KissMeData/082850/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 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	20240628	160708	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	45	2	1.55	2932711045	981953	266.34	2900	3050	2900	3770	2030	2900	2986.63	4.78	14176	3060	2980	2940	2860	2820	2960	2840	242	870	500	1790	5	1	48436578	1426	9.15	0.69	12	2.03	322.00	4256.00	3950	20240201	-25.44	1810	20230726	62.71	3950	-25.44	20240201	2505	17.56	20240422	3950	-25.44	20240201	1810	62.71	20230726	4.68	N	082850	500	242 억	2314218	N	N	N	N
3	20240628	150719	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2930	30	2	1.03	2842815150	951382	258.05	2900	3050	2900	3770	2030	2900	2988.09	4.78	17541	3060	2980	2940	2860	2820	2960	2840	242	870	500	1790	5	1	48436578	1419	9.10	0.69	12	1.96	322.00	4256.00	3950	20240201	-25.82	1810	20230726	61.88	3950	-25.82	20240201	2505	16.97	20240422	3950	-25.82	20240201	1810	61.88	20230726	4.68	N	082850	500	242 억	2314218	N	N	N	N
4	20240628	140718	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	45	2	1.55	2628368200	878131	238.18	2900	3050	2900	3770	2030	2900	2993.14	4.78	22031	3060	2980	2940	2860	2820	2960	2840	242	870	500	1790	5	1	48436578	1426	9.15	0.69	12	1.81	322.00	4256.00	3950	20240201	-25.44	1810	20230726	62.71	3950	-25.44	20240201	2505	17.56	20240422	3950	-25.44	20240201	1810	62.71	20230726	4.68	N	082850	500	242 억	2314218	N	N	N	N
5	20240628	130718	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2950	50	2	1.72	2496331000	833269	226.01	2900	3050	2900	3770	2030	2900	2995.83	4.78	18836	3060	2980	2940	2860	2820	2960	2840	242	870	500	1790	5	1	48436578	1429	9.16	0.69	12	1.72	322.00	4256.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2505	17.76	20240422	3950	-25.32	20240201	1810	62.98	20230726	4.68	N	082850	500	242 억	2314218	N	N	N	N
6	20240628	120718	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	80	2	2.76	2217182555	739104	200.47	2900	3050	2900	3770	2030	2900	2999.82	4.78	18238	3060	2980	2940	2860	2820	2960	2840	242	870	500	1790	5	1	48436578	1443	9.25	0.70	12	1.53	322.00	4256.00	3950	20240201	-24.56	1810	20230726	64.64	3950	-24.56	20240201	2505	18.96	20240422	3950	-24.56	20240201	1810	64.64	20230726	4.68	N	082850	500	242 억	2314218	N	N	N	N
7	20240628	110706	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	80	2	2.76	795626050	266647	72.32	2900	3020	2900	3770	2030	2900	2983.82	4.78	48050	3060	2980	2940	2860	2820	2960	2840	242	870	500	1790	5	1	48436578	1443	9.25	0.70	12	0.55	322.00	4256.00	3950	20240201	-24.56	1810	20230726	64.64	3950	-24.56	20240201	2505	18.96	20240422	3950	-24.56	20240201	1810	64.64	20230726	4.68	N	082850	500	242 억	2314218	N	N	N	N
8	20240628	100703	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	85	2	2.93	557651205	187004	50.72	2900	3020	2900	3770	2030	2900	2982.03	4.78	28209	3060	2980	2940	2860	2820	2960	2840	242	870	500	1790	5	1	48436578	1446	9.27	0.70	12	0.39	322.00	4256.00	3950	20240201	-24.43	1810	20230726	64.92	3950	-24.43	20240201	2505	19.16	20240422	3950	-24.43	20240201	1810	64.92	20230726	4.68	N	082850	500	242 억	2314218	N	N	N	N
9	20240628	090704	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	85	2	2.93	102308555	34614	9.39	2900	2990	2900	3770	2030	2900	2955.70	4.78	17492	3060	2980	2940	2860	2820	2960	2840	242	870	500	1790	5	1	48436578	1446	9.27	0.70	12	0.07	322.00	4256.00	3950	20240201	-24.43	1810	20230726	64.92	3950	-24.43	20240201	2505	19.16	20240422	3950	-24.43	20240201	1810	64.92	20230726	4.68	N	082850	500	242 억	2314218	N	N	N	N
10	20240627	160659	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-115	5	-3.81	1077346120	364015	49.96	3015	3020	2900	3915	2115	3015	2959.86	4.90	-59603	3098	3056	2983	2941	2868	3077	2962	242	900	500	1860	5	1	48436578	1405	9.01	0.68	12	0.75	322.00	4256.00	3950	20240201	-26.58	1810	20230726	60.22	3950	-26.58	20240201	2505	15.77	20240422	3950	-26.58	20240201	1810	60.22	20230726	4.68	N	082850	500	242 억	2373643	N	N	N	N
11	20240627	150705	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	-95	5	-3.15	954497455	321786	44.16	3015	3020	2915	3915	2115	3015	2966.17	4.90	-55642	3098	3056	2983	2941	2868	3077	2962	242	900	500	1860	5	1	48436578	1414	9.07	0.69	12	0.66	322.00	4256.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2505	16.57	20240422	3950	-26.08	20240201	1810	61.33	20230726	4.68	N	082850	500	242 억	2373643	N	N	N	N
12	20240627	140702	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2935	-80	5	-2.65	807604975	271741	37.30	3015	3020	2935	3915	2115	3015	2971.88	4.90	-50554	3098	3056	2983	2941	2868	3077	2962	242	900	500	1860	5	1	48436578	1422	9.11	0.69	12	0.56	322.00	4256.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2505	17.17	20240422	3950	-25.70	20240201	1810	62.15	20230726	4.68	N	082850	500	242 억	2373643	N	N	N	N
13	20240627	130702	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-70	5	-2.32	722241975	242717	33.31	3015	3020	2940	3915	2115	3015	2975.57	4.90	-41367	3098	3056	2983	2941	2868	3077	2962	242	900	500	1860	5	1	48436578	1426	9.15	0.69	12	0.50	322.00	4256.00	3950	20240201	-25.44	1810	20230726	62.71	3950	-25.44	20240201	2505	17.56	20240422	3950	-25.44	20240201	1810	62.71	20230726	4.68	N	082850	500	242 억	2373643	N	N	N	N
14	20240627	120704	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2950	-65	5	-2.16	619894805	207995	28.55	3015	3020	2945	3915	2115	3015	2980.25	4.90	-30397	3098	3056	2983	2941	2868	3077	2962	242	900	500	1860	5	1	48436578	1429	9.16	0.69	12	0.43	322.00	4256.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2505	17.76	20240422	3950	-25.32	20240201	1810	62.98	20230726	4.68	N	082850	500	242 억	2373643	N	N	N	N
15	20240627	110704	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-50	5	-1.66	478816575	160270	22.00	3015	3020	2960	3915	2115	3015	2987.47	4.90	-14958	3098	3056	2983	2941	2868	3077	2962	242	900	500	1860	5	1	48436578	1436	9.21	0.70	12	0.33	322.00	4256.00	3950	20240201	-24.94	1810	20230726	63.81	3950	-24.94	20240201	2505	18.36	20240422	3950	-24.94	20240201	1810	63.81	20230726	4.68	N	082850	500	242 억	2373643	N	N	N	N
16	20240627	100703	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-20	5	-0.66	267304160	89206	12.24	3015	3020	2985	3915	2115	3015	2996.37	4.90	10957	3098	3056	2983	2941	2868	3077	2962	242	900	500	1860	5	1	48436578	1451	9.30	0.70	12	0.18	322.00	4256.00	3950	20240201	-24.18	1810	20230726	65.47	3950	-24.18	20240201	2505	19.56	20240422	3950	-24.18	20240201	1810	65.47	20230726	4.68	N	082850	500	242 억	2373643	N	N	N	N
17	20240627	090703	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-20	5	-0.66	78240755	26062	3.58	3015	3020	2985	3915	2115	3015	3001.83	4.90	-1337	3098	3056	2983	2941	2868	3077	2962	242	900	500	1860	5	1	48436578	1451	9.30	0.70	12	0.05	322.00	4256.00	3950	20240201	-24.18	1810	20230726	65.47	3950	-24.18	20240201	2505	19.56	20240422	3950	-24.18	20240201	1810	65.47	20230726	4.68	N	082850	500	242 억	2373643	N	N	N	N
18	20240626	160701	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3015	35	2	1.17	2147859760	722513	151.54	2930	3025	2910	3870	2090	2980	2972.44	4.67	111673	3066	3022	2936	2892	2806	3045	2915	242	890	500	1840	5	1	48436578	1460	9.36	0.71	12	1.49	322.00	4256.00	3950	20240201	-23.67	1810	20230726	66.57	3950	-23.67	20240201	2505	20.36	20240422	3950	-23.67	20240201	1810	66.57	20230726	4.72	N	082850	500	242 억	2262978	N	N	N	N
19	20240626	150703	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	30	2	1.01	2019908775	680042	142.63	2930	3025	2910	3870	2090	2980	2970.27	4.67	108420	3066	3022	2936	2892	2806	3045	2915	242	890	500	1840	5	1	48436578	1458	9.35	0.71	12	1.40	322.00	4256.00	3950	20240201	-23.80	1810	20230726	66.30	3950	-23.80	20240201	2505	20.16	20240422	3950	-23.80	20240201	1810	66.30	20230726	4.72	N	082850	500	242 억	2262978	N	N	N	N
20	20240626	140701	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	30	2	1.01	1709263170	576742	120.96	2930	3010	2910	3870	2090	2980	2963.65	4.67	94270	3066	3022	2936	2892	2806	3045	2915	242	890	500	1840	5	1	48436578	1458	9.35	0.71	12	1.19	322.00	4256.00	3950	20240201	-23.80	1810	20230726	66.30	3950	-23.80	20240201	2505	20.16	20240422	3950	-23.80	20240201	1810	66.30	20230726	4.72	N	082850	500	242 억	2262978	N	N	N	N
21	20240626	130703	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	5	2	0.17	1462509190	494297	103.67	2930	3005	2910	3870	2090	2980	2958.76	4.67	78715	3066	3022	2936	2892	2806	3045	2915	242	890	500	1840	5	1	48436578	1446	9.27	0.70	12	1.02	322.00	4256.00	3950	20240201	-24.43	1810	20230726	64.92	3950	-24.43	20240201	2505	19.16	20240422	3950	-24.43	20240201	1810	64.92	20230726	4.72	N	082850	500	242 억	2262978	N	N	N	N
22	20240626	120702	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	5	2	0.17	1248327865	422528	88.62	2930	3005	2910	3870	2090	2980	2954.42	4.67	50785	3066	3022	2936	2892	2806	3045	2915	242	890	500	1840	5	1	48436578	1446	9.27	0.70	12	0.87	322.00	4256.00	3950	20240201	-24.43	1810	20230726	64.92	3950	-24.43	20240201	2505	19.16	20240422	3950	-24.43	20240201	1810	64.92	20230726	4.72	N	082850	500	242 억	2262978	N	N	N	N
23	20240626	110703	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-40	5	-1.34	691165790	235404	49.37	2930	2970	2910	3870	2090	2980	2936.06	4.67	-660	3066	3022	2936	2892	2806	3045	2915	242	890	500	1840	5	1	48436578	1424	9.13	0.69	12	0.49	322.00	4256.00	3950	20240201	-25.57	1810	20230726	62.43	3950	-25.57	20240201	2505	17.37	20240422	3950	-25.57	20240201	1810	62.43	20230726	4.72	N	082850	500	242 억	2262978	N	N	N	N
24	20240626	100701	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-40	5	-1.34	476760010	162474	34.08	2930	2970	2910	3870	2090	2980	2934.35	4.67	-6415	3066	3022	2936	2892	2806	3045	2915	242	890	500	1840	5	1	48436578	1424	9.13	0.69	12	0.34	322.00	4256.00	3950	20240201	-25.57	1810	20230726	62.43	3950	-25.57	20240201	2505	17.37	20240422	3950	-25.57	20240201	1810	62.43	20230726	4.72	N	082850	500	242 억	2262978	N	N	N	N
25	20240626	090702	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	-25	5	-0.84	127246340	43236	9.07	2930	2970	2925	3870	2090	2980	2942.98	4.67	2821	3066	3022	2936	2892	2806	3045	2915	242	890	500	1840	5	1	48436578	1431	9.18	0.69	12	0.09	322.00	4256.00	3950	20240201	-25.19	1810	20230726	63.26	3950	-25.19	20240201	2505	17.96	20240422	3950	-25.19	20240201	1810	63.26	20230726	4.72	N	082850	500	242 억	2262978	N	N	N	N
26	20240625	160701	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	110	2	3.83	790411335	271758	77.64	2870	2980	2850	3730	2010	2870	2906.04	4.61	32993	2956	2912	2886	2842	2816	2900	2830	242	860	500	1770	5	1	48436578	1443	9.25	0.70	12	0.56	322.00	4256.00	3950	20240201	-24.56	1810	20230726	64.64	3950	-24.56	20240201	2505	18.96	20240422	3950	-24.56	20240201	1810	64.64	20230726	4.69	N	082850	500	242 억	2230567	N	N	N	N
27	20240625	150657	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	25	2	0.87	436511185	151841	43.38	2870	2910	2850	3730	2010	2870	2874.79	4.61	1293	2956	2912	2886	2842	2816	2900	2830	242	860	500	1770	5	1	48436578	1402	8.99	0.68	12	0.31	322.00	4256.00	3950	20240201	-26.71	1810	20230726	59.94	3950	-26.71	20240201	2505	15.57	20240422	3950	-26.71	20240201	1810	59.94	20230726	4.69	N	082850	500	242 억	2230567	N	N	N	N
28	20240625	140701	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	5	2	0.17	321114785	111986	31.99	2870	2900	2850	3730	2010	2870	2867.45	4.61	-8526	2956	2912	2886	2842	2816	2900	2830	242	860	500	1770	5	1	48436578	1393	8.93	0.68	12	0.23	322.00	4256.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2505	14.77	20240422	3950	-27.22	20240201	1810	58.84	20230726	4.69	N	082850	500	242 억	2230567	N	N	N	N
29	20240625	130702	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	10	2	0.35	293861035	102489	29.28	2870	2900	2850	3730	2010	2870	2867.24	4.61	-10440	2956	2912	2886	2842	2816	2900	2830	242	860	500	1770	5	1	48436578	1395	8.94	0.68	12	0.21	322.00	4256.00	3950	20240201	-27.09	1810	20230726	59.12	3950	-27.09	20240201	2505	14.97	20240422	3950	-27.09	20240201	1810	59.12	20230726	4.69	N	082850	500	242 억	2230567	N	N	N	N
30	20240625	120704	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	0	3	0.00	248534685	86692	24.77	2870	2900	2850	3730	2010	2870	2866.87	4.61	-13655	2956	2912	2886	2842	2816	2900	2830	242	860	500	1770	5	1	48436578	1390	8.91	0.67	12	0.18	322.00	4256.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2505	14.57	20240422	3950	-27.34	20240201	1810	58.56	20230726	4.69	N	082850	500	242 억	2230567	N	N	N	N
31	20240625	110703	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2860	-10	5	-0.35	216425030	75488	21.57	2870	2900	2850	3730	2010	2870	2867.01	4.61	-11162	2956	2912	2886	2842	2816	2900	2830	242	860	500	1770	5	1	48436578	1385	8.88	0.67	12	0.16	322.00	4256.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2505	14.17	20240422	3950	-27.59	20240201	1810	58.01	20230726	4.69	N	082850	500	242 억	2230567	N	N	N	N
32	20240625	100700	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	10	2	0.35	169676540	59176	16.91	2870	2900	2850	3730	2010	2870	2867.32	4.61	-11433	2956	2912	2886	2842	2816	2900	2830	242	860	500	1770	5	1	48436578	1395	8.94	0.68	12	0.12	322.00	4256.00	3950	20240201	-27.09	1810	20230726	59.12	3950	-27.09	20240201	2505	14.97	20240422	3950	-27.09	20240201	1810	59.12	20230726	4.69	N	082850	500	242 억	2230567	N	N	N	N
33	20240625	090701	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	10	2	0.35	45068995	15683	4.48	2870	2900	2870	3730	2010	2870	2873.75	4.61	7342	2956	2912	2886	2842	2816	2900	2830	242	860	500	1770	5	1	48436578	1395	8.94	0.68	12	0.03	322.00	4256.00	3950	20240201	-27.09	1810	20230726	59.12	3950	-27.09	20240201	2505	14.97	20240422	3950	-27.09	20240201	1810	59.12	20230726	4.69	N	082850	500	242 억	2230567	N	N	N	N
34	20240624	160658	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	-20	5	-0.69	1008489945	349431	148.08	2885	2930	2860	3755	2025	2890	2886.09	4.44	78416	2973	2931	2903	2861	2833	2917	2847	242	865	500	1790	5	1	48436578	1390	8.91	0.67	12	0.72	322.00	4256.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2505	14.57	20240422	3950	-27.34	20240201	1810	58.56	20230726	4.82	N	082850	500	242 억	2151641	N	N	N	N
35	20240624	150659	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	-15	5	-0.52	923591915	319892	135.56	2885	2930	2860	3755	2025	2890	2887.20	4.44	79225	2973	2931	2903	2861	2833	2917	2847	242	865	500	1790	5	1	48436578	1393	8.93	0.68	12	0.66	322.00	4256.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2505	14.77	20240422	3950	-27.22	20240201	1810	58.84	20230726	4.82	N	082850	500	242 억	2151641	N	N	N	N
36	20240624	140700	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	-10	5	-0.35	779682770	269798	114.33	2885	2930	2860	3755	2025	2890	2889.88	4.44	85642	2973	2931	2903	2861	2833	2917	2847	242	865	500	1790	5	1	48436578	1395	8.94	0.68	12	0.56	322.00	4256.00	3950	20240201	-27.09	1810	20230726	59.12	3950	-27.09	20240201	2505	14.97	20240422	3950	-27.09	20240201	1810	59.12	20230726	4.82	N	082850	500	242 억	2151641	N	N	N	N
37	20240624	130657	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	30	2	1.04	672297070	232822	98.66	2885	2930	2860	3755	2025	2890	2887.60	4.44	79706	2973	2931	2903	2861	2833	2917	2847	242	865	500	1790	5	1	48436578	1414	9.07	0.69	12	0.48	322.00	4256.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2505	16.57	20240422	3950	-26.08	20240201	1810	61.33	20230726	4.82	N	082850	500	242 억	2151641	N	N	N	N
38	20240624	120659	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	20	2	0.69	565715420	196335	83.20	2885	2915	2860	3755	2025	2890	2881.38	4.44	72344	2973	2931	2903	2861	2833	2917	2847	242	865	500	1790	5	1	48436578	1410	9.04	0.68	12	0.41	322.00	4256.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2505	16.17	20240422	3950	-26.33	20240201	1810	60.77	20230726	4.82	N	082850	500	242 억	2151641	N	N	N	N
39	20240624	110701	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	15	2	0.52	497212295	172788	73.22	2885	2915	2860	3755	2025	2890	2877.59	4.44	65951	2973	2931	2903	2861	2833	2917	2847	242	865	500	1790	5	1	48436578	1407	9.02	0.68	12	0.36	322.00	4256.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2505	15.97	20240422	3950	-26.46	20240201	1810	60.50	20230726	4.82	N	082850	500	242 억	2151641	N	N	N	N
40	20240624	100659	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	0	3	0.00	158520755	55217	23.40	2885	2915	2860	3755	2025	2890	2870.87	4.44	-2635	2973	2931	2903	2861	2833	2917	2847	242	865	500	1790	5	1	48436578	1400	8.98	0.68	12	0.11	322.00	4256.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2505	15.37	20240422	3950	-26.84	20240201	1810	59.67	20230726	4.82	N	082850	500	242 억	2151641	N	N	N	N
41	20240624	090659	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	-5	5	-0.17	19177100	6641	2.81	2885	2915	2885	3755	2025	2890	2887.68	4.44	975	2973	2931	2903	2861	2833	2917	2847	242	865	500	1790	5	1	48436578	1397	8.96	0.68	12	0.01	322.00	4256.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2505	15.17	20240422	3950	-26.96	20240201	1810	59.39	20230726	4.82	N	082850	500	242 억	2151641	N	N	N	N
42	20240621	160636	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	-35	5	-1.20	674697885	232625	81.31	2910	2945	2875	3800	2050	2925	2900.40	4.35	44134	2981	2952	2901	2872	2821	2967	2887	242	875	500	1810	5	1	48436578	1400	8.98	0.68	12	0.48	322.00	4256.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2505	15.37	20240422	3950	-26.84	20240201	1810	59.67	20230726	4.85	N	082850	500	242 억	2106151	N	N	N	N
43	20240621	150635	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	-30	5	-1.03	612884620	211264	73.85	2910	2945	2875	3800	2050	2925	2901.04	4.35	42679	2981	2952	2901	2872	2821	2967	2887	242	875	500	1810	5	1	48436578	1402	8.99	0.68	12	0.44	322.00	4256.00	3950	20240201	-26.71	1810	20230726	59.94	3950	-26.71	20240201	2505	15.57	20240422	3950	-26.71	20240201	1810	59.94	20230726	4.85	N	082850	500	242 억	2106151	N	N	N	N
44	20240621	140636	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-25	5	-0.85	537213400	185134	64.71	2910	2945	2875	3800	2050	2925	2901.75	4.35	43963	2981	2952	2901	2872	2821	2967	2887	242	875	500	1810	5	1	48436578	1405	9.01	0.68	12	0.38	322.00	4256.00	3950	20240201	-26.58	1810	20230726	60.22	3950	-26.58	20240201	2505	15.77	20240422	3950	-26.58	20240201	1810	60.22	20230726	4.85	N	082850	500	242 억	2106151	N	N	N	N
45	20240621	130637	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	-20	5	-0.68	495257435	170646	59.65	2910	2945	2875	3800	2050	2925	2902.25	4.35	48464	2981	2952	2901	2872	2821	2967	2887	242	875	500	1810	5	1	48436578	1407	9.02	0.68	12	0.35	322.00	4256.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2505	15.97	20240422	3950	-26.46	20240201	1810	60.50	20230726	4.85	N	082850	500	242 억	2106151	N	N	N	N
46	20240621	120640	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	-15	5	-0.51	434130275	149642	52.31	2910	2945	2875	3800	2050	2925	2901.12	4.35	57275	2981	2952	2901	2872	2821	2967	2887	242	875	500	1810	5	1	48436578	1410	9.04	0.68	12	0.31	322.00	4256.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2505	16.17	20240422	3950	-26.33	20240201	1810	60.77	20230726	4.85	N	082850	500	242 억	2106151	N	N	N	N
47	20240621	110637	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	-20	5	-0.68	419852605	144724	50.59	2910	2945	2875	3800	2050	2925	2901.06	4.35	57572	2981	2952	2901	2872	2821	2967	2887	242	875	500	1810	5	1	48436578	1407	9.02	0.68	12	0.30	322.00	4256.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2505	15.97	20240422	3950	-26.46	20240201	1810	60.50	20230726	4.85	N	082850	500	242 억	2106151	N	N	N	N
48	20240621	100636	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	-5	5	-0.17	383248825	132135	46.19	2910	2945	2875	3800	2050	2925	2900.43	4.35	56020	2981	2952	2901	2872	2821	2967	2887	242	875	500	1810	5	1	48436578	1414	9.07	0.69	12	0.27	322.00	4256.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2505	16.57	20240422	3950	-26.08	20240201	1810	61.33	20230726	4.85	N	082850	500	242 억	2106151	N	N	N	N
49	20240621	090639	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2930	5	2	0.17	113054205	38840	13.58	2910	2945	2895	3800	2050	2925	2910.76	4.35	30546	2981	2952	2901	2872	2821	2967	2887	242	875	500	1810	5	1	48436578	1419	9.10	0.69	12	0.08	322.00	4256.00	3950	20240201	-25.82	1810	20230726	61.88	3950	-25.82	20240201	2505	16.97	20240422	3950	-25.82	20240201	1810	61.88	20230726	4.85	N	082850	500	242 억	2106151	N	N	N	N
50	20240620	160634	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2925	65	2	2.27	827471630	285182	84.86	2860	2930	2850	3715	2005	2860	2901.37	4.06	140351	2970	2915	2875	2820	2780	2895	2800	242	855	500	1770	5	1	48436578	1417	9.08	0.69	12	0.59	322.00	4256.00	3950	20240201	-25.95	1810	20230726	61.60	3950	-25.95	20240201	2505	16.77	20240422	3950	-25.95	20240201	1810	61.60	20230726	4.94	N	082850	500	242 억	1967410	N	N	N	N
51	20240620	150635	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	45	2	1.57	688068360	237357	70.63	2860	2930	2850	3715	2005	2860	2898.88	4.06	105950	2970	2915	2875	2820	2780	2895	2800	242	855	500	1770	5	1	48436578	1407	9.02	0.68	12	0.49	322.00	4256.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2505	15.97	20240422	3950	-26.46	20240201	1810	60.50	20230726	4.94	N	082850	500	242 억	1967410	N	N	N	N
52	20240620	140635	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	40	2	1.40	639518945	220586	65.64	2860	2930	2850	3715	2005	2860	2899.18	4.06	101184	2970	2915	2875	2820	2780	2895	2800	242	855	500	1770	5	1	48436578	1405	9.01	0.68	12	0.46	322.00	4256.00	3950	20240201	-26.58	1810	20230726	60.22	3950	-26.58	20240201	2505	15.77	20240422	3950	-26.58	20240201	1810	60.22	20230726	4.94	N	082850	500	242 억	1967410	N	N	N	N
53	20240620	130635	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	45	2	1.57	579909700	200075	59.53	2860	2930	2850	3715	2005	2860	2898.46	4.06	90642	2970	2915	2875	2820	2780	2895	2800	242	855	500	1770	5	1	48436578	1407	9.02	0.68	12	0.41	322.00	4256.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2505	15.97	20240422	3950	-26.46	20240201	1810	60.50	20230726	4.94	N	082850	500	242 억	1967410	N	N	N	N
54	20240620	120634	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	55	2	1.92	499265535	172298	51.27	2860	2930	2850	3715	2005	2860	2897.69	4.06	81577	2970	2915	2875	2820	2780	2895	2800	242	855	500	1770	5	1	48436578	1412	9.05	0.68	12	0.36	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	4.94	N	082850	500	242 억	1967410	N	N	N	N
55	20240620	110637	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	50	2	1.75	389205190	134517	40.03	2860	2920	2850	3715	2005	2860	2893.35	4.06	67893	2970	2915	2875	2820	2780	2895	2800	242	855	500	1770	5	1	48436578	1410	9.04	0.68	12	0.28	322.00	4256.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2505	16.17	20240422	3950	-26.33	20240201	1810	60.77	20230726	4.94	N	082850	500	242 억	1967410	N	N	N	N
56	20240620	100636	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	20	2	0.70	107025705	37333	11.11	2860	2880	2850	3715	2005	2860	2866.79	4.06	13822	2970	2915	2875	2820	2780	2895	2800	242	855	500	1770	5	1	48436578	1395	8.94	0.68	12	0.08	322.00	4256.00	3950	20240201	-27.09	1810	20230726	59.12	3950	-27.09	20240201	2505	14.97	20240422	3950	-27.09	20240201	1810	59.12	20230726	4.94	N	082850	500	242 억	1967410	N	N	N	N
57	20240620	090642	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2865	5	2	0.17	13043175	4562	1.36	2860	2865	2850	3715	2005	2860	2859.09	4.06	-413	2970	2915	2875	2820	2780	2895	2800	242	855	500	1770	5	1	48436578	1388	8.90	0.67	12	0.01	322.00	4256.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2505	14.37	20240422	3950	-27.47	20240201	1810	58.29	20230726	4.94	N	082850	500	242 억	1967410	N	N	N	N
58	20240619	160633	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2860	-75	5	-2.56	953215090	332834	104.27	2930	2930	2835	3815	2055	2935	2863.85	4.26	-95571	2991	2962	2906	2877	2821	2977	2892	242	880	500	1810	5	1	48436578	1385	8.88	0.67	12	0.69	322.00	4256.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2505	14.17	20240422	3950	-27.59	20240201	1810	58.01	20230726	5.01	N	082850	500	242 억	2062425	N	N	N	N
59	20240619	150631	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2855	-80	5	-2.73	941471680	328724	102.98	2930	2930	2835	3815	2055	2935	2863.93	4.26	-95211	2991	2962	2906	2877	2821	2977	2892	242	880	500	1810	5	1	48436578	1383	8.87	0.67	12	0.68	322.00	4256.00	3950	20240201	-27.72	1810	20230726	57.73	3950	-27.72	20240201	2505	13.97	20240422	3950	-27.72	20240201	1810	57.73	20230726	5.01	N	082850	500	242 억	2062425	N	N	N	N
60	20240619	140637	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2855	-80	5	-2.73	842343480	293931	92.08	2930	2930	2835	3815	2055	2935	2865.69	4.26	-87738	2991	2962	2906	2877	2821	2977	2892	242	880	500	1810	5	1	48436578	1383	8.87	0.67	12	0.61	322.00	4256.00	3950	20240201	-27.72	1810	20230726	57.73	3950	-27.72	20240201	2505	13.97	20240422	3950	-27.72	20240201	1810	57.73	20230726	5.01	N	082850	500	242 억	2062425	N	N	N	N
61	20240619	130631	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2845	-90	5	-3.07	783603045	273309	85.62	2930	2930	2835	3815	2055	2935	2867.00	4.26	-84529	2991	2962	2906	2877	2821	2977	2892	242	880	500	1810	5	1	48436578	1378	8.84	0.67	12	0.56	322.00	4256.00	3950	20240201	-27.97	1810	20230726	57.18	3950	-27.97	20240201	2505	13.57	20240422	3950	-27.97	20240201	1810	57.18	20230726	5.01	N	082850	500	242 억	2062425	N	N	N	N
62	20240619	120631	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2845	-90	5	-3.07	684493770	238400	74.68	2930	2930	2840	3815	2055	2935	2871.09	4.26	-76973	2991	2962	2906	2877	2821	2977	2892	242	880	500	1810	5	1	48436578	1378	8.84	0.67	12	0.49	322.00	4256.00	3950	20240201	-27.97	1810	20230726	57.18	3950	-27.97	20240201	2505	13.57	20240422	3950	-27.97	20240201	1810	57.18	20230726	5.01	N	082850	500	242 억	2062425	N	N	N	N
63	20240619	110632	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2850	-85	5	-2.90	581421610	202186	63.34	2930	2930	2845	3815	2055	2935	2875.56	4.26	-51548	2991	2962	2906	2877	2821	2977	2892	242	880	500	1810	5	1	48436578	1380	8.85	0.67	12	0.42	322.00	4256.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2505	13.77	20240422	3950	-27.85	20240201	1810	57.46	20230726	5.01	N	082850	500	242 억	2062425	N	N	N	N
64	20240619	100635	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	-65	5	-2.21	332847895	115091	36.05	2930	2930	2865	3815	2055	2935	2891.89	4.26	-21734	2991	2962	2906	2877	2821	2977	2892	242	880	500	1810	5	1	48436578	1390	8.91	0.67	12	0.24	322.00	4256.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2505	14.57	20240422	3950	-27.34	20240201	1810	58.56	20230726	5.01	N	082850	500	242 억	2062425	N	N	N	N
65	20240619	090641	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	-20	5	-0.68	35890075	12298	3.85	2930	2930	2915	3815	2055	2935	2917.81	4.26	-602	2991	2962	2906	2877	2821	2977	2892	242	880	500	1810	5	1	48436578	1412	9.05	0.68	12	0.03	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	5.01	N	082850	500	242 억	2062425	N	N	N	N
66	20240618	160628	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2935	65	2	2.26	907998255	313810	85.79	2900	2935	2850	3730	2010	2870	2892.88	4.03	111356	3000	2935	2900	2835	2800	2917	2817	242	860	500	1770	5	1	48436578	1422	9.11	0.69	12	0.65	322.00	4256.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2505	17.17	20240422	3950	-25.70	20240201	1810	62.15	20230726	4.95	N	082850	500	242 억	1951610	N	N	N	N
67	20240618	150627	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	40	2	1.39	784259080	271467	74.21	2900	2920	2850	3730	2010	2870	2888.97	4.03	100603	3000	2935	2900	2835	2800	2917	2817	242	860	500	1770	5	1	48436578	1410	9.04	0.68	12	0.56	322.00	4256.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2505	16.17	20240422	3950	-26.33	20240201	1810	60.77	20230726	4.95	N	082850	500	242 억	1951610	N	N	N	N
68	20240618	140629	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	40	2	1.39	630266800	218461	59.72	2900	2920	2850	3730	2010	2870	2885.03	4.03	77525	3000	2935	2900	2835	2800	2917	2817	242	860	500	1770	5	1	48436578	1410	9.04	0.68	12	0.45	322.00	4256.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2505	16.17	20240422	3950	-26.33	20240201	1810	60.77	20230726	4.95	N	082850	500	242 억	1951610	N	N	N	N
69	20240618	130633	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	35	2	1.22	541660015	187955	51.38	2900	2910	2850	3730	2010	2870	2881.86	4.03	64740	3000	2935	2900	2835	2800	2917	2817	242	860	500	1770	5	1	48436578	1407	9.02	0.68	12	0.39	322.00	4256.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2505	15.97	20240422	3950	-26.46	20240201	1810	60.50	20230726	4.95	N	082850	500	242 억	1951610	N	N	N	N
70	20240618	120633	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	35	2	1.22	441611190	153492	41.96	2900	2910	2850	3730	2010	2870	2877.10	4.03	47537	3000	2935	2900	2835	2800	2917	2817	242	860	500	1770	5	1	48436578	1407	9.02	0.68	12	0.32	322.00	4256.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2505	15.97	20240422	3950	-26.46	20240201	1810	60.50	20230726	4.95	N	082850	500	242 억	1951610	N	N	N	N
71	20240618	110630	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	0	3	0.00	216284465	75359	20.60	2900	2900	2850	3730	2010	2870	2870.05	4.03	18010	3000	2935	2900	2835	2800	2917	2817	242	860	500	1770	5	1	48436578	1390	8.91	0.67	12	0.16	322.00	4256.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2505	14.57	20240422	3950	-27.34	20240201	1810	58.56	20230726	4.95	N	082850	500	242 억	1951610	N	N	N	N
72	20240618	100630	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	5	2	0.17	145044200	50523	13.81	2900	2900	2850	3730	2010	2870	2870.85	4.03	11891	3000	2935	2900	2835	2800	2917	2817	242	860	500	1770	5	1	48436578	1393	8.93	0.68	12	0.10	322.00	4256.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2505	14.77	20240422	3950	-27.22	20240201	1810	58.84	20230726	4.95	N	082850	500	242 억	1951610	N	N	N	N
73	20240618	090636	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2860	-10	5	-0.35	25441240	8877	2.43	2900	2900	2850	3730	2010	2870	2865.97	4.03	2789	3000	2935	2900	2835	2800	2917	2817	242	860	500	1770	5	1	48436578	1385	8.88	0.67	12	0.02	322.00	4256.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2505	14.17	20240422	3950	-27.59	20240201	1810	58.01	20230726	4.95	N	082850	500	242 억	1951610	N	N	N	N
74	20240617	160624	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	-90	5	-3.04	1055057325	362891	98.93	2950	2965	2865	3845	2075	2960	2907.35	4.19	-79412	3016	2987	2931	2902	2846	3002	2917	242	885	500	1830	5	1	48436578	1390	8.91	0.67	12	0.75	322.00	4256.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2505	14.57	20240422	3950	-27.34	20240201	1810	58.56	20230726	4.99	N	082850	500	242 억	2031034	N	N	N	N
75	20240617	150629	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	-80	5	-2.70	923384710	317021	86.42	2950	2965	2875	3845	2075	2960	2912.62	4.19	-70945	3016	2987	2931	2902	2846	3002	2917	242	885	500	1830	5	1	48436578	1395	8.94	0.68	12	0.65	322.00	4256.00	3950	20240201	-27.09	1810	20230726	59.12	3950	-27.09	20240201	2505	14.97	20240422	3950	-27.09	20240201	1810	59.12	20230726	4.99	N	082850	500	242 억	2031034	N	N	N	N
76	20240617	140622	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	-70	5	-2.36	811665390	278223	75.85	2950	2965	2880	3845	2075	2960	2917.24	4.19	-57902	3016	2987	2931	2902	2846	3002	2917	242	885	500	1830	5	1	48436578	1400	8.98	0.68	12	0.57	322.00	4256.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2505	15.37	20240422	3950	-26.84	20240201	1810	59.67	20230726	4.99	N	082850	500	242 억	2031034	N	N	N	N
77	20240617	130623	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	-65	5	-2.20	760072255	260367	70.98	2950	2965	2880	3845	2075	2960	2919.15	4.19	-50683	3016	2987	2931	2902	2846	3002	2917	242	885	500	1830	5	1	48436578	1402	8.99	0.68	12	0.54	322.00	4256.00	3950	20240201	-26.71	1810	20230726	59.94	3950	-26.71	20240201	2505	15.57	20240422	3950	-26.71	20240201	1810	59.94	20230726	4.99	N	082850	500	242 억	2031034	N	N	N	N
78	20240617	120624	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	-70	5	-2.36	707338355	242100	66.00	2950	2965	2880	3845	2075	2960	2921.60	4.19	-41513	3016	2987	2931	2902	2846	3002	2917	242	885	500	1830	5	1	48436578	1400	8.98	0.68	12	0.50	322.00	4256.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2505	15.37	20240422	3950	-26.84	20240201	1810	59.67	20230726	4.99	N	082850	500	242 억	2031034	N	N	N	N
79	20240617	110619	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	-50	5	-1.69	480479650	163745	44.64	2950	2965	2905	3845	2075	2960	2934.24	4.19	-8742	3016	2987	2931	2902	2846	3002	2917	242	885	500	1830	5	1	48436578	1410	9.04	0.68	12	0.34	322.00	4256.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2505	16.17	20240422	3950	-26.33	20240201	1810	60.77	20230726	4.99	N	082850	500	242 억	2031034	N	N	N	N
80	20240617	100619	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-20	5	-0.68	353439875	120242	32.78	2950	2965	2910	3845	2075	2960	2939.32	4.19	13525	3016	2987	2931	2902	2846	3002	2917	242	885	500	1830	5	1	48436578	1424	9.13	0.69	12	0.25	322.00	4256.00	3950	20240201	-25.57	1810	20230726	62.43	3950	-25.57	20240201	2505	17.37	20240422	3950	-25.57	20240201	1810	62.43	20230726	4.99	N	082850	500	242 억	2031034	N	N	N	N
81	20240617	090623	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	-45	5	-1.52	145937830	49504	13.50	2950	2965	2910	3845	2075	2960	2947.88	4.19	-5593	3016	2987	2931	2902	2846	3002	2917	242	885	500	1830	5	1	48436578	1412	9.05	0.68	12	0.10	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	4.99	N	082850	500	242 억	2031034	N	N	N	N
82	20240614	160529	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	45	2	1.54	1065664365	364574	139.25	2910	2960	2875	3785	2045	2915	2922.97	4.18	6453	2965	2940	2915	2890	2865	2952	2902	242	870	500	1800	5	1	48436578	1434	9.19	0.70	12	0.75	322.00	4256.00	3950	20240201	-25.06	1810	20230726	63.54	3950	-25.06	20240201	2505	18.16	20240422	3950	-25.06	20240201	1810	63.54	20230726	4.93	N	082850	500	242 억	2024432	N	N	N	N
83	20240614	150531	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	25	2	0.86	897360310	307546	117.47	2910	2960	2875	3785	2045	2915	2917.81	4.18	-2682	2965	2940	2915	2890	2865	2952	2902	242	870	500	1800	5	1	48436578	1424	9.13	0.69	12	0.63	322.00	4256.00	3950	20240201	-25.57	1810	20230726	62.43	3950	-25.57	20240201	2505	17.37	20240422	3950	-25.57	20240201	1810	62.43	20230726	4.93	N	082850	500	242 억	2024432	N	N	N	N
84	20240614	140530	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2935	20	2	0.69	716354035	245938	93.94	2910	2960	2875	3785	2045	2915	2912.74	4.18	11078	2965	2940	2915	2890	2865	2952	2902	242	870	500	1800	5	1	48436578	1422	9.11	0.69	12	0.51	322.00	4256.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2505	17.17	20240422	3950	-25.70	20240201	1810	62.15	20230726	4.93	N	082850	500	242 억	2024432	N	N	N	N
85	20240614	130530	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2930	15	2	0.51	646397255	222066	84.82	2910	2960	2875	3785	2045	2915	2910.83	4.18	14515	2965	2940	2915	2890	2865	2952	2902	242	870	500	1800	5	1	48436578	1419	9.10	0.69	12	0.46	322.00	4256.00	3950	20240201	-25.82	1810	20230726	61.88	3950	-25.82	20240201	2505	16.97	20240422	3950	-25.82	20240201	1810	61.88	20230726	4.93	N	082850	500	242 억	2024432	N	N	N	N
86	20240614	120535	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2925	10	2	0.34	452458770	156094	59.62	2910	2930	2875	3785	2045	2915	2898.63	4.18	1074	2965	2940	2915	2890	2865	2952	2902	242	870	500	1800	5	1	48436578	1417	9.08	0.69	12	0.32	322.00	4256.00	3950	20240201	-25.95	1810	20230726	61.60	3950	-25.95	20240201	2505	16.77	20240422	3950	-25.95	20240201	1810	61.60	20230726	4.93	N	082850	500	242 억	2024432	N	N	N	N
87	20240614	110613	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	-25	5	-0.86	360554660	124618	47.60	2910	2920	2875	3785	2045	2915	2893.28	4.18	-16694	2965	2940	2915	2890	2865	2952	2902	242	870	500	1800	5	1	48436578	1400	8.98	0.68	12	0.26	322.00	4256.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2505	15.37	20240422	3950	-26.84	20240201	1810	59.67	20230726	4.93	N	082850	500	242 억	2024432	N	N	N	N
88	20240614	100612	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	-5	5	-0.17	208711145	72087	27.53	2910	2920	2875	3785	2045	2915	2895.27	4.18	-23829	2965	2940	2915	2890	2865	2952	2902	242	870	500	1800	5	1	48436578	1410	9.04	0.68	12	0.15	322.00	4256.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2505	16.17	20240422	3950	-26.33	20240201	1810	60.77	20230726	4.93	N	082850	500	242 억	2024432	N	N	N	N
89	20240614	090614	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	0	3	0.00	25894320	8895	3.40	2910	2915	2900	3785	2045	2915	2911.11	4.18	-1265	2965	2940	2915	2890	2865	2952	2902	242	870	500	1800	5	1	48436578	1412	9.05	0.68	12	0.02	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	4.93	N	082850	500	242 억	2024432	N	N	N	N
90	20240613	160607	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	15	2	0.52	728524205	249845	54.80	2910	2940	2890	3770	2030	2900	2915.91	4.08	48308	2986	2942	2901	2857	2816	2965	2880	242	870	500	1790	5	1	48436578	1412	9.05	0.68	12	0.52	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	5.02	N	082850	500	242 억	1976124	N	N	N	N
91	20240613	150617	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	20	2	0.69	702965925	241072	52.88	2910	2940	2890	3770	2030	2900	2916.00	4.08	48403	2986	2942	2901	2857	2816	2965	2880	242	870	500	1790	5	1	48436578	1414	9.07	0.69	12	0.50	322.00	4256.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2505	16.57	20240422	3950	-26.08	20240201	1810	61.33	20230726	5.02	N	082850	500	242 억	1976124	N	N	N	N
92	20240613	140611	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	5	2	0.17	550582030	188746	41.40	2910	2940	2890	3770	2030	2900	2917.05	4.08	38764	2986	2942	2901	2857	2816	2965	2880	242	870	500	1790	5	1	48436578	1407	9.02	0.68	12	0.39	322.00	4256.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2505	15.97	20240422	3950	-26.46	20240201	1810	60.50	20230726	5.02	N	082850	500	242 억	1976124	N	N	N	N
93	20240613	130610	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	20	2	0.69	453443605	155308	34.06	2910	2940	2895	3770	2030	2900	2919.64	4.08	49422	2986	2942	2901	2857	2816	2965	2880	242	870	500	1790	5	1	48436578	1414	9.07	0.69	12	0.32	322.00	4256.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2505	16.57	20240422	3950	-26.08	20240201	1810	61.33	20230726	5.02	N	082850	500	242 억	1976124	N	N	N	N
94	20240613	120613	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	40	2	1.38	392767060	134572	29.52	2910	2940	2895	3770	2030	2900	2918.64	4.08	46068	2986	2942	2901	2857	2816	2965	2880	242	870	500	1790	5	1	48436578	1424	9.13	0.69	12	0.28	322.00	4256.00	3950	20240201	-25.57	1810	20230726	62.43	3950	-25.57	20240201	2505	17.37	20240422	3950	-25.57	20240201	1810	62.43	20230726	5.02	N	082850	500	242 억	1976124	N	N	N	N
95	20240613	110607	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2935	35	2	1.21	322354625	110553	24.25	2910	2940	2895	3770	2030	2900	2915.84	4.08	35866	2986	2942	2901	2857	2816	2965	2880	242	870	500	1790	5	1	48436578	1422	9.11	0.69	12	0.23	322.00	4256.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2505	17.17	20240422	3950	-25.70	20240201	1810	62.15	20230726	5.02	N	082850	500	242 억	1976124	N	N	N	N
96	20240613	100607	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	15	2	0.52	190477720	65482	14.36	2910	2925	2895	3770	2030	2900	2908.86	4.08	18683	2986	2942	2901	2857	2816	2965	2880	242	870	500	1790	5	1	48436578	1412	9.05	0.68	12	0.14	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	5.02	N	082850	500	242 억	1976124	N	N	N	N
97	20240613	090614	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	-5	5	-0.17	22660290	7800	1.71	2910	2925	2895	3770	2030	2900	2905.17	4.08	3129	2986	2942	2901	2857	2816	2965	2880	242	870	500	1790	5	1	48436578	1402	8.99	0.68	12	0.02	322.00	4256.00	3950	20240201	-26.71	1810	20230726	59.94	3950	-26.71	20240201	2505	15.57	20240422	3950	-26.71	20240201	1810	59.94	20230726	5.02	N	082850	500	242 억	1976124	N	N	N	N
98	20240612	160602	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	45	2	1.58	1317199700	452909	123.56	2870	2945	2860	3710	2000	2855	2908.31	3.80	133532	2908	2881	2853	2826	2798	2867	2812	242	855	500	1770	5	1	48436578	1405	9.01	0.68	12	0.94	322.00	4256.00	3950	20240201	-26.58	1810	20230726	60.22	3950	-26.58	20240201	2505	15.77	20240422	3950	-26.58	20240201	1810	60.22	20230726	5.29	N	082850	500	242 억	1841142	N	N	N	N
99	20240612	150611	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	30	2	1.05	1241815295	426844	116.45	2870	2945	2860	3710	2000	2855	2909.30	3.80	124151	2908	2881	2853	2826	2798	2867	2812	242	855	500	1770	5	1	48436578	1397	8.96	0.68	12	0.88	322.00	4256.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2505	15.17	20240422	3950	-26.96	20240201	1810	59.39	20230726	5.29	N	082850	500	242 억	1841142	N	N	N	N
100	20240612	140606	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	40	2	1.40	1081175195	371035	101.22	2870	2945	2860	3710	2000	2855	2913.94	3.80	119419	2908	2881	2853	2826	2798	2867	2812	242	855	500	1770	5	1	48436578	1402	8.99	0.68	12	0.77	322.00	4256.00	3950	20240201	-26.71	1810	20230726	59.94	3950	-26.71	20240201	2505	15.57	20240422	3950	-26.71	20240201	1810	59.94	20230726	5.29	N	082850	500	242 억	1841142	N	N	N	N
101	20240612	130605	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	35	2	1.23	1024935780	351561	95.91	2870	2945	2860	3710	2000	2855	2915.39	3.80	117628	2908	2881	2853	2826	2798	2867	2812	242	855	500	1770	5	1	48436578	1400	8.98	0.68	12	0.73	322.00	4256.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2505	15.37	20240422	3950	-26.84	20240201	1810	59.67	20230726	5.29	N	082850	500	242 억	1841142	N	N	N	N
102	20240612	120603	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	40	2	1.40	934397225	320238	87.36	2870	2945	2860	3710	2000	2855	2917.82	3.80	112480	2908	2881	2853	2826	2798	2867	2812	242	855	500	1770	5	1	48436578	1402	8.99	0.68	12	0.66	322.00	4256.00	3950	20240201	-26.71	1810	20230726	59.94	3950	-26.71	20240201	2505	15.57	20240422	3950	-26.71	20240201	1810	59.94	20230726	5.29	N	082850	500	242 억	1841142	N	N	N	N
103	20240612	110605	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	50	2	1.75	854797380	292786	79.87	2870	2945	2860	3710	2000	2855	2919.53	3.80	112359	2908	2881	2853	2826	2798	2867	2812	242	855	500	1770	5	1	48436578	1407	9.02	0.68	12	0.60	322.00	4256.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2505	15.97	20240422	3950	-26.46	20240201	1810	60.50	20230726	5.29	N	082850	500	242 억	1841142	N	N	N	N
104	20240612	100605	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2930	75	2	2.63	617165615	211500	57.70	2870	2935	2860	3710	2000	2855	2918.04	3.80	96386	2908	2881	2853	2826	2798	2867	2812	242	855	500	1770	5	1	48436578	1419	9.10	0.69	12	0.44	322.00	4256.00	3950	20240201	-25.82	1810	20230726	61.88	3950	-25.82	20240201	2505	16.97	20240422	3950	-25.82	20240201	1810	61.88	20230726	5.29	N	082850	500	242 억	1841142	N	N	N	N
105	20240612	090605	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2865	10	2	0.35	30790000	10736	2.93	2870	2870	2860	3710	2000	2855	2867.92	3.80	5860	2908	2881	2853	2826	2798	2867	2812	242	855	500	1770	5	1	48436578	1388	8.90	0.67	12	0.02	322.00	4256.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2505	14.37	20240422	3950	-27.47	20240201	1810	58.29	20230726	5.29	N	082850	500	242 억	1841142	N	N	N	N
106	20240610	160600	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2840	-120	5	-4.05	2134888120	743487	165.70	2935	2960	2840	3845	2075	2960	2871.67	3.70	16836	3026	2992	2971	2937	2916	2982	2927	242	885	500	1830	5	1	48436578	1376	8.82	0.67	12	1.53	322.00	4256.00	3950	20240201	-28.10	1810	20230726	56.91	3950	-28.10	20240201	2505	13.37	20240422	3950	-28.10	20240201	1810	56.91	20230726	5.19	N	082850	500	242 억	1792569	N	N	N	N
107	20240610	150606	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2850	-110	5	-3.72	1946233290	677264	150.94	2935	2960	2845	3845	2075	2960	2873.67	3.70	7411	3026	2992	2971	2937	2916	2982	2927	242	885	500	1830	5	1	48436578	1380	8.85	0.67	12	1.40	322.00	4256.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2505	13.77	20240422	3950	-27.85	20240201	1810	57.46	20230726	5.19	N	082850	500	242 억	1792569	N	N	N	N
108	20240610	140601	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	-85	5	-2.87	1619533140	562890	125.45	2935	2960	2845	3845	2075	2960	2877.18	3.70	378	3026	2992	2971	2937	2916	2982	2927	242	885	500	1830	5	1	48436578	1393	8.93	0.68	12	1.16	322.00	4256.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2505	14.77	20240422	3950	-27.22	20240201	1810	58.84	20230726	5.19	N	082850	500	242 억	1792569	N	N	N	N
109	20240610	130559	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	-85	5	-2.87	1520880185	528541	117.79	2935	2960	2845	3845	2075	2960	2877.51	3.70	207	3026	2992	2971	2937	2916	2982	2927	242	885	500	1830	5	1	48436578	1393	8.93	0.68	12	1.09	322.00	4256.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2505	14.77	20240422	3950	-27.22	20240201	1810	58.84	20230726	5.19	N	082850	500	242 억	1792569	N	N	N	N
110	20240610	120600	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	-85	5	-2.87	1488685040	517340	115.30	2935	2960	2845	3845	2075	2960	2877.58	3.70	250	3026	2992	2971	2937	2916	2982	2927	242	885	500	1830	5	1	48436578	1393	8.93	0.68	12	1.07	322.00	4256.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2505	14.77	20240422	3950	-27.22	20240201	1810	58.84	20230726	5.19	N	082850	500	242 억	1792569	N	N	N	N
111	20240610	110604	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	-75	5	-2.53	1433664530	498227	111.04	2935	2960	2845	3845	2075	2960	2877.53	3.70	-1231	3026	2992	2971	2937	2916	2982	2927	242	885	500	1830	5	1	48436578	1397	8.96	0.68	12	1.03	322.00	4256.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2505	15.17	20240422	3950	-26.96	20240201	1810	59.39	20230726	5.19	N	082850	500	242 억	1792569	N	N	N	N
112	20240610	100559	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	-80	5	-2.70	825567990	285501	63.63	2935	2960	2860	3845	2075	2960	2891.65	3.70	-34664	3026	2992	2971	2937	2916	2982	2927	242	885	500	1830	5	1	48436578	1395	8.94	0.68	12	0.59	322.00	4256.00	3950	20240201	-27.09	1810	20230726	59.12	3950	-27.09	20240201	2505	14.97	20240422	3950	-27.09	20240201	1810	59.12	20230726	5.19	N	082850	500	242 억	1792569	N	N	N	N
113	20240610	090606	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	-75	5	-2.53	402115880	138432	30.85	2935	2960	2860	3845	2075	2960	2904.79	3.70	-22361	3026	2992	2971	2937	2916	2982	2927	242	885	500	1830	5	1	48436578	1397	8.96	0.68	12	0.29	322.00	4256.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2505	15.17	20240422	3950	-26.96	20240201	1810	59.39	20230726	5.19	N	082850	500	242 억	1792569	N	N	N	N
114	20240607	160619	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	-25	5	-0.84	1311604460	441283	79.54	2975	3005	2950	3880	2090	2985	2972.27	3.70	-1112	3061	3022	2971	2932	2881	3042	2952	242	895	500	1850	5	1	48436578	1434	9.19	0.70	12	0.91	322.00	4256.00	3950	20240201	-25.06	1810	20230726	63.54	3950	-25.06	20240201	2505	18.16	20240422	3950	-25.06	20240201	1810	63.54	20230726	5.28	N	082850	500	242 억	1793681	N	N	N	N
115	20240607	150625	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-20	5	-0.67	1180316425	396938	71.54	2975	3005	2950	3880	2090	2985	2973.55	3.70	16320	3061	3022	2971	2932	2881	3042	2952	242	895	500	1850	5	1	48436578	1436	9.21	0.70	12	0.82	322.00	4256.00	3950	20240201	-24.94	1810	20230726	63.81	3950	-24.94	20240201	2505	18.36	20240422	3950	-24.94	20240201	1810	63.81	20230726	5.28	N	082850	500	242 억	1793681	N	N	N	N
116	20240607	140621	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2975	-10	5	-0.34	952686425	320139	57.70	2975	3005	2950	3880	2090	2985	2975.85	3.70	34885	3061	3022	2971	2932	2881	3042	2952	242	895	500	1850	5	1	48436578	1441	9.24	0.70	12	0.66	322.00	4256.00	3950	20240201	-24.68	1810	20230726	64.36	3950	-24.68	20240201	2505	18.76	20240422	3950	-24.68	20240201	1810	64.36	20230726	5.28	N	082850	500	242 억	1793681	N	N	N	N
117	20240607	130616	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-5	5	-0.17	827871390	278162	50.13	2975	3005	2950	3880	2090	2985	2976.22	3.70	35392	3061	3022	2971	2932	2881	3042	2952	242	895	500	1850	5	1	48436578	1443	9.25	0.70	12	0.57	322.00	4256.00	3950	20240201	-24.56	1810	20230726	64.64	3950	-24.56	20240201	2505	18.96	20240422	3950	-24.56	20240201	1810	64.64	20230726	5.28	N	082850	500	242 억	1793681	N	N	N	N
118	20240607	120621	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-5	5	-0.17	674136325	226463	40.82	2975	3005	2950	3880	2090	2985	2976.81	3.70	23112	3061	3022	2971	2932	2881	3042	2952	242	895	500	1850	5	1	48436578	1443	9.25	0.70	12	0.47	322.00	4256.00	3950	20240201	-24.56	1810	20230726	64.64	3950	-24.56	20240201	2505	18.96	20240422	3950	-24.56	20240201	1810	64.64	20230726	5.28	N	082850	500	242 억	1793681	N	N	N	N
119	20240607	110613	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	0	3	0.00	586567240	197065	35.52	2975	3005	2950	3880	2090	2985	2976.52	3.70	24518	3061	3022	2971	2932	2881	3042	2952	242	895	500	1850	5	1	48436578	1446	9.27	0.70	12	0.41	322.00	4256.00	3950	20240201	-24.43	1810	20230726	64.92	3950	-24.43	20240201	2505	19.16	20240422	3950	-24.43	20240201	1810	64.92	20230726	5.28	N	082850	500	242 억	1793681	N	N	N	N
120	20240607	100620	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	5	2	0.17	422763145	142208	25.63	2975	3005	2950	3880	2090	2985	2972.85	3.70	2059	3061	3022	2971	2932	2881	3042	2952	242	895	500	1850	5	1	48436578	1448	9.29	0.70	12	0.29	322.00	4256.00	3950	20240201	-24.30	1810	20230726	65.19	3950	-24.30	20240201	2505	19.36	20240422	3950	-24.30	20240201	1810	65.19	20230726	5.28	N	082850	500	242 억	1793681	N	N	N	N
121	20240607	090618	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-20	5	-0.67	78532805	26496	4.78	2975	2995	2950	3880	2090	2985	2963.95	3.70	-1257	3061	3022	2971	2932	2881	3042	2952	242	895	500	1850	5	1	48436578	1436	9.21	0.70	12	0.05	322.00	4256.00	3950	20240201	-24.94	1810	20230726	63.81	3950	-24.94	20240201	2505	18.36	20240422	3950	-24.94	20240201	1810	63.81	20230726	5.28	N	082850	500	242 억	1793681	N	N	N	N
122	20240605	160618	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	40	2	1.36	1639141430	549576	119.08	2940	3010	2920	3825	2065	2945	2982.55	3.63	34955	3028	2986	2943	2901	2858	3007	2922	242	880	500	1820	5	1	48436578	1446	9.27	0.70	12	1.13	322.00	4256.00	3950	20240201	-24.43	1810	20230726	64.92	3950	-24.43	20240201	2505	19.16	20240422	3950	-24.43	20240201	1810	64.92	20230726	5.26	N	082850	500	242 억	1759014	N	N	N	N
123	20240605	150614	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	40	2	1.36	1510050455	506333	109.71	2940	3010	2920	3825	2065	2945	2982.33	3.63	44202	3028	2986	2943	2901	2858	3007	2922	242	880	500	1820	5	1	48436578	1446	9.27	0.70	12	1.05	322.00	4256.00	3950	20240201	-24.43	1810	20230726	64.92	3950	-24.43	20240201	2505	19.16	20240422	3950	-24.43	20240201	1810	64.92	20230726	5.26	N	082850	500	242 억	1759014	N	N	N	N
124	20240605	140616	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	50	2	1.70	1388808380	465791	100.92	2940	3010	2920	3825	2065	2945	2981.61	3.63	35390	3028	2986	2943	2901	2858	3007	2922	242	880	500	1820	5	1	48436578	1451	9.30	0.70	12	0.96	322.00	4256.00	3950	20240201	-24.18	1810	20230726	65.47	3950	-24.18	20240201	2505	19.56	20240422	3950	-24.18	20240201	1810	65.47	20230726	5.26	N	082850	500	242 억	1759014	N	N	N	N
125	20240605	130617	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	55	2	1.87	1148145880	385386	83.50	2940	3010	2920	3825	2065	2945	2979.21	3.63	40636	3028	2986	2943	2901	2858	3007	2922	242	880	500	1820	5	1	48436578	1453	9.32	0.70	12	0.80	322.00	4256.00	3950	20240201	-24.05	1810	20230726	65.75	3950	-24.05	20240201	2505	19.76	20240422	3950	-24.05	20240201	1810	65.75	20230726	5.26	N	082850	500	242 억	1759014	N	N	N	N
126	20240605	120615	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	40	2	1.36	770772955	259483	56.22	2940	3000	2920	3825	2065	2945	2970.42	3.63	25371	3028	2986	2943	2901	2858	3007	2922	242	880	500	1820	5	1	48436578	1446	9.27	0.70	12	0.54	322.00	4256.00	3950	20240201	-24.43	1810	20230726	64.92	3950	-24.43	20240201	2505	19.16	20240422	3950	-24.43	20240201	1810	64.92	20230726	5.26	N	082850	500	242 억	1759014	N	N	N	N
127	20240605	110617	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	40	2	1.36	665982295	224336	48.61	2940	3000	2920	3825	2065	2945	2968.68	3.63	16943	3028	2986	2943	2901	2858	3007	2922	242	880	500	1820	5	1	48436578	1446	9.27	0.70	12	0.46	322.00	4256.00	3950	20240201	-24.43	1810	20230726	64.92	3950	-24.43	20240201	2505	19.16	20240422	3950	-24.43	20240201	1810	64.92	20230726	5.26	N	082850	500	242 억	1759014	N	N	N	N
128	20240605	100616	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	15	2	0.51	512492620	172742	37.43	2940	3000	2920	3825	2065	2945	2966.81	3.63	5458	3028	2986	2943	2901	2858	3007	2922	242	880	500	1820	5	1	48436578	1434	9.19	0.70	12	0.36	322.00	4256.00	3950	20240201	-25.06	1810	20230726	63.54	3950	-25.06	20240201	2505	18.16	20240422	3950	-25.06	20240201	1810	63.54	20230726	5.26	N	082850	500	242 억	1759014	N	N	N	N
129	20240605	090615	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2925	-20	5	-0.68	70228895	23938	5.19	2940	2945	2920	3825	2065	2945	2933.78	3.63	5223	3028	2986	2943	2901	2858	3007	2922	242	880	500	1820	5	1	48436578	1417	9.08	0.69	12	0.05	322.00	4256.00	3950	20240201	-25.95	1810	20230726	61.60	3950	-25.95	20240201	2505	16.77	20240422	3950	-25.95	20240201	1810	61.60	20230726	5.26	N	082850	500	242 억	1759014	N	N	N	N
130	20240604	160610	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-5	5	-0.17	1337794520	454640	104.68	2930	2985	2900	3835	2065	2950	2942.53	3.55	39758	3040	2995	2950	2905	2860	3017	2927	242	885	500	1820	5	1	48436578	1426	9.15	0.69	12	0.94	322.00	4256.00	3950	20240201	-25.44	1810	20230726	62.71	3950	-25.44	20240201	2505	17.56	20240422	3950	-25.44	20240201	1810	62.71	20230726	5.33	N	082850	500	242 억	1719258	N	N	N	N
131	20240604	150610	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-5	5	-0.17	1241970055	422080	97.18	2930	2985	2900	3835	2065	2950	2942.50	3.55	43059	3040	2995	2950	2905	2860	3017	2927	242	885	500	1820	5	1	48436578	1426	9.15	0.69	12	0.87	322.00	4256.00	3950	20240201	-25.44	1810	20230726	62.71	3950	-25.44	20240201	2505	17.56	20240422	3950	-25.44	20240201	1810	62.71	20230726	5.33	N	082850	500	242 억	1719258	N	N	N	N
132	20240604	140612	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	15	2	0.51	1069455175	363764	83.75	2930	2980	2900	3835	2065	2950	2939.97	3.55	54327	3040	2995	2950	2905	2860	3017	2927	242	885	500	1820	5	1	48436578	1436	9.21	0.70	12	0.75	322.00	4256.00	3950	20240201	-24.94	1810	20230726	63.81	3950	-24.94	20240201	2505	18.36	20240422	3950	-24.94	20240201	1810	63.81	20230726	5.33	N	082850	500	242 억	1719258	N	N	N	N
133	20240604	130609	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	20	2	0.68	931119550	317185	73.03	2930	2980	2900	3835	2065	2950	2935.57	3.55	55381	3040	2995	2950	2905	2860	3017	2927	242	885	500	1820	5	1	48436578	1439	9.22	0.70	12	0.65	322.00	4256.00	3950	20240201	-24.81	1810	20230726	64.09	3950	-24.81	20240201	2505	18.56	20240422	3950	-24.81	20240201	1810	64.09	20230726	5.33	N	082850	500	242 억	1719258	N	N	N	N
134	20240604	120609	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2950	0	3	0.00	811678365	276921	63.76	2930	2975	2900	3835	2065	2950	2931.08	3.55	49812	3040	2995	2950	2905	2860	3017	2927	242	885	500	1820	5	1	48436578	1429	9.16	0.69	12	0.57	322.00	4256.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2505	17.76	20240422	3950	-25.32	20240201	1810	62.98	20230726	5.33	N	082850	500	242 억	1719258	N	N	N	N
135	20240604	110605	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2930	-20	5	-0.68	693336330	236751	54.51	2930	2975	2900	3835	2065	2950	2928.55	3.55	45968	3040	2995	2950	2905	2860	3017	2927	242	885	500	1820	5	1	48436578	1419	9.10	0.69	12	0.49	322.00	4256.00	3950	20240201	-25.82	1810	20230726	61.88	3950	-25.82	20240201	2505	16.97	20240422	3950	-25.82	20240201	1810	61.88	20230726	5.33	N	082850	500	242 억	1719258	N	N	N	N
136	20240604	100609	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2950	0	3	0.00	465955115	159697	36.77	2930	2955	2900	3835	2065	2950	2917.74	3.55	32918	3040	2995	2950	2905	2860	3017	2927	242	885	500	1820	5	1	48436578	1429	9.16	0.69	12	0.33	322.00	4256.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2505	17.76	20240422	3950	-25.32	20240201	1810	62.98	20230726	5.33	N	082850	500	242 억	1719258	N	N	N	N
137	20240604	090610	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	-35	5	-1.19	47984155	16406	3.78	2930	2940	2915	3835	2065	2950	2924.79	3.55	1232	3040	2995	2950	2905	2860	3017	2927	242	885	500	1820	5	1	48436578	1412	9.05	0.68	12	0.03	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	5.33	N	082850	500	242 억	1719258	N	N	N	N
138	20240603	160602	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2950	20	2	0.68	1254301730	427379	18.33	2925	2995	2905	3805	2055	2930	2934.88	3.44	51224	3203	3066	2998	2861	2793	3032	2827	242	875	500	1810	5	1	48436578	1429	9.16	0.69	12	0.88	322.00	4256.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2505	17.76	20240422	3950	-25.32	20240201	1810	62.98	20230726	5.34	N	082850	500	242 억	1668025	N	N	N	N
139	20240603	150604	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	15	2	0.51	1130612855	385506	16.54	2925	2995	2905	3805	2055	2930	2932.86	3.44	41298	3203	3066	2998	2861	2793	3032	2827	242	875	500	1810	5	1	48436578	1426	9.15	0.69	12	0.80	322.00	4256.00	3950	20240201	-25.44	1810	20230726	62.71	3950	-25.44	20240201	2505	17.56	20240422	3950	-25.44	20240201	1810	62.71	20230726	5.34	N	082850	500	242 억	1668025	N	N	N	N
140	20240603	140601	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	15	2	0.51	1012230475	345338	14.81	2925	2995	2905	3805	2055	2930	2931.15	3.44	24127	3203	3066	2998	2861	2793	3032	2827	242	875	500	1810	5	1	48436578	1426	9.15	0.69	12	0.71	322.00	4256.00	3950	20240201	-25.44	1810	20230726	62.71	3950	-25.44	20240201	2505	17.56	20240422	3950	-25.44	20240201	1810	62.71	20230726	5.34	N	082850	500	242 억	1668025	N	N	N	N
141	20240603	130602	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2935	5	2	0.17	923786290	315327	13.53	2925	2995	2905	3805	2055	2930	2929.60	3.44	31047	3203	3066	2998	2861	2793	3032	2827	242	875	500	1810	5	1	48436578	1422	9.11	0.69	12	0.65	322.00	4256.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2505	17.17	20240422	3950	-25.70	20240201	1810	62.15	20230726	5.34	N	082850	500	242 억	1668025	N	N	N	N
142	20240603	120602	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	-15	5	-0.51	824106230	281332	12.07	2925	2995	2905	3805	2055	2930	2929.28	3.44	26492	3203	3066	2998	2861	2793	3032	2827	242	875	500	1810	5	1	48436578	1412	9.05	0.68	12	0.58	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	5.34	N	082850	500	242 억	1668025	N	N	N	N
143	20240603	110558	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	-15	5	-0.51	641155200	218471	9.37	2925	2995	2910	3805	2055	2930	2934.91	3.44	23138	3203	3066	2998	2861	2793	3032	2827	242	875	500	1810	5	1	48436578	1412	9.05	0.68	12	0.45	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	5.34	N	082850	500	242 억	1668025	N	N	N	N
144	20240603	100556	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	10	2	0.34	352935405	119878	5.14	2925	2995	2925	3805	2055	2930	2945.06	3.44	30120	3203	3066	2998	2861	2793	3032	2827	242	875	500	1810	5	1	48436578	1424	9.13	0.69	12	0.25	322.00	4256.00	3950	20240201	-25.57	1810	20230726	62.43	3950	-25.57	20240201	2505	17.37	20240422	3950	-25.57	20240201	1810	62.43	20230726	5.34	N	082850	500	242 억	1668025	N	N	N	N
145	20240603	090555	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	25	2	0.85	109682995	37273	1.60	2925	2995	2925	3805	2055	2930	2945.85	3.44	8157	3203	3066	2998	2861	2793	3032	2827	242	875	500	1810	5	1	48436578	1431	9.18	0.69	12	0.08	322.00	4256.00	3950	20240201	-25.19	1810	20230726	63.26	3950	-25.19	20240201	2505	17.96	20240422	3950	-25.19	20240201	1810	63.26	20230726	5.34	N	082850	500	242 억	1668025	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History