	2828.00	3610	20230421	-22.99	2480	20220928	12.10	3610	-22.99	20230421	2625	5.90	20230103	3610	-22.99	20230421	2480	12.10	20220928	1.86	N	136480	500	531 억	2118665	N	N	0	N	N
11	20230728	150832	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	70	2	2.58	970392635	352236	84.36	2660	2795	2660	3525	1905	2715	2754.95	1.99	0	19204	2791	2752	2706	2667	2621	2772	2687	531	810	500	2060	5	1	106209702	2958	59.26	0.98	12	0.33	47.00	2828.00	3610	20230421	-22.85	2480	20220928	12.30	3610	-22.85	20230421	2625	6.10	20230103	3610	-22.85	20230421	2480	12.30	20220928	1.86	N	136480	500	531 억	2118665	N	N	0	N	N
12	20230728	140829	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	70	2	2.58	857508680	311686	74.65	2660	2795	2660	3525	1905	2715	2751.19	1.99	0	32659	2791	2752	2706	2667	2621	2772	2687	531	810	500	2060	5	1	106209702	2958	59.26	0.98	12	0.29	47.00	2828.00	3610	20230421	-22.85	2480	20220928	12.30	3610	-22.85	20230421	2625	6.10	20230103	3610	-22.85	20230421	2480	12.30	20220928	1.86	N	136480	500	531 억	2118665	N	N	0	N	N
13	20230728	130832	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	70	2	2.58	730041350	265929	63.69	2660	2795	2660	3525	1905	2715	2745.25	1.99	0	46670	2791	2752	2706	2667	2621	2772	2687	531	810	500	2060	5	1	106209702	2958	59.26	0.98	12	0.25	47.00	2828.00	3610	20230421	-22.85	2480	20220928	12.30	3610	-22.85	20230421	2625	6.10	20230103	3610	-22.85	20230421	2480	12.30	20220928	1.86	N	136480	500	531 억	2118665	N	N	0	N	N
14	20230728	120829	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	65	2	2.39	643431435	234833	56.24	2660	2780	2660	3525	1905	2715	2739.95	1.99	0	54296	2791	2752	2706	2667	2621	2772	2687	531	810	500	2060	5	1	106209702	2953	59.15	0.98	12	0.22	47.00	2828.00	3610	20230421	-22.99	2480	20220928	12.10	3610	-22.99	20230421	2625	5.90	20230103	3610	-22.99	20230421	2480	12.10	20220928	1.86	N	136480	500	531 억	2118665	N	N	0	N	N
15	20230728	110836	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	45	2	1.66	467935345	171460	41.06	2660	2765	2660	3525	1905	2715	2729.12	1.99	0	16647	2791	2752	2706	2667	2621	2772	2687	531	810	500	2060	5	1	106209702	2931	58.72	0.98	12	0.16	47.00	2828.00	3610	20230421	-23.55	2480	20220928	11.29	3610	-23.55	20230421	2625	5.14	20230103	3610	-23.55	20230421	2480	11.29	20220928	1.86	N	136480	500	531 억	2118665	N	N	0	N	N
16	20230728	100826	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2740	25	2	0.92	314573165	115776	27.73	2660	2760	2660	3525	1905	2715	2717.08	1.99	0	-7892	2791	2752	2706	2667	2621	2772	2687	531	810	500	2060	5	1	106209702	2910	58.30	0.97	12	0.11	47.00	2828.00	3610	20230421	-24.10	2480	20220928	10.48	3610	-24.10	20230421	2625	4.38	20230103	3610	-24.10	20230421	2480	10.48	20220928	1.86	N	136480	500	531 억	2118665	N	N	0	N	N
17	20230728	090834	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2725	10	2	0.37	126207130	47094	11.28	2660	2730	2660	3525	1905	2715	2679.90	1.99	0	6855	2791	2752	2706	2667	2621	2772	2687	531	810	500	2060	5	1	106209702	2894	57.98	0.96	12	0.04	47.00	2828.00	3610	20230421	-24.52	2480	20220928	9.88	3610	-24.52	20230421	2625	3.81	20230103	3610	-24.52	20230421	2480	9.88	20220928	1.86	N	136480	500	531 억	2118665	N	N	0	N	N
18	20230727	160828	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2715	55	2	2.07	1094219200	404248	46.48	2660	2745	2660	3455	1865	2660	2706.81	1.94	28537	58909	2816	2737	2681	2602	2546	2710	2575	531	795	500	2020	5	1	106209702	2884	57.77	0.96	12	0.38	47.00	2828.00	3610	20230421	-24.79	2480	20220928	9.48	3610	-24.79	20230421	2625	3.43	20230103	3610	-24.79	20230421	2480	9.48	20220928	1.85	N	136480	500	531 억	2059756	N	N	296	N	N
19	20230727	150829	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2715	55	2	2.07	1037123735	383199	44.06	2660	2745	2660	3455	1865	2660	2706.50	1.94	28537	58549	2816	2737	2681	2602	2546	2710	2575	531	795	500	2020	5	1	106209702	2884	57.77	0.96	12	0.36	47.00	2828.00	3610	20230421	-24.79	2480	20220928	9.48	3610	-24.79	20230421	2625	3.43	20230103	3610	-24.79	20230421	2480	9.48	20220928	1.85	N	136480	500	531 억	2059756	N	N	296	N	N
20	20230727	140824	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2705	45	2	1.69	960314185	354865	40.80	2660	2745	2660	3455	1865	2660	2706.15	1.94	28537	50268	2816	2737	2681	2602	2546	2710	2575	531	795	500	2020	5	1	106209702	2873	57.55	0.96	12	0.33	47.00	2828.00	3610	20230421	-25.07	2480	20220928	9.07	3610	-25.07	20230421	2625	3.05	20230103	3610	-25.07	20230421	2480	9.07	20220928	1.85	N	136480	500	531 억	2059756	N	N	296	N	N
21	20230727	130824	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2710	50	2	1.88	916535370	338740	38.95	2660	2745	2660	3455	1865	2660	2705.73	1.94	28537	49862	2816	2737	2681	2602	2546	2710	2575	531	795	500	2020	5	1	106209702	2878	57.66	0.96	12	0.32	47.00	2828.00	3610	20230421	-24.93	2480	20220928	9.27	3610	-24.93	20230421	2625	3.24	20230103	3610	-24.93	20230421	2480	9.27	20220928	1.85	N	136480	500	531 억	2059756	N	N	296	N	N
22	20230727	120825	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2725	65	2	2.44	824395810	304745	35.04	2660	2745	2660	3455	1865	2660	2705.21	1.94	28537	56250	2816	2737	2681	2602	2546	2710	2575	531	795	500	2020	5	1	106209702	2894	57.98	0.96	12	0.29	47.00	2828.00	3610	20230421	-24.52	2480	20220928	9.88	3610	-24.52	20230421	2625	3.81	20230103	3610	-24.52	20230421	2480	9.88	20220928	1.85	N	136480	500	531 억	2059756	N	N	296	N	N
23	20230727	110827	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2730	70	2	2.63	735484580	272127	31.29	2660	2745	2660	3455	1865	2660	2702.74	1.94	28537	38980	2816	2737	2681	2602	2546	2710	2575	531	795	500	2020	5	1	106209702	2900	58.09	0.97	12	0.26	47.00	2828.00	3610	20230421	-24.38	2480	20220928	10.08	3610	-24.38	20230421	2625	4.00	20230103	3610	-24.38	20230421	2480	10.08	20220928	1.85	N	136480	500	531 억	2059756	N	N	296	N	N
24	20230727	100825	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2715	55	2	2.07	538535410	199904	22.99	2660	2715	2660	3455	1865	2660	2693.99	1.94	28537	20309	2816	2737	2681	2602	2546	2710	2575	531	795	500	2020	5	1	106209702	2884	57.77	0.96	12	0.19	47.00	2828.00	3610	20230421	-24.79	2480	20220928	9.48	3610	-24.79	20230421	2625	3.43	20230103	3610	-24.79	20230421	2480	9.48	20220928	1.85	N	136480	500	531 억	2059756	N	N	296	N	N
25	20230727	090823	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2670	10	2	0.38	127567145	47433	5.45	2660	2700	2660	3455	1865	2660	2689.48	1.94	28537	-16758	2816	2737	2681	2602	2546	2710	2575	531	795	500	2020	5	1	106209702	2836	56.81	0.94	12	0.04	47.00	2828.00	3610	20230421	-26.04	2480	20220928	7.66	3610	-26.04	20230421	2625	1.71	20230103	3610	-26.04	20230421	2480	7.66	20220928	1.85	N	136480	500	531 억	2059756	N	N	296	N	N
26	20230726	160822	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2660	-70	5	-2.56	2300218290	864972	52.70	2760	2760	2625	3545	1915	2730	2659.30	1.91	0	27944	3056	2892	2796	2632	2536	2845	2585	531	815	500	2070	5	1	106209702	2825	56.60	0.94	12	0.81	47.00	2828.00	3610	20230421	-26.32	2480	20220928	7.26	3610	-26.32	20230421	2625	1.33	20230726	3610	-26.32	20230421	2480	7.26	20220928	1.86	N	136480	500	531 억	2031219	N	N	296	N	N
27	20230726	150827	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2650	-80	5	-2.93	2204600435	828975	50.51	2760	2760	2625	3545	1915	2730	2659.43	1.91	0	21254	3056	2892	2796	2632	2536	2845	2585	531	815	500	2070	5	1	106209702	2815	56.38	0.94	12	0.78	47.00	2828.00	3610	20230421	-26.59	2480	20220928	6.85	3610	-26.59	20230421	2625	0.95	20230726	3610	-26.59	20230421	2480	6.85	20220928	1.86	N	136480	500	531 억	2031219	N	N	0	N	N
28	20230726	140821	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2635	-95	5	-3.48	2048036270	769851	46.90	2760	2760	2625	3545	1915	2730	2660.30	1.91	0	3336	3056	2892	2796	2632	2536	2845	2585	531	815	500	2070	5	1	106209702	2799	56.06	0.93	12	0.72	47.00	2828.00	3610	20230421	-27.01	2480	20220928	6.25	3610	-27.01	20230421	2625	0.38	20230726	3610	-27.01	20230421	2480	6.25	20220928	1.86	N	136480	500	531 억	2031219	N	N	0	N	N
29	20230726	130819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2640	-90	5	-3.30	1784443585	669826	40.81	2760	2760	2635	3545	1915	2730	2664.04	1.91	0	10224	3056	2892	2796	2632	2536	2845	2585	531	815	500	2070	5	1	106209702	2804	56.17	0.93	12	0.63	47.00	2828.00	3610	20230421	-26.87	2480	20220928	6.45	3610	-26.87	20230421	2625	0.57	20230103	3610	-26.87	20230421	2480	6.45	20220928	1.86	N	136480	500	531 억	2031219	N	N	0	N	N
30	20230726	120821	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2650	-80	5	-2.93	1472665505	551914	33.63	2760	2760	2640	3545	1915	2730	2668.29	1.91	0	31531	3056	2892	2796	2632	2536	2845	2585	531	815	500	2070	5	1	106209702	2815	56.38	0.94	12	0.52	47.00	2828.00	3610	20230421	-26.59	2480	20220928	6.85	3610	-26.59	20230421	2625	0.95	20230103	3610	-26.59	20230421	2480	6.85	20220928	1.86	N	136480	500	531 억	2031219	N	N	0	N	N
31	20230726	110816	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2660	-70	5	-2.56	1181074825	441929	26.92	2760	2760	2640	3545	1915	2730	2672.54	1.91	0	-4463	3056	2892	2796	2632	2536	2845	2585	531	815	500	2070	5	1	106209702	2825	56.60	0.94	12	0.42	47.00	2828.00	3610	20230421	-26.32	2480	20220928	7.26	3610	-26.32	20230421	2625	1.33	20230103	3610	-26.32	20230421	2480	7.26	20220928	1.86	N	136480	500	531 억	2031219	N	N	0	N	N
32	20230726	100824	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2665	-65	5	-2.38	725040480	270439	16.48	2760	2760	2640	3545	1915	2730	2680.98	1.91	0	-8482	3056	2892	2796	2632	2536	2845	2585	531	815	500	2070	5	1	106209702	2830	56.70	0.94	12	0.25	47.00	2828.00	3610	20230421	-26.18	2480	20220928	7.46	3610	-26.18	20230421	2625	1.52	20230103	3610	-26.18	20230421	2480	7.46	20220928	1.86	N	136480	500	531 억	2031219	N	N	0	N	N
33	20230726	090818	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2695	-35	5	-1.28	82737190	30357	1.85	2760	2760	2695	3545	1915	2730	2725.47	1.91	0	-6681	3056	2892	2796	2632	2536	2845	2585	531	815	500	2070	5	1	106209702	2862	57.34	0.95	12	0.03	47.00	2828.00	3610	20230421	-25.35	2480	20220928	8.67	3610	-25.35	20230421	2625	2.67	20230103	3610	-25.35	20230421	2480	8.67	20220928	1.86	N	136480	500	531 억	2031219	N	N	0	N	N
34	20230725	160815	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2730	0	3	0.00	4624197110	1630175	276.52	2940	2960	2700	3545	1915	2730	2836.89	2.00	0	-81635	2843	2786	2753	2696	2663	2770	2680	531	815	500	2070	5	1	106209702	2900	58.09	0.97	12	1.53	47.00	2828.00	3610	20230421	-24.38	2480	20220928	10.08	3610	-24.38	20230421	2625	4.00	20230103	3610	-24.38	20230421	2480	10.08	20220928	1.86	N	136480	500	531 억	2128999	N	N	0	N	N
35	20230725	150806	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2720	-10	5	-0.37	4519015790	1591635	269.99	2940	2960	2700	3545	1915	2730	2839.23	2.00	0	-80215	2843	2786	2753	2696	2663	2770	2680	531	815	500	2070	5	1	106209702	2889	57.87	0.96	12	1.50	47.00	2828.00	3610	20230421	-24.65	2480	20220928	9.68	3610	-24.65	20230421	2625	3.62	20230103	3610	-24.65	20230421	2480	9.68	20220928	1.86	N	136480	500	531 억	2128999	N	N	0	N	N
36	20230725	140807	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	30	2	1.10	3968459425	1390013	235.78	2940	2960	2755	3545	1915	2730	2854.98	2.00	0	-87274	2843	2786	2753	2696	2663	2770	2680	531	815	500	2070	5	1	106209702	2931	58.72	0.98	12	1.31	47.00	2828.00	3610	20230421	-23.55	2480	20220928	11.29	3610	-23.55	20230421	2625	5.14	20230103	3610	-23.55	20230421	2480	11.29	20220928	1.86	N	136480	500	531 억	2128999	N	N	0	N	N
37	20230725	130815	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2755	25	2	0.92	3809307170	1332477	226.03	2940	2960	2755	3545	1915	2730	2858.82	2.00	0	-83324	2843	2786	2753	2696	2663	2770	2680	531	815	500	2070	5	1	106209702	2926	58.62	0.97	12	1.25	47.00	2828.00	3610	20230421	-23.68	2480	20220928	11.09	3610	-23.68	20230421	2625	4.95	20230103	3610	-23.68	20230421	2480	11.09	20220928	1.86	N	136480	500	531 억	2128999	N	N	0	N	N
38	20230725	120813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	65	2	2.38	3546713210	1237993	210.00	2940	2960	2780	3545	1915	2730	2864.89	2.00	0	-43187	2843	2786	2753	2696	2663	2770	2680	531	815	500	2070	5	1	106209702	2969	59.47	0.99	12	1.17	47.00	2828.00	3610	20230421	-22.58	2480	20220928	12.70	3610	-22.58	20230421	2625	6.48	20230103	3610	-22.58	20230421	2480	12.70	20220928	1.86	N	136480	500	531 억	2128999	N	N	0	N	N
39	20230725	110812	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2820	90	2	3.30	3403882145	1186921	201.33	2940	2960	2780	3545	1915	2730	2867.83	2.00	0	-29374	2843	2786	2753	2696	2663	2770	2680	531	815	500	2070	5	1	106209702	2995	60.00	1.00	12	1.12	47.00	2828.00	3610	20230421	-21.88	2480	20220928	13.71	3610	-21.88	20230421	2625	7.43	20230103	3610	-21.88	20230421	2480	13.71	20220928	1.86	N	136480	500	531 억	2128999	N	N	0	N	N
40	20230725	100811	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2815	85	2	3.11	2932054005	1018468	172.76	2940	2960	2780	3545	1915	2730	2878.89	2.00	0	-22282	2843	2786	2753	2696	2663	2770	2680	531	815	500	2070	5	1	106209702	2990	59.89	1.00	12	0.96	47.00	2828.00	3610	20230421	-22.02	2480	20220928	13.51	3610	-22.02	20230421	2625	7.24	20230103	3610	-22.02	20230421	2480	13.51	20220928	1.86	N	136480	500	531 억	2128999	N	N	0	N	N
41	20230725	090811	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	135	2	4.95	1799442325	617507	104.75	2940	2960	2845	3545	1915	2730	2914.04	2.00	0	-2886	2843	2786	2753	2696	2663	2770	2680	531	815	500	2070	5	1	106209702	3043	60.96	1.01	12	0.58	47.00	2828.00	3610	20230421	-20.64	2480	20220928	15.52	3610	-20.64	20230421	2625	9.14	20230103	3610	-20.64	20230421	2480	15.52	20220928	1.86	N	136480	500	531 억	2128999	N	N	0	N	N
42	20230724	160813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2730	-80	5	-2.85	1522177945	555933	118.15	2810	2810	2720	3650	1970	2810	2738.07	2.03	0	-22699	2920	2865	2830	2775	2740	2847	2757	531	840	500	2130	5	1	106209702	2900	58.09	0.97	12	0.52	47.00	2828.00	3610	20230421	-24.38	2480	20220928	10.08	3610	-24.38	20230421	2625	4.00	20230103	3610	-24.38	20230421	2480	10.08	20220928	1.84	N	136480	500	531 억	2151693	N	N	5	N	N
43	20230724	150809	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2730	-80	5	-2.85	1460126080	533182	113.32	2810	2810	2720	3650	1970	2810	2738.51	2.03	0	-22391	2920	2865	2830	2775	2740	2847	2757	531	840	500	2130	5	1	106209702	2900	58.09	0.97	12	0.50	47.00	2828.00	3610	20230421	-24.38	2480	20220928	10.08	3610	-24.38	20230421	2625	4.00	20230103	3610	-24.38	20230421	2480	10.08	20220928	1.84	N	136480	500	531 억	2151693	N	N	5	N	N
44	20230724	140808	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2730	-80	5	-2.85	1324721055	483515	102.76	2810	2810	2720	3650	1970	2810	2739.77	2.03	0	-24202	2920	2865	2830	2775	2740	2847	2757	531	840	500	2130	5	1	106209702	2900	58.09	0.97	12	0.46	47.00	2828.00	3610	20230421	-24.38	2480	20220928	10.08	3610	-24.38	20230421	2625	4.00	20230103	3610	-24.38	20230421	2480	10.08	20220928	1.84	N	136480	500	531 억	2151693	N	N	5	N	N
45	20230724	130808	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2730	-80	5	-2.85	1080442945	393881	83.71	2810	2810	2725	3650	1970	2810	2743.07	2.03	0	-23291	2920	2865	2830	2775	2740	2847	2757	531	840	500	2130	5	1	106209702	2900	58.09	0.97	12	0.37	47.00	2828.00	3610	20230421	-24.38	2480	20220928	10.08	3610	-24.38	20230421	2625	4.00	20230103	3610	-24.38	20230421	2480	10.08	20220928	1.84	N	136480	500	531 억	2151693	N	N	5	N	N
46	20230724	120810	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2740	-70	5	-2.49	1007947520	367328	78.07	2810	2810	2730	3650	1970	2810	2744.00	2.03	0	-22998	2920	2865	2830	2775	2740	2847	2757	531	840	500	2130	5	1	106209702	2910	58.30	0.97	12	0.35	47.00	2828.00	3610	20230421	-24.10	2480	20220928	10.48	3610	-24.10	20230421	2625	4.38	20230103	3610	-24.10	20230421	2480	10.48	20220928	1.84	N	136480	500	531 억	2151693	N	N	5	N	N
47	20230724	110813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2735	-75	5	-2.67	836234425	304540	64.72	2810	2810	2730	3650	1970	2810	2745.89	2.03	0	-18702	2920	2865	2830	2775	2740	2847	2757	531	840	500	2130	5	1	106209702	2905	58.19	0.97	12	0.29	47.00	2828.00	3610	20230421	-24.24	2480	20220928	10.28	3610	-24.24	20230421	2625	4.19	20230103	3610	-24.24	20230421	2480	10.28	20220928	1.84	N	136480	500	531 억	2151693	N	N	5	N	N
48	20230724	100804	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2740	-70	5	-2.49	658727000	239700	50.94	2810	2810	2730	3650	1970	2810	2748.13	2.03	0	-19173	2920	2865	2830	2775	2740	2847	2757	531	840	500	2130	5	1	106209702	2910	58.30	0.97	12	0.23	47.00	2828.00	3610	20230421	-24.10	2480	20220928	10.48	3610	-24.10	20230421	2625	4.38	20230103	3610	-24.10	20230421	2480	10.48	20220928	1.84	N	136480	500	531 억	2151693	N	N	5	N	N
49	20230724	090810	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	-60	5	-2.14	127394790	46004	9.78	2810	2810	2750	3650	1970	2810	2769.21	2.03	0	-3011	2920	2865	2830	2775	2740	2847	2757	531	840	500	2130	5	1	106209702	2921	58.51	0.97	12	0.04	47.00	2828.00	3610	20230421	-23.82	2480	20220928	10.89	3610	-23.82	20230421	2625	4.76	20230103	3610	-23.82	20230421	2480	10.89	20220928	1.84	N	136480	500	531 억	2151693	N	N	5	N	N
50	20230721	160801	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2810	-50	5	-1.75	1318415870	467551	133.06	2865	2885	2795	3715	2005	2860	2819.85	2.04	0	-14661	2923	2891	2868	2836	2813	2880	2825	531	855	500	2170	5	1	106209702	2984	59.79	0.99	12	0.44	47.00	2828.00	3610	20230421	-22.16	2480	20220928	13.31	3610	-22.16	20230421	2625	7.05	20230103	3610	-22.16	20230421	2480	13.31	20220928	1.94	N	136480	500	531 억	2166354	N	N	5	N	N
51	20230721	150804	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	-55	5	-1.92	1227205770	435071	123.81	2865	2885	2795	3715	2005	2860	2820.70	2.04	0	-16626	2923	2891	2868	2836	2813	2880	2825	531	855	500	2170	5	1	106209702	2979	59.68	0.99	12	0.41	47.00	2828.00	3610	20230421	-22.30	2480	20220928	13.10	3610	-22.30	20230421	2625	6.86	20230103	3610	-22.30	20230421	2480	13.10	20220928	1.94	N	136480	500	531 억	2166354	N	N	0	N	N
52	20230721	140801	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2805	-55	5	-1.92	1092060980	386853	110.09	2865	2885	2800	3715	2005	2860	2822.94	2.04	0	-19730	2923	2891	2868	2836	2813	2880	2825	531	855	500	2170	5	1	106209702	2979	59.68	0.99	12	0.36	47.00	2828.00	3610	20230421	-22.30	2480	20220928	13.10	3610	-22.30	20230421	2625	6.86	20230103	3610	-22.30	20230421	2480	13.10	20220928	1.94	N	136480	500	531 억	2166354	N	N	0	N	N
53	20230721	130803	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	-30	5	-1.05	858162130	303703	86.43	2865	2885	2800	3715	2005	2860	2825.66	2.04	0	-13294	2923	2891	2868	2836	2813	2880	2825	531	855	500	2170	5	1	106209702	3006	60.21	1.00	12	0.29	47.00	2828.00	3610	20230421	-21.61	2480	20220928	14.11	3610	-21.61	20230421	2625	7.81	20230103	3610	-21.61	20230421	2480	14.11	20220928	1.94	N	136480	500	531 억	2166354	N	N	0	N	N
54	20230721	120813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	-25	5	-0.87	778074040	275428	78.38	2865	2885	2800	3715	2005	2860	2824.96	2.04	0	-13205	2923	2891	2868	2836	2813	2880	2825	531	855	500	2170	5	1	106209702	3011	60.32	1.00	12	0.26	47.00	2828.00	3610	20230421	-21.47	2480	20220928	14.31	3610	-21.47	20230421	2625	8.00	20230103	3610	-21.47	20230421	2480	14.31	20220928	1.94	N	136480	500	531 억	2166354	N	N	0	N	N
55	20230721	110809	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2830	-30	5	-1.05	690632820	244608	69.61	2865	2885	2800	3715	2005	2860	2823.43	2.04	0	-13294	2923	2891	2868	2836	2813	2880	2825	531	855	500	2170	5	1	106209702	3006	60.21	1.00	12	0.23	47.00	2828.00	3610	20230421	-21.61	2480	20220928	14.11	3610	-21.61	20230421	2625	7.81	20230103	3610	-21.61	20230421	2480	14.11	20220928	1.94	N	136480	500	531 억	2166354	N	N	0	N	N
56	20230721	100808	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2815	-45	5	-1.57	538077920	190652	54.26	2865	2885	2800	3715	2005	2860	2822.30	2.04	0	-14684	2923	2891	2868	2836	2813	2880	2825	531	855	500	2170	5	1	106209702	2990	59.89	1.00	12	0.18	47.00	2828.00	3610	20230421	-22.02	2480	20220928	13.51	3610	-22.02	20230421	2625	7.24	20230103	3610	-22.02	20230421	2480	13.51	20220928	1.94	N	136480	500	531 억	2166354	N	N	0	N	N
57	20230721	090807	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-5	5	-0.17	53850355	18814	5.35	2865	2885	2855	3715	2005	2860	2862.25	2.04	0	-12096	2923	2891	2868	2836	2813	2880	2825	531	855	500	2170	5	1	106209702	3032	60.74	1.01	12	0.02	47.00	2828.00	3610	20230421	-20.91	2480	20220928	15.12	3610	-20.91	20230421	2625	8.76	20230103	3610	-20.91	20230421	2480	15.12	20220928	1.94	N	136480	500	531 억	2166354	N	N	0	N	N
58	20230720	160800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	5	2	0.18	1002694110	349451	63.14	2875	2900	2845	3710	2000	2855	2869.36	2.05	0	-14716	3005	2930	2890	2815	2775	2910	2795	531	855	500	2160	5	1	106209702	3038	60.85	1.01	12	0.33	47.00	2828.00	3610	20230421	-20.78	2480	20220928	15.32	3610	-20.78	20230421	2625	8.95	20230103	3610	-20.78	20230421	2480	15.32	20220928	1.92	N	136480	500	531 억	2181001	N	N	51	N	N
59	20230720	150800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	20	2	0.70	938807245	327144	59.11	2875	2900	2845	3710	2000	2855	2869.71	2.05	0	-15860	3005	2930	2890	2815	2775	2910	2795	531	855	500	2160	5	1	106209702	3054	61.17	1.02	12	0.31	47.00	2828.00	3610	20230421	-20.36	2480	20220928	15.93	3610	-20.36	20230421	2625	9.52	20230103	3610	-20.36	20230421	2480	15.93	20220928	1.92	N	136480	500	531 억	2181001	N	N	51	N	N
60	20230720	140759	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	15	2	0.53	850125765	296283	53.54	2875	2900	2845	3710	2000	2855	2869.30	2.05	0	-15796	3005	2930	2890	2815	2775	2910	2795	531	855	500	2160	5	1	106209702	3048	61.06	1.01	12	0.28	47.00	2828.00	3610	20230421	-20.50	2480	20220928	15.73	3610	-20.50	20230421	2625	9.33	20230103	3610	-20.50	20230421	2480	15.73	20220928	1.92	N	136480	500	531 억	2181001	N	N	51	N	N
61	20230720	130759	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	20	2	0.70	775547580	270326	48.85	2875	2900	2845	3710	2000	2855	2868.93	2.05	0	-15599	3005	2930	2890	2815	2775	2910	2795	531	855	500	2160	5	1	106209702	3054	61.17	1.02	12	0.25	47.00	2828.00	3610	20230421	-20.36	2480	20220928	15.93	3610	-20.36	20230421	2625	9.52	20230103	3610	-20.36	20230421	2480	15.93	20220928	1.92	N	136480	500	531 억	2181001	N	N	51	N	N
62	20230720	120804	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	20	2	0.70	675138400	235436	42.54	2875	2900	2845	3710	2000	2855	2867.61	2.05	0	-15446	3005	2930	2890	2815	2775	2910	2795	531	855	500	2160	5	1	106209702	3054	61.17	1.02	12	0.22	47.00	2828.00	3610	20230421	-20.36	2480	20220928	15.93	3610	-20.36	20230421	2625	9.52	20230103	3610	-20.36	20230421	2480	15.93	20220928	1.92	N	136480	500	531 억	2181001	N	N	51	N	N
63	20230720	110803	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	30	2	1.05	574951450	200612	36.25	2875	2900	2845	3710	2000	2855	2865.99	2.05	0	-14083	3005	2930	2890	2815	2775	2910	2795	531	855	500	2160	5	1	106209702	3064	61.38	1.02	12	0.19	47.00	2828.00	3610	20230421	-20.08	2480	20220928	16.33	3610	-20.08	20230421	2625	9.90	20230103	3610	-20.08	20230421	2480	16.33	20220928	1.92	N	136480	500	531 억	2181001	N	N	51	N	N
64	20230720	100755	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	5	2	0.18	353891950	123873	22.38	2875	2880	2845	3710	2000	2855	2856.89	2.05	0	-12758	3005	2930	2890	2815	2775	2910	2795	531	855	500	2160	5	1	106209702	3038	60.85	1.01	12	0.12	47.00	2828.00	3610	20230421	-20.78	2480	20220928	15.32	3610	-20.78	20230421	2625	8.95	20230103	3610	-20.78	20230421	2480	15.32	20220928	1.92	N	136480	500	531 억	2181001	N	N	51	N	N
65	20230720	090756	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	10	2	0.35	37139765	12979	2.35	2875	2875	2850	3710	2000	2855	2861.53	2.05	0	-6439	3005	2930	2890	2815	2775	2910	2795	531	855	500	2160	5	1	106209702	3043	60.96	1.01	12	0.01	47.00	2828.00	3610	20230421	-20.64	2480	20220928	15.52	3610	-20.64	20230421	2625	9.14	20230103	3610	-20.64	20230421	2480	15.52	20220928	1.92	N	136480	500	531 억	2181001	N	N	51	N	N
66	20230719	160809	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-60	5	-2.06	1587310415	551639	71.90	2925	2965	2850	3785	2045	2915	2877.36	2.13	0	-83663	2991	2952	2926	2887	2861	2972	2907	531	870	500	2210	5	1	106209702	3032	60.74	1.01	12	0.52	47.00	2828.00	3610	20230421	-20.91	2480	20220928	15.12	3610	-20.91	20230421	2625	8.76	20230103	3610	-20.91	20230421	2480	15.12	20220928	1.96	N	136480	500	531 억	2264664	N	N	51	N	N
67	20230719	150810	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-60	5	-2.06	1525539590	529995	69.08	2925	2965	2850	3785	2045	2915	2878.30	2.13	0	-82932	2991	2952	2926	2887	2861	2972	2907	531	870	500	2210	5	1	106209702	3032	60.74	1.01	12	0.50	47.00	2828.00	3610	20230421	-20.91	2480	20220928	15.12	3610	-20.91	20230421	2625	8.76	20230103	3610	-20.91	20230421	2480	15.12	20220928	1.96	N	136480	500	531 억	2264664	N	N	0	N	N
68	20230719	140811	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-55	5	-1.89	1269841045	440377	57.40	2925	2965	2850	3785	2045	2915	2883.43	2.13	0	-85517	2991	2952	2926	2887	2861	2972	2907	531	870	500	2210	5	1	106209702	3038	60.85	1.01	12	0.41	47.00	2828.00	3610	20230421	-20.78	2480	20220928	15.32	3610	-20.78	20230421	2625	8.95	20230103	3610	-20.78	20230421	2480	15.32	20220928	1.96	N	136480	500	531 억	2264664	N	N	0	N	N
69	20230719	130802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-45	5	-1.54	1166054240	404161	52.68	2925	2965	2850	3785	2045	2915	2885.01	2.13	0	-83025	2991	2952	2926	2887	2861	2972	2907	531	870	500	2210	5	1	106209702	3048	61.06	1.01	12	0.38	47.00	2828.00	3610	20230421	-20.50	2480	20220928	15.73	3610	-20.50	20230421	2625	9.33	20230103	3610	-20.50	20230421	2480	15.73	20220928	1.96	N	136480	500	531 억	2264664	N	N	0	N	N
70	20230719	120813	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	-40	5	-1.37	1014879480	351482	45.81	2925	2965	2850	3785	2045	2915	2887.31	2.13	0	-81050	2991	2952	2926	2887	2861	2972	2907	531	870	500	2210	5	1	106209702	3054	61.17	1.02	12	0.33	47.00	2828.00	3610	20230421	-20.36	2480	20220928	15.93	3610	-20.36	20230421	2625	9.52	20230103	3610	-20.36	20230421	2480	15.93	20220928	1.96	N	136480	500	531 억	2264664	N	N	0	N	N
71	20230719	110811	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	-40	5	-1.37	922697680	319462	41.64	2925	2965	2850	3785	2045	2915	2888.16	2.13	0	-79127	2991	2952	2926	2887	2861	2972	2907	531	870	500	2210	5	1	106209702	3054	61.17	1.02	12	0.30	47.00	2828.00	3610	20230421	-20.36	2480	20220928	15.93	3610	-20.36	20230421	2625	9.52	20230103	3610	-20.36	20230421	2480	15.93	20220928	1.96	N	136480	500	531 억	2264664	N	N	0	N	N
72	20230719	100806	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-55	5	-1.89	724875775	250355	32.63	2925	2965	2850	3785	2045	2915	2895.27	2.13	0	-87786	2991	2952	2926	2887	2861	2972	2907	531	870	500	2210	5	1	106209702	3038	60.85	1.01	12	0.24	47.00	2828.00	3610	20230421	-20.78	2480	20220928	15.32	3610	-20.78	20230421	2625	8.95	20230103	3610	-20.78	20230421	2480	15.32	20220928	1.96	N	136480	500	531 억	2264664	N	N	0	N	N
73	20230719	090805	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2925	10	2	0.34	165115265	56401	7.35	2925	2965	2915	3785	2045	2915	2927.86	2.13	0	-28175	2991	2952	2926	2887	2861	2972	2907	531	870	500	2210	5	1	106209702	3107	62.23	1.03	12	0.05	47.00	2828.00	3610	20230421	-18.98	2480	20220928	17.94	3610	-18.98	20230421	2625	11.43	20230103	3610	-18.98	20230421	2480	17.94	20220928	1.96	N	136480	500	531 억	2264664	N	N	0	N	N
74	20230718	160804	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2915	20	2	0.69	2225432395	757882	222.89	2910	2965	2900	3760	2030	2895	2936.39	2.08	0	53477	2925	2910	2895	2880	2865	2902	2872	531	865	500	2200	5	1	106209702	3096	62.02	1.03	12	0.71	47.00	2828.00	3610	20230421	-19.25	2480	20220928	17.54	3610	-19.25	20230421	2625	11.05	20230103	3610	-19.25	20230421	2480	17.54	20220928	1.97	N	136480	500	531 억	2211187	N	N	0	N	N
75	20230718	150803	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2915	20	2	0.69	2174928820	740552	217.80	2910	2965	2900	3760	2030	2895	2936.90	2.08	0	55172	2925	2910	2895	2880	2865	2902	2872	531	865	500	2200	5	1	106209702	3096	62.02	1.03	12	0.70	47.00	2828.00	3610	20230421	-19.25	2480	20220928	17.54	3610	-19.25	20230421	2625	11.05	20230103	3610	-19.25	20230421	2480	17.54	20220928	1.97	N	136480	500	531 억	2211187	N	N	0	N	N
76	20230718	140759	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2930	35	2	1.21	2044765840	695967	204.68	2910	2965	2900	3760	2030	2895	2938.02	2.08	0	61003	2925	2910	2895	2880	2865	2902	2872	531	865	500	2200	5	1	106209702	3112	62.34	1.04	12	0.66	47.00	2828.00	3610	20230421	-18.84	2480	20220928	18.15	3610	-18.84	20230421	2625	11.62	20230103	3610	-18.84	20230421	2480	18.15	20220928	1.97	N	136480	500	531 억	2211187	N	N	0	N	N
77	20230718	130800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2940	45	2	1.55	1866261380	635170	186.80	2910	2965	2900	3760	2030	2895	2938.21	2.08	0	76075	2925	2910	2895	2880	2865	2902	2872	531	865	500	2200	5	1	106209702	3123	62.55	1.04	12	0.60	47.00	2828.00	3610	20230421	-18.56	2480	20220928	18.55	3610	-18.56	20230421	2625	12.00	20230103	3610	-18.56	20230421	2480	18.55	20220928	1.97	N	136480	500	531 억	2211187	N	N	0	N	N
78	20230718	120807	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2950	55	2	1.90	1672336300	569179	167.40	2910	2965	2900	3760	2030	2895	2938.16	2.08	0	83941	2925	2910	2895	2880	2865	2902	2872	531	865	500	2200	5	1	106209702	3133	62.77	1.04	12	0.54	47.00	2828.00	3610	20230421	-18.28	2480	20220928	18.95	3610	-18.28	20230421	2625	12.38	20230103	3610	-18.28	20230421	2480	18.95	20220928	1.97	N	136480	500	531 억	2211187	N	N	0	N	N
79	20230718	110807	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2945	50	2	1.73	1435785560	488886	143.78	2910	2965	2900	3760	2030	2895	2936.85	2.08	0	86707	2925	2910	2895	2880	2865	2902	2872	531	865	500	2200	5	1	106209702	3128	62.66	1.04	12	0.46	47.00	2828.00	3610	20230421	-18.42	2480	20220928	18.75	3610	-18.42	20230421	2625	12.19	20230103	3610	-18.42	20230421	2480	18.75	20220928	1.97	N	136480	500	531 억	2211187	N	N	0	N	N
80	20230718	100759	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2925	30	2	1.04	842704065	287480	84.55	2910	2950	2900	3760	2030	2895	2931.35	2.08	0	48865	2925	2910	2895	2880	2865	2902	2872	531	865	500	2200	5	1	106209702	3107	62.23	1.03	12	0.27	47.00	2828.00	3610	20230421	-18.98	2480	20220928	17.94	3610	-18.98	20230421	2625	11.43	20230103	3610	-18.98	20230421	2480	17.94	20220928	1.97	N	136480	500	531 억	2211187	N	N	0	N	N
81	20230718	090758	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2940	45	2	1.55	133595370	45628	13.42	2910	2945	2910	3760	2030	2895	2927.93	2.08	0	21851	2925	2910	2895	2880	2865	2902	2872	531	865	500	2200	5	1	106209702	3123	62.55	1.04	12	0.04	47.00	2828.00	3610	20230421	-18.56	2480	20220928	18.55	3610	-18.56	20230421	2625	12.00	20230103	3610	-18.56	20230421	2480	18.55	20220928	1.97	N	136480	500	531 억	2211187	N	N	0	N	N
82	20230717	160800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	-15	5	-0.52	980873615	339797	30.56	2910	2910	2880	3780	2040	2910	2886.65	2.08	0	-55	3026	2967	2901	2842	2776	2935	2810	531	870	500	2210	5	1	106209702	3075	61.60	1.02	12	0.32	47.00	2828.00	3610	20230421	-19.81	2480	20220928	16.73	3610	-19.81	20230421	2625	10.29	20230103	3610	-19.81	20230421	2480	16.73	20220928	1.96	N	136480	500	531 억	2211242	N	N	0	N	N
83	20230717	150757	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	-20	5	-0.69	942623535	326576	29.37	2910	2910	2880	3780	2040	2910	2886.38	2.08	0	1733	3026	2967	2901	2842	2776	2935	2810	531	870	500	2210	5	1	106209702	3069	61.49	1.02	12	0.31	47.00	2828.00	3610	20230421	-19.94	2480	20220928	16.53	3610	-19.94	20230421	2625	10.10	20230103	3610	-19.94	20230421	2480	16.53	20220928	1.96	N	136480	500	531 억	2211242	N	N	0	N	N
84	20230717	140759	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-25	5	-0.86	824767915	285748	25.70	2910	2910	2880	3780	2040	2910	2886.35	2.08	0	5289	3026	2967	2901	2842	2776	2935	2810	531	870	500	2210	5	1	106209702	3064	61.38	1.02	12	0.27	47.00	2828.00	3610	20230421	-20.08	2480	20220928	16.33	3610	-20.08	20230421	2625	9.90	20230103	3610	-20.08	20230421	2480	16.33	20220928	1.96	N	136480	500	531 억	2211242	N	N	0	N	N
85	20230717	130753	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-25	5	-0.86	723690560	250706	22.55	2910	2910	2880	3780	2040	2910	2886.61	2.08	0	7389	3026	2967	2901	2842	2776	2935	2810	531	870	500	2210	5	1	106209702	3064	61.38	1.02	12	0.24	47.00	2828.00	3610	20230421	-20.08	2480	20220928	16.33	3610	-20.08	20230421	2625	9.90	20230103	3610	-20.08	20230421	2480	16.33	20220928	1.96	N	136480	500	531 억	2211242	N	N	0	N	N
86	20230717	120802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	-20	5	-0.69	644339160	223196	20.07	2910	2910	2880	3780	2040	2910	2886.88	2.08	0	10832	3026	2967	2901	2842	2776	2935	2810	531	870	500	2210	5	1	106209702	3069	61.49	1.02	12	0.21	47.00	2828.00	3610	20230421	-19.94	2480	20220928	16.53	3610	-19.94	20230421	2625	10.10	20230103	3610	-19.94	20230421	2480	16.53	20220928	1.96	N	136480	500	531 억	2211242	N	N	0	N	N
87	20230717	110752	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	-15	5	-0.52	571175770	197834	17.79	2910	2910	2880	3780	2040	2910	2887.15	2.08	0	12599	3026	2967	2901	2842	2776	2935	2810	531	870	500	2210	5	1	106209702	3075	61.60	1.02	12	0.19	47.00	2828.00	3610	20230421	-19.81	2480	20220928	16.73	3610	-19.81	20230421	2625	10.29	20230103	3610	-19.81	20230421	2480	16.73	20220928	1.96	N	136480	500	531 억	2211242	N	N	0	N	N
88	20230717	100753	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	-10	5	-0.34	332912415	115290	10.37	2910	2910	2880	3780	2040	2910	2887.61	2.08	0	5705	3026	2967	2901	2842	2776	2935	2810	531	870	500	2210	5	1	106209702	3080	61.70	1.03	12	0.11	47.00	2828.00	3610	20230421	-19.67	2480	20220928	16.94	3610	-19.67	20230421	2625	10.48	20230103	3610	-19.67	20230421	2480	16.94	20220928	1.96	N	136480	500	531 억	2211242	N	N	0	N	N
89	20230717	090753	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	-10	5	-0.34	47105315	16269	1.46	2910	2910	2885	3780	2040	2910	2895.40	2.08	0	-1225	3026	2967	2901	2842	2776	2935	2810	531	870	500	2210	5	1	106209702	3080	61.70	1.03	12	0.02	47.00	2828.00	3610	20230421	-19.67	2480	20220928	16.94	3610	-19.67	20230421	2625	10.48	20230103	3610	-19.67	20230421	2480	16.94	20220928	1.96	N	136480	500	531 억	2211242	N	N	0	N	N
90	20230714	160752	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2910	-35	5	-1.19	3192431265	1109984	285.47	2950	2960	2835	3825	2065	2945	2876.07	2.08	0	2584	2985	2965	2955	2935	2925	2960	2930	531	880	500	2230	5	1	106209702	3091	61.91	1.03	12	1.05	47.00	2828.00	3610	20230421	-19.39	2480	20220928	17.34	3610	-19.39	20230421	2625	10.86	20230103	3610	-19.39	20230421	2480	17.34	20220928	1.85	N	136480	500	531 억	2208658	N	N	0	N	N
91	20230714	150756	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	-40	5	-1.36	3128133110	1087887	279.79	2950	2960	2835	3825	2065	2945	2875.42	2.08	0	653	2985	2965	2955	2935	2925	2960	2930	531	880	500	2230	5	1	106209702	3085	61.81	1.03	12	1.02	47.00	2828.00	3610	20230421	-19.53	2480	20220928	17.14	3610	-19.53	20230421	2625	10.67	20230103	3610	-19.53	20230421	2480	17.14	20220928	1.85	N	136480	500	531 억	2208658	N	N	0	N	N
92	20230714	140800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-60	5	-2.04	2849962335	992178	255.17	2950	2960	2835	3825	2065	2945	2872.43	2.08	0	-13893	2985	2965	2955	2935	2925	2960	2930	531	880	500	2230	5	1	106209702	3064	61.38	1.02	12	0.93	47.00	2828.00	3610	20230421	-20.08	2480	20220928	16.33	3610	-20.08	20230421	2625	9.90	20230103	3610	-20.08	20230421	2480	16.33	20220928	1.85	N	136480	500	531 억	2208658	N	N	0	N	N
93	20230714	130748	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-80	5	-2.72	2659261490	925896	238.13	2950	2960	2835	3825	2065	2945	2872.10	2.08	0	-39619	2985	2965	2955	2935	2925	2960	2930	531	880	500	2230	5	1	106209702	3043	60.96	1.01	12	0.87	47.00	2828.00	3610	20230421	-20.64	2480	20220928	15.52	3610	-20.64	20230421	2625	9.14	20230103	3610	-20.64	20230421	2480	15.52	20220928	1.85	N	136480	500	531 억	2208658	N	N	0	N	N
94	20230714	120749	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-75	5	-2.55	2385531130	830305	213.54	2950	2960	2835	3825	2065	2945	2873.08	2.08	0	-40189	2985	2965	2955	2935	2925	2960	2930	531	880	500	2230	5	1	106209702	3048	61.06	1.01	12	0.78	47.00	2828.00	3610	20230421	-20.50	2480	20220928	15.73	3610	-20.50	20230421	2625	9.33	20230103	3610	-20.50	20230421	2480	15.73	20220928	1.85	N	136480	500	531 억	2208658	N	N	0	N	N
95	20230714	110757	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-85	5	-2.89	2213911040	770366	198.13	2950	2960	2835	3825	2065	2945	2873.84	2.08	0	-39257	2985	2965	2955	2935	2925	2960	2930	531	880	500	2230	5	1	106209702	3038	60.85	1.01	12	0.73	47.00	2828.00	3610	20230421	-20.78	2480	20220928	15.32	3610	-20.78	20230421	2625	8.95	20230103	3610	-20.78	20230421	2480	15.32	20220928	1.85	N	136480	500	531 억	2208658	N	N	0	N	N
96	20230714	100759	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-90	5	-3.06	1779866000	618035	158.95	2950	2960	2850	3825	2065	2945	2879.88	2.08	0	-36405	2985	2965	2955	2935	2925	2960	2930	531	880	500	2230	5	1	106209702	3032	60.74	1.01	12	0.58	47.00	2828.00	3610	20230421	-20.91	2480	20220928	15.12	3610	-20.91	20230421	2625	8.76	20230103	3610	-20.91	20230421	2480	15.12	20220928	1.85	N	136480	500	531 억	2208658	N	N	0	N	N
97	20230714	090755	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2950	5	2	0.17	75822340	25687	6.61	2950	2960	2950	3825	2065	2945	2951.78	2.08	0	-16614	2985	2965	2955	2935	2925	2960	2930	531	880	500	2230	5	1	106209702	3133	62.77	1.04	12	0.02	47.00	2828.00	3610	20230421	-18.28	2480	20220928	18.95	3610	-18.28	20230421	2625	12.38	20230103	3610	-18.28	20230421	2480	18.95	20220928	1.85	N	136480	500	531 억	2208658	N	N	0	N	N
98	20230713	160751	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2945	-10	5	-0.34	1148528080	388276	82.79	2965	2975	2945	3840	2070	2955	2958.08	2.05	0	31973	3055	3005	2975	2925	2895	2990	2910	531	885	500	2240	5	1	106209702	3128	62.66	1.04	12	0.37	47.00	2828.00	3610	20230421	-18.42	2480	20220928	18.75	3610	-18.42	20230421	2625	12.19	20230103	3610	-18.42	20230421	2480	18.75	20220928	1.92	N	136480	500	531 억	2176643	N	N	3	N	N
99	20230713	150747	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2950	-5	5	-0.17	1075199105	363397	77.48	2965	2975	2945	3840	2070	2955	2958.75	2.05	0	31941	3055	3005	2975	2925	2895	2990	2910	531	885	500	2240	5	1	106209702	3133	62.77	1.04	12	0.34	47.00	2828.00	3610	20230421	-18.28	2480	20220928	18.95	3610	-18.28	20230421	2625	12.38	20230103	3610	-18.28	20230421	2480	18.95	20220928	1.92	N	136480	500	531 억	2176643	N	N	3	N	N
100	20230713	140746	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2955	0	3	0.00	805209125	271941	57.98	2965	2975	2950	3840	2070	2955	2960.97	2.05	0	32390	3055	3005	2975	2925	2895	2990	2910	531	885	500	2240	5	1	106209702	3138	62.87	1.04	12	0.26	47.00	2828.00	3610	20230421	-18.14	2480	20220928	19.15	3610	-18.14	20230421	2625	12.57	20230103	3610	-18.14	20230421	2480	19.15	20220928	1.92	N	136480	500	531 억	2176643	N	N	3	N	N
101	20230713	130749	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2960	5	2	0.17	613466240	207069	44.15	2965	2975	2955	3840	2070	2955	2962.62	2.05	0	33507	3055	3005	2975	2925	2895	2990	2910	531	885	500	2240	5	1	106209702	3144	62.98	1.05	12	0.19	47.00	2828.00	3610	20230421	-18.01	2480	20220928	19.35	3610	-18.01	20230421	2625	12.76	20230103	3610	-18.01	20230421	2480	19.35	20220928	1.92	N	136480	500	531 억	2176643	N	N	3	N	N
102	20230713	120745	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2965	10	2	0.34	531155925	179293	38.23	2965	2975	2955	3840	2070	2955	2962.50	2.05	0	34829	3055	3005	2975	2925	2895	2990	2910	531	885	500	2240	5	1	106209702	3149	63.09	1.05	12	0.17	47.00	2828.00	3610	20230421	-17.87	2480	20220928	19.56	3610	-17.87	20230421	2625	12.95	20230103	3610	-17.87	20230421	2480	19.56	20220928	1.92	N	136480	500	531 억	2176643	N	N	3	N	N
103	20230713	110749	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2970	15	2	0.51	430153280	145238	30.97	2965	2975	2955	3840	2070	2955	2961.71	2.05	0	28228	3055	3005	2975	2925	2895	2990	2910	531	885	500	2240	5	1	106209702	3154	63.19	1.05	12	0.14	47.00	2828.00	3610	20230421	-17.73	2480	20220928	19.76	3610	-17.73	20230421	2625	13.14	20230103	3610	-17.73	20230421	2480	19.76	20220928	1.92	N	136480	500	531 억	2176643	N	N	3	N	N
104	20230713	100744	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2965	10	2	0.34	301388740	101770	21.70	2965	2975	2955	3840	2070	2955	2961.47	2.05	0	23259	3055	3005	2975	2925	2895	2990	2910	531	885	500	2240	5	1	106209702	3149	63.09	1.05	12	0.10	47.00	2828.00	3610	20230421	-17.87	2480	20220928	19.56	3610	-17.87	20230421	2625	12.95	20230103	3610	-17.87	20230421	2480	19.56	20220928	1.92	N	136480	500	531 억	2176643	N	N	3	N	N
105	20230713	090733	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2965	10	2	0.34	45701215	15416	3.29	2965	2975	2960	3840	2070	2955	2964.53	2.05	0	9	3055	3005	2975	2925	2895	2990	2910	531	885	500	2240	5	1	106209702	3149	63.09	1.05	12	0.01	47.00	2828.00	3610	20230421	-17.87	2480	20220928	19.56	3610	-17.87	20230421	2625	12.95	20230103	3610	-17.87	20230421	2480	19.56	20220928	1.92	N	136480	500	531 억	2176643	N	N	3	N	N
106	20230712	160742	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2955	5	2	0.17	1384762350	467541	44.31	2995	3025	2945	3835	2065	2950	2961.82	2.05	0	-4318	3096	3022	2981	2907	2866	3002	2887	531	885	500	2240	5	1	106209702	3138	62.87	1.04	12	0.44	47.00	2828.00	3610	20230421	-18.14	2480	20220928	19.15	3610	-18.14	20230421	2625	12.57	20230103	3610	-18.14	20230421	2480	19.15	20220928	1.92	N	136480	500	531 억	2180961	N	N	3	N	N
107	20230712	150737	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2960	10	2	0.34	1316673185	444503	42.13	2995	3025	2945	3835	2065	2950	2962.12	2.05	0	-7406	3096	3022	2981	2907	2866	3002	2887	531	885	500	2240	5	1	106209702	3144	62.98	1.05	12	0.42	47.00	2828.00	3610	20230421	-18.01	2480	20220928	19.35	3610	-18.01	20230421	2625	12.76	20230103	3610	-18.01	20230421	2480	19.35	20220928	1.92	N	136480	500	531 억	2180961	N	N	0	N	N
108	20230712	140736	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2960	10	2	0.34	1051987320	354986	33.65	2995	3025	2945	3835	2065	2950	2963.46	2.05	0	-7059	3096	3022	2981	2907	2866	3002	2887	531	885	500	2240	5	1	106209702	3144	62.98	1.05	12	0.33	47.00	2828.00	3610	20230421	-18.01	2480	20220928	19.35	3610	-18.01	20230421	2625	12.76	20230103	3610	-18.01	20230421	2480	19.35	20220928	1.92	N	136480	500	531 억	2180961	N	N	0	N	N
109	20230712	130738	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2975	25	2	0.85	918094255	309811	29.36	2995	3025	2945	3835	2065	2950	2963.40	2.05	0	-6737	3096	3022	2981	2907	2866	3002	2887	531	885	500	2240	5	1	106209702	3160	63.30	1.05	12	0.29	47.00	2828.00	3610	20230421	-17.59	2480	20220928	19.96	3610	-17.59	20230421	2625	13.33	20230103	3610	-17.59	20230421	2480	19.96	20220928	1.92	N	136480	500	531 억	2180961	N	N	0	N	N
110	20230712	120740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2955	5	2	0.17	799013750	269623	25.55	2995	3025	2945	3835	2065	2950	2963.45	2.05	0	-7036	3096	3022	2981	2907	2866	3002	2887	531	885	500	2240	5	1	106209702	3138	62.87	1.04	12	0.25	47.00	2828.00	3610	20230421	-18.14	2480	20220928	19.15	3610	-18.14	20230421	2625	12.57	20230103	3610	-18.14	20230421	2480	19.15	20220928	1.92	N	136480	500	531 억	2180961	N	N	0	N	N
111	20230712	110739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2960	10	2	0.34	681490420	229888	21.79	2995	3025	2945	3835	2065	2950	2964.45	2.05	0	-8425	3096	3022	2981	2907	2866	3002	2887	531	885	500	2240	5	1	106209702	3144	62.98	1.05	12	0.22	47.00	2828.00	3610	20230421	-18.01	2480	20220928	19.35	3610	-18.01	20230421	2625	12.76	20230103	3610	-18.01	20230421	2480	19.35	20220928	1.92	N	136480	500	531 억	2180961	N	N	0	N	N
112	20230712	100740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2975	25	2	0.85	503856095	169988	16.11	2995	3025	2945	3835	2065	2950	2964.07	2.05	0	-1581	3096	3022	2981	2907	2866	3002	2887	531	885	500	2240	5	1	106209702	3160	63.30	1.05	12	0.16	47.00	2828.00	3610	20230421	-17.59	2480	20220928	19.96	3610	-17.59	20230421	2625	13.33	20230103	3610	-17.59	20230421	2480	19.96	20220928	1.92	N	136480	500	531 억	2180961	N	N	0	N	N
113	20230712	090741	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2955	5	2	0.17	128512710	43140	4.09	2995	3025	2950	3835	2065	2950	2978.97	2.05	0	-5598	3096	3022	2981	2907	2866	3002	2887	531	885	500	2240	5	1	106209702	3138	62.87	1.04	12	0.04	47.00	2828.00	3610	20230421	-18.14	2480	20220928	19.15	3610	-18.14	20230421	2625	12.57	20230103	3610	-18.14	20230421	2480	19.15	20220928	1.92	N	136480	500	531 억	2180961	N	N	0	N	N
114	20230711	160731	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2950	-95	5	-3.12	3130971455	1049464	312.40	3050	3055	2940	3955	2135	3045	2983.43	2.23	0	-185892	3095	3070	3050	3025	3005	3060	3015	531	910	500	2310	5	1	106209702	3133	62.77	1.04	12	0.99	47.00	2828.00	3610	20230421	-18.28	2480	20220928	18.95	3610	-18.28	20230421	2625	12.38	20230103	3610	-18.28	20230421	2480	18.95	20220928	1.88	N	136480	500	531 억	2373048	N	N	0	N	N
115	20230711	150728	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2950	-95	5	-3.12	2957576885	990680	294.90	3050	3055	2940	3955	2135	3045	2985.40	2.23	0	-186448	3095	3070	3050	3025	3005	3060	3015	531	910	500	2310	5	1	106209702	3133	62.77	1.04	12	0.93	47.00	2828.00	3610	20230421	-18.28	2480	20220928	18.95	3610	-18.28	20230421	2625	12.38	20230103	3610	-18.28	20230421	2480	18.95	20220928	1.88	N	136480	500	531 억	2373048	N	N	0	N	N
116	20230711	140723	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2955	-90	5	-2.96	2622097710	877067	261.08	3050	3055	2940	3955	2135	3045	2989.62	2.23	0	-177303	3095	3070	3050	3025	3005	3060	3015	531	910	500	2310	5	1	106209702	3138	62.87	1.04	12	0.83	47.00	2828.00	3610	20230421	-18.14	2480	20220928	19.15	3610	-18.14	20230421	2625	12.57	20230103	3610	-18.14	20230421	2480	19.15	20220928	1.88	N	136480	500	531 억	2373048	N	N	0	N	N
117	20230711	130715	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2970	-75	5	-2.46	1915232300	637799	189.86	3050	3055	2965	3955	2135	3045	3002.88	2.23	0	-150066	3095	3070	3050	3025	3005	3060	3015	531	910	500	2310	5	1	106209702	3154	63.19	1.05	12	0.60	47.00	2828.00	3610	20230421	-17.73	2480	20220928	19.76	3610	-17.73	20230421	2625	13.14	20230103	3610	-17.73	20230421	2480	19.76	20220928	1.88	N	136480	500	531 억	2373048	N	N	0	N	N
118	20230711	120733	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2985	-60	5	-1.97	1489509755	494808	147.29	3050	3055	2970	3955	2135	3045	3010.28	2.23	0	-89768	3095	3070	3050	3025	3005	3060	3015	531	910	500	2310	5	1	106209702	3170	63.51	1.06	12	0.47	47.00	2828.00	3610	20230421	-17.31	2480	20220928	20.36	3610	-17.31	20230421	2625	13.71	20230103	3610	-17.31	20230421	2480	20.36	20220928	1.88	N	136480	500	531 억	2373048	N	N	0	N	N
119	20230711	110737	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3005	-40	5	-1.31	834463120	275698	82.07	3050	3055	3005	3955	2135	3045	3026.73	2.23	0	-72907	3095	3070	3050	3025	3005	3060	3015	531	910	500	2310	5	1	106209702	3192	63.94	1.06	12	0.26	47.00	2828.00	3610	20230421	-16.76	2480	20220928	21.17	3610	-16.76	20230421	2625	14.48	20230103	3610	-16.76	20230421	2480	21.17	20220928	1.88	N	136480	500	531 억	2373048	N	N	0	N	N
120	20230711	100734	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	-5	5	-0.16	367786510	121077	36.04	3050	3055	3025	3955	2135	3045	3037.62	2.23	0	10275	3095	3070	3050	3025	3005	3060	3015	531	910	500	2310	5	1	106209702	3229	64.68	1.07	12	0.11	47.00	2828.00	3610	20230421	-15.79	2480	20220928	22.58	3610	-15.79	20230421	2625	15.81	20230103	3610	-15.79	20230421	2480	22.58	20220928	1.88	N	136480	500	531 억	2373048	N	N	0	N	N
121	20230711	090732	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3030	-15	5	-0.49	51113940	16808	5.00	3050	3050	3030	3955	2135	3045	3041.05	2.23	0	-1379	3095	3070	3050	3025	3005	3060	3015	531	910	500	2310	5	1	106209702	3218	64.47	1.07	12	0.02	47.00	2828.00	3610	20230421	-16.07	2480	20220928	22.18	3610	-16.07	20230421	2625	15.43	20230103	3610	-16.07	20230421	2480	22.18	20220928	1.88	N	136480	500	531 억	2373048	N	N	0	N	N
122	20230710	160727	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	-5	5	-0.16	1022619925	335507	111.06	3075	3075	3030	3965	2135	3050	3047.99	2.31	0	-75095	3103	3076	3048	3021	2993	3090	3035	531	915	500	2310	5	1	106209702	3234	64.79	1.08	12	0.32	47.00	2828.00	3610	20230421	-15.65	2480	20220928	22.78	3610	-15.65	20230421	2625	16.00	20230103	3610	-15.65	20230421	2480	22.78	20220928	1.93	N	136480	500	531 억	2448143	N	N	0	N	N
123	20230710	150728	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	0	3	0.00	934473365	306527	101.47	3075	3075	3030	3965	2135	3050	3048.58	2.31	0	-69905	3103	3076	3048	3021	2993	3090	3035	531	915	500	2310	5	1	106209702	3239	64.89	1.08	12	0.29	47.00	2828.00	3610	20230421	-15.51	2480	20220928	22.98	3610	-15.51	20230421	2625	16.19	20230103	3610	-15.51	20230421	2480	22.98	20220928	1.93	N	136480	500	531 억	2448143	N	N	0	N	N
124	20230710	140721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	0	3	0.00	781027690	256119	84.78	3075	3075	3030	3965	2135	3050	3049.47	2.31	0	-54309	3103	3076	3048	3021	2993	3090	3035	531	915	500	2310	5	1	106209702	3239	64.89	1.08	12	0.24	47.00	2828.00	3610	20230421	-15.51	2480	20220928	22.98	3610	-15.51	20230421	2625	16.19	20230103	3610	-15.51	20230421	2480	22.98	20220928	1.93	N	136480	500	531 억	2448143	N	N	0	N	N
125	20230710	130712	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3055	5	2	0.16	711198125	233276	77.22	3075	3075	3030	3965	2135	3050	3048.74	2.31	0	-46712	3103	3076	3048	3021	2993	3090	3035	531	915	500	2310	5	1	106209702	3245	65.00	1.08	12	0.22	47.00	2828.00	3610	20230421	-15.37	2480	20220928	23.19	3610	-15.37	20230421	2625	16.38	20230103	3610	-15.37	20230421	2480	23.19	20220928	1.93	N	136480	500	531 억	2448143	N	N	0	N	N
126	20230710	120731	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3055	5	2	0.16	617325795	202429	67.01	3075	3075	3030	3965	2135	3050	3049.59	2.31	0	-43519	3103	3076	3048	3021	2993	3090	3035	531	915	500	2310	5	1	106209702	3245	65.00	1.08	12	0.19	47.00	2828.00	3610	20230421	-15.37	2480	20220928	23.19	3610	-15.37	20230421	2625	16.38	20230103	3610	-15.37	20230421	2480	23.19	20220928	1.93	N	136480	500	531 억	2448143	N	N	0	N	N
127	20230710	110728	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-15	5	-0.49	520059585	170424	56.41	3075	3075	3030	3965	2135	3050	3051.56	2.31	0	-37052	3103	3076	3048	3021	2993	3090	3035	531	915	500	2310	5	1	106209702	3223	64.57	1.07	12	0.16	47.00	2828.00	3610	20230421	-15.93	2480	20220928	22.38	3610	-15.93	20230421	2625	15.62	20230103	3610	-15.93	20230421	2480	22.38	20220928	1.93	N	136480	500	531 억	2448143	N	N	0	N	N
128	20230710	100729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3055	5	2	0.16	317824650	103974	34.42	3075	3075	3050	3965	2135	3050	3056.77	2.31	0	-16055	3103	3076	3048	3021	2993	3090	3035	531	915	500	2310	5	1	106209702	3245	65.00	1.08	12	0.10	47.00	2828.00	3610	20230421	-15.37	2480	20220928	23.19	3610	-15.37	20230421	2625	16.38	20230103	3610	-15.37	20230421	2480	23.19	20220928	1.93	N	136480	500	531 억	2448143	N	N	0	N	N
129	20230710	090722	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	0	3	0.00	76155280	24888	8.24	3075	3075	3050	3965	2135	3050	3059.92	2.31	0	-18329	3103	3076	3048	3021	2993	3090	3035	531	915	500	2310	5	1	106209702	3239	64.89	1.08	12	0.02	47.00	2828.00	3610	20230421	-15.51	2480	20220928	22.98	3610	-15.51	20230421	2625	16.19	20230103	3610	-15.51	20230421	2480	22.98	20220928	1.93	N	136480	500	531 억	2448143	N	N	0	N	N
130	20230707	160720	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	10	2	0.33	916663805	300617	64.43	3035	3075	3020	3950	2130	3040	3049.27	2.33	0	-21506	3110	3075	3055	3020	3000	3065	3010	531	910	500	2310	5	1	106209702	3239	64.89	1.08	12	0.28	47.00	2828.00	3610	20230421	-15.51	2480	20220928	22.98	3610	-15.51	20230421	2625	16.19	20230103	3610	-15.51	20230421	2480	22.98	20220928	1.91	N	136480	500	531 억	2473537	N	N	0	N	N
131	20230707	150719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3055	15	2	0.49	815263700	267411	57.31	3035	3075	3020	3950	2130	3040	3048.73	2.33	0	-16304	3110	3075	3055	3020	3000	3065	3010	531	910	500	2310	5	1	106209702	3245	65.00	1.08	12	0.25	47.00	2828.00	3610	20230421	-15.37	2480	20220928	23.19	3610	-15.37	20230421	2625	16.38	20230103	3610	-15.37	20230421	2480	23.19	20220928	1.91	N	136480	500	531 억	2473537	N	N	0	N	N
132	20230707	140733	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	5	2	0.16	698793435	229251	49.13	3035	3075	3020	3950	2130	3040	3048.16	2.33	0	-13816	3110	3075	3055	3020	3000	3065	3010	531	910	500	2310	5	1	106209702	3234	64.79	1.08	12	0.22	47.00	2828.00	3610	20230421	-15.65	2480	20220928	22.78	3610	-15.65	20230421	2625	16.00	20230103	3610	-15.65	20230421	2480	22.78	20220928	1.91	N	136480	500	531 억	2473537	N	N	0	N	N
133	20230707	130725	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	10	2	0.33	622710855	204308	43.79	3035	3075	3020	3950	2130	3040	3047.90	2.33	0	-8286	3110	3075	3055	3020	3000	3065	3010	531	910	500	2310	5	1	106209702	3239	64.89	1.08	12	0.19	47.00	2828.00	3610	20230421	-15.51	2480	20220928	22.98	3610	-15.51	20230421	2625	16.19	20230103	3610	-15.51	20230421	2480	22.98	20220928	1.91	N	136480	500	531 억	2473537	N	N	0	N	N
134	20230707	120728	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	20	2	0.66	546358440	179316	38.43	3035	3075	3020	3950	2130	3040	3046.90	2.33	0	-3577	3110	3075	3055	3020	3000	3065	3010	531	910	500	2310	5	1	106209702	3250	65.11	1.08	12	0.17	47.00	2828.00	3610	20230421	-15.24	2480	20220928	23.39	3610	-15.24	20230421	2625	16.57	20230103	3610	-15.24	20230421	2480	23.39	20220928	1.91	N	136480	500	531 억	2473537	N	N	0	N	N
135	20230707	110730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	10	2	0.33	443392725	145620	31.21	3035	3075	3020	3950	2130	3040	3044.86	2.33	0	-13692	3110	3075	3055	3020	3000	3065	3010	531	910	500	2310	5	1	106209702	3239	64.89	1.08	12	0.14	47.00	2828.00	3610	20230421	-15.51	2480	20220928	22.98	3610	-15.51	20230421	2625	16.19	20230103	3610	-15.51	20230421	2480	22.98	20220928	1.91	N	136480	500	531 억	2473537	N	N	0	N	N
136	20230707	100721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	10	2	0.33	301934360	99256	21.27	3035	3075	3020	3950	2130	3040	3041.98	2.33	0	-5921	3110	3075	3055	3020	3000	3065	3010	531	910	500	2310	5	1	106209702	3239	64.89	1.08	12	0.09	47.00	2828.00	3610	20230421	-15.51	2480	20220928	22.98	3610	-15.51	20230421	2625	16.19	20230103	3610	-15.51	20230421	2480	22.98	20220928	1.91	N	136480	500	531 억	2473537	N	N	0	N	N
137	20230707	090721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	10	2	0.33	76085385	25057	5.37	3035	3075	3020	3950	2130	3040	3036.49	2.33	0	11694	3110	3075	3055	3020	3000	3065	3010	531	910	500	2310	5	1	106209702	3239	64.89	1.08	12	0.02	47.00	2828.00	3610	20230421	-15.51	2480	20220928	22.98	3610	-15.51	20230421	2625	16.19	20230103	3610	-15.51	20230421	2480	22.98	20220928	1.91	N	136480	500	531 억	2473537	N	N	0	N	N
138	20230706	160721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	-45	5	-1.46	1415999510	463666	51.41	3090	3090	3035	4010	2160	3085	3053.93	2.39	0	-63024	3241	3162	3116	3037	2991	3140	3015	531	925	500	2340	5	1	106209702	3229	64.68	1.07	12	0.44	47.00	2828.00	3610	20230421	-15.79	2480	20220928	22.58	3610	-15.79	20230421	2625	15.81	20230103	3610	-15.79	20230421	2480	22.58	20220928	1.88	N	136480	500	531 억	2536375	N	N	0	N	N
139	20230706	150722	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	-35	5	-1.13	1349746025	441879	48.99	3090	3090	3035	4010	2160	3085	3054.56	2.39	0	-58754	3241	3162	3116	3037	2991	3140	3015	531	925	500	2340	5	1	106209702	3239	64.89	1.08	12	0.42	47.00	2828.00	3610	20230421	-15.51	2480	20220928	22.98	3610	-15.51	20230421	2625	16.19	20230103	3610	-15.51	20230421	2480	22.98	20220928	1.88	N	136480	500	531 억	2536375	N	N	0	N	N
140	20230706	140722	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	-35	5	-1.13	1108054945	362437	40.19	3090	3090	3035	4010	2160	3085	3057.23	2.39	0	-55524	3241	3162	3116	3037	2991	3140	3015	531	925	500	2340	5	1	106209702	3239	64.89	1.08	12	0.34	47.00	2828.00	3610	20230421	-15.51	2480	20220928	22.98	3610	-15.51	20230421	2625	16.19	20230103	3610	-15.51	20230421	2480	22.98	20220928	1.88	N	136480	500	531 억	2536375	N	N	0	N	N
141	20230706	130722	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3065	-20	5	-0.65	826165125	270130	29.95	3090	3090	3035	4010	2160	3085	3058.40	2.39	0	-22119	3241	3162	3116	3037	2991	3140	3015	531	925	500	2340	5	1	106209702	3255	65.21	1.08	12	0.25	47.00	2828.00	3610	20230421	-15.10	2480	20220928	23.59	3610	-15.10	20230421	2625	16.76	20230103	3610	-15.10	20230421	2480	23.59	20220928	1.88	N	136480	500	531 억	2536375	N	N	0	N	N
142	20230706	120719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3065	-20	5	-0.65	695043310	227345	25.21	3090	3090	3035	4010	2160	3085	3057.22	2.39	0	-9301	3241	3162	3116	3037	2991	3140	3015	531	925	500	2340	5	1	106209702	3255	65.21	1.08	12	0.21	47.00	2828.00	3610	20230421	-15.10	2480	20220928	23.59	3610	-15.10	20230421	2625	16.76	20230103	3610	-15.10	20230421	2480	23.59	20220928	1.88	N	136480	500	531 억	2536375	N	N	0	N	N
143	20230706	110726	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3075	-10	5	-0.32	647345645	211802	23.48	3090	3090	3035	4010	2160	3085	3056.37	2.39	0	-8873	3241	3162	3116	3037	2991	3140	3015	531	925	500	2340	5	1	106209702	3266	65.43	1.09	12	0.20	47.00	2828.00	3610	20230421	-14.82	2480	20220928	23.99	3610	-14.82	20230421	2625	17.14	20230103	3610	-14.82	20230421	2480	23.99	20220928	1.88	N	136480	500	531 억	2536375	N	N	0	N	N
144	20230706	100721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	-25	5	-0.81	486416315	159273	17.66	3090	3090	3035	4010	2160	3085	3053.98	2.39	0	-16134	3241	3162	3116	3037	2991	3140	3015	531	925	500	2340	5	1	106209702	3250	65.11	1.08	12	0.15	47.00	2828.00	3610	20230421	-15.24	2480	20220928	23.39	3610	-15.24	20230421	2625	16.57	20230103	3610	-15.24	20230421	2480	23.39	20220928	1.88	N	136480	500	531 억	2536375	N	N	0	N	N
145	20230706	090720	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	-35	5	-1.13	143118860	46727	5.18	3090	3090	3035	4010	2160	3085	3062.87	2.39	0	3098	3241	3162	3116	3037	2991	3140	3015	531	925	500	2340	5	1	106209702	3239	64.89	1.08	12	0.04	47.00	2828.00	3610	20230421	-15.51	2480	20220928	22.98	3610	-15.51	20230421	2625	16.19	20230103	3610	-15.51	20230421	2480	22.98	20220928	1.88	N	136480	500	531 억	2536375	N	N	0	N	N
146	20230705	160718	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	-105	5	-3.29	2795463050	898739	98.71	3190	3195	3070	4145	2235	3190	3110.75	2.58	0	-205334	3286	3237	3156	3107	3026	3262	3132	531	955	500	2420	5	1	106209702	3277	65.64	1.09	12	0.85	47.00	2828.00	3610	20230421	-14.54	2480	20220928	24.40	3610	-14.54	20230421	2625	17.52	20230103	3610	-14.54	20230421	2480	24.40	20220928	1.83	N	136480	500	531 억	2741589	N	N	0	N	N
147	20230705	150715	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	-100	5	-3.13	2580780235	829184	91.07	3190	3195	3070	4145	2235	3190	3112.41	2.58	0	-192772	3286	3237	3156	3107	3026	3262	3132	531	955	500	2420	5	1	106209702	3282	65.74	1.09	12	0.78	47.00	2828.00	3610	20230421	-14.40	2480	20220928	24.60	3610	-14.40	20230421	2625	17.71	20230103	3610	-14.40	20230421	2480	24.60	20220928	1.83	N	136480	500	531 억	2741589	N	N	0	N	N
148	20230705	140708	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	-100	5	-3.13	2378161715	763595	83.87	3190	3195	3070	4145	2235	3190	3114.40	2.58	0	-177000	3286	3237	3156	3107	3026	3262	3132	531	955	500	2420	5	1	106209702	3282	65.74	1.09	12	0.72	47.00	2828.00	3610	20230421	-14.40	2480	20220928	24.60	3610	-14.40	20230421	2625	17.71	20230103	3610	-14.40	20230421	2480	24.60	20220928	1.83	N	136480	500	531 억	2741589	N	N	0	N	N
149	20230705	130710	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	-105	5	-3.29	2113360920	677832	74.45	3190	3195	3070	4145	2235	3190	3117.79	2.58	0	-161956	3286	3237	3156	3107	3026	3262	3132	531	955	500	2420	5	1	106209702	3277	65.64	1.09	12	0.64	47.00	2828.00	3610	20230421	-14.54	2480	20220928	24.40	3610	-14.54	20230421	2625	17.52	20230103	3610	-14.54	20230421	2480	24.40	20220928	1.83	N	136480	500	531 억	2741589	N	N	0	N	N
150	20230705	120709	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	-105	5	-3.29	1757709255	562517	61.78	3190	3195	3070	4145	2235	3190	3124.69	2.58	0	-146285	3286	3237	3156	3107	3026	3262	3132	531	955	500	2420	5	1	106209702	3277	65.64	1.09	12	0.53	47.00	2828.00	3610	20230421	-14.54	2480	20220928	24.40	3610	-14.54	20230421	2625	17.52	20230103	3610	-14.54	20230421	2480	24.40	20220928	1.83	N	136480	500	531 억	2741589	N	N	0	N	N
151	20230705	110716	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	-90	5	-2.82	1354478045	431896	47.44	3190	3195	3090	4145	2235	3190	3136.08	2.58	0	-126715	3286	3237	3156	3107	3026	3262	3132	531	955	500	2420	5	1	106209702	3293	65.96	1.10	12	0.41	47.00	2828.00	3610	20230421	-14.13	2480	20220928	25.00	3610	-14.13	20230421	2625	18.10	20230103	3610	-14.13	20230421	2480	25.00	20220928	1.83	N	136480	500	531 억	2741589	N	N	0	N	N
152	20230705	100711	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	-55	5	-1.72	795681590	251833	27.66	3190	3195	3120	4145	2235	3190	3159.52	2.58	0	-75175	3286	3237	3156	3107	3026	3262	3132	531	955	500	2420	5	1	106209702	3330	66.70	1.11	12	0.24	47.00	2828.00	3610	20230421	-13.16	2480	20220928	26.41	3610	-13.16	20230421	2625	19.43	20230103	3610	-13.16	20230421	2480	26.41	20220928	1.83	N	136480	500	531 억	2741589	N	N	0	N	N
153	20230705	090709	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	-20	5	-0.63	225017155	70788	7.77	3190	3195	3155	4145	2235	3190	3178.70	2.58	0	-20402	3286	3237	3156	3107	3026	3262	3132	531	955	500	2420	5	1	106209702	3367	67.45	1.12	12	0.07	47.00	2828.00	3610	20230421	-12.19	2480	20220928	27.82	3610	-12.19	20230421	2625	20.76	20230103	3610	-12.19	20230421	2480	27.82	20220928	1.83	N	136480	500	531 억	2741589	N	N	0	N	N
154	20230704	160707	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	75	2	2.41	2832976170	900146	202.02	3130	3205	3075	4045	2185	3115	3147.24	2.52	0	46094	3171	3142	3116	3087	3061	3130	3075	531	930	500	2360	5	1	106209702	3388	67.87	1.13	12	0.85	47.00	2828.00	3610	20230421	-11.63	2480	20220928	28.63	3610	-11.63	20230421	2625	21.52	20230103	3610	-11.63	20230421	2480	28.63	20220928	1.85	N	136480	500	531 억	2675963	N	N	0	N	N
155	20230704	150659	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	70	2	2.25	2571836530	818181	183.62	3130	3205	3075	4045	2185	3115	3143.36	2.52	0	54909	3171	3142	3116	3087	3061	3130	3075	531	930	500	2360	5	1	106209702	3383	67.77	1.13	12	0.77	47.00	2828.00	3610	20230421	-11.77	2480	20220928	28.43	3610	-11.77	20230421	2625	21.33	20230103	3610	-11.77	20230421	2480	28.43	20220928	1.85	N	136480	500	531 억	2675963	N	N	0	N	N
156	20230704	140704	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	70	2	2.25	1986366800	634184	142.33	3130	3205	3075	4045	2185	3115	3132.16	2.52	0	63951	3171	3142	3116	3087	3061	3130	3075	531	930	500	2360	5	1	106209702	3383	67.77	1.13	12	0.60	47.00	2828.00	3610	20230421	-11.77	2480	20220928	28.43	3610	-11.77	20230421	2625	21.33	20230103	3610	-11.77	20230421	2480	28.43	20220928	1.85	N	136480	500	531 억	2675963	N	N	0	N	N
157	20230704	130654	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3130	15	2	0.48	1028965705	332007	74.51	3130	3130	3075	4045	2185	3115	3099.23	2.52	0	-18981	3171	3142	3116	3087	3061	3130	3075	531	930	500	2360	5	1	106209702	3324	66.60	1.11	12	0.31	47.00	2828.00	3610	20230421	-13.30	2480	20220928	26.21	3610	-13.30	20230421	2625	19.24	20230103	3610	-13.30	20230421	2480	26.21	20220928	1.85	N	136480	500	531 억	2675963	N	N	0	N	N
158	20230704	120701	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	-15	5	-0.48	714276680	230991	51.84	3130	3130	3075	4045	2185	3115	3092.23	2.52	0	-43817	3171	3142	3116	3087	3061	3130	3075	531	930	500	2360	5	1	106209702	3293	65.96	1.10	12	0.22	47.00	2828.00	3610	20230421	-14.13	2480	20220928	25.00	3610	-14.13	20230421	2625	18.10	20230103	3610	-14.13	20230421	2480	25.00	20220928	1.85	N	136480	500	531 억	2675963	N	N	0	N	N
159	20230704	110656	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3095	-20	5	-0.64	641266990	207370	46.54	3130	3130	3075	4045	2185	3115	3092.38	2.52	0	-43575	3171	3142	3116	3087	3061	3130	3075	531	930	500	2360	5	1	106209702	3287	65.85	1.09	12	0.20	47.00	2828.00	3610	20230421	-14.27	2480	20220928	24.80	3610	-14.27	20230421	2625	17.90	20230103	3610	-14.27	20230421	2480	24.80	20220928	1.85	N	136480	500	531 억	2675963	N	N	0	N	N
160	20230704	100654	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	-35	5	-1.12	426089625	137717	30.91	3130	3130	3075	4045	2185	3115	3093.95	2.52	0	-26772	3171	3142	3116	3087	3061	3130	3075	531	930	500	2360	5	1	106209702	3271	65.53	1.09	12	0.13	47.00	2828.00	3610	20230421	-14.68	2480	20220928	24.19	3610	-14.68	20230421	2625	17.33	20230103	3610	-14.68	20230421	2480	24.19	20220928	1.85	N	136480	500	531 억	2675963	N	N	0	N	N
161	20230704	090653	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	-15	5	-0.48	91314775	29370	6.59	3130	3130	3085	4045	2185	3115	3109.12	2.52	0	-15353	3171	3142	3116	3087	3061	3130	3075	531	930	500	2360	5	1	106209702	3293	65.96	1.10	12	0.03	47.00	2828.00	3610	20230421	-14.13	2480	20220928	25.00	3610	-14.13	20230421	2625	18.10	20230103	3610	-14.13	20230421	2480	25.00	20220928	1.85	N	136480	500	531 억	2675963	N	N	0	N	N
162	20230703	160646	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3115	5	2	0.16	1380385875	443606	81.07	3135	3145	3090	4040	2180	3110	3111.74	2.61	0	-91572	3200	3155	3075	3030	2950	3177	3052	531	930	500	2360	5	1	106209702	3308	66.28	1.10	12	0.42	47.00	2828.00	3610	20230421	-13.71	2480	20220928	25.60	3610	-13.71	20230421	2625	18.67	20230103	3610	-13.71	20230421	2480	25.60	20220928	1.90	N	136480	500	531 억	2768476	N	N	0	N	N
163	20230703	150654	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	0	3	0.00	1299626280	417658	76.33	3135	3145	3090	4040	2180	3110	3111.70	2.61	0	-84981	3200	3155	3075	3030	2950	3177	3052	531	930	500	2360	5	1	106209702	3303	66.17	1.10	12	0.39	47.00	2828.00	3610	20230421	-13.85	2480	20220928	25.40	3610	-13.85	20230421	2625	18.48	20230103	3610	-13.85	20230421	2480	25.40	20220928	1.90	N	136480	500	531 억	2768476	N	N	0	N	N
164	20230703	140652	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	-10	5	-0.32	1115700465	358426	65.51	3135	3145	3090	4040	2180	3110	3112.78	2.61	0	-57162	3200	3155	3075	3030	2950	3177	3052	531	930	500	2360	5	1	106209702	3293	65.96	1.10	12	0.34	47.00	2828.00	3610	20230421	-14.13	2480	20220928	25.00	3610	-14.13	20230421	2625	18.10	20230103	3610	-14.13	20230421	2480	25.00	20220928	1.90	N	136480	500	531 억	2768476	N	N	0	N	N
165	20230703	130648	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	0	3	0.00	826009090	265020	48.44	3135	3145	3100	4040	2180	3110	3116.78	2.61	0	-16903	3200	3155	3075	3030	2950	3177	3052	531	930	500	2360	5	1	106209702	3303	66.17	1.10	12	0.25	47.00	2828.00	3610	20230421	-13.85	2480	20220928	25.40	3610	-13.85	20230421	2625	18.48	20230103	3610	-13.85	20230421	2480	25.40	20220928	1.90	N	136480	500	531 억	2768476	N	N	0	N	N
166	20230703	120655	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3115	5	2	0.16	709767485	227653	41.61	3135	3145	3100	4040	2180	3110	3117.76	2.61	0	5212	3200	3155	3075	3030	2950	3177	3052	531	930	500	2360	5	1	106209702	3308	66.28	1.10	12	0.21	47.00	2828.00	3610	20230421	-13.71	2480	20220928	25.60	3610	-13.71	20230421	2625	18.67	20230103	3610	-13.71	20230421	2480	25.60	20220928	1.90	N	136480	500	531 억	2768476	N	N	0	N	N
167	20230703	110649	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3115	5	2	0.16	623773605	200039	36.56	3135	3145	3100	4040	2180	3110	3118.26	2.61	0	6550	3200	3155	3075	3030	2950	3177	3052	531	930	500	2360	5	1	106209702	3308	66.28	1.10	12	0.19	47.00	2828.00	3610	20230421	-13.71	2480	20220928	25.60	3610	-13.71	20230421	2625	18.67	20230103	3610	-13.71	20230421	2480	25.60	20220928	1.90	N	136480	500	531 억	2768476	N	N	0	N	N
168	20230703	100639	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	10	2	0.32	371720750	119123	21.77	3135	3145	3100	4040	2180	3110	3120.48	2.61	0	-12119	3200	3155	3075	3030	2950	3177	3052	531	930	500	2360	5	1	106209702	3314	66.38	1.10	12	0.11	47.00	2828.00	3610	20230421	-13.57	2480	20220928	25.81	3610	-13.57	20230421	2625	18.86	20230103	3610	-13.57	20230421	2480	25.81	20220928	1.90	N	136480	500	531 억	2768476	N	N	0	N	N
169	20230703	090646	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	10	2	0.32	66181725	21155	3.87	3135	3145	3115	4040	2180	3110	3128.46	2.61	0	-1019	3200	3155	3075	3030	2950	3177	3052	531	930	500	2360	5	1	106209702	3314	66.38	1.10	12	0.02	47.00	2828.00	3610	20230421	-13.57	2480	20220928	25.81	3610	-13.57	20230421	2625	18.86	20230103	3610	-13.57	20230421	2480	25.81	20220928	1.90	N	136480	500	531 억	2768476	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History