KissMeData/082850/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160650	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4475	115	2	2.64	18132355445	4036134	173.28	4340	4635	4325	5660	3055	4360	4492.55	2.83	215262	4536	4447	4381	4292	4226	4415	4260	242	1300	500	2790	5	1	48456578	2168	13.90	1.05	12	8.33	322.00	4256.00	6030	20240809	-25.79	1950	20231006	129.49	6030	-25.79	20240809	2505	78.64	20240422	6030	-25.79	20240809	1950	129.49	20231006	8.09	N	082850	500	242 억	1371587	N	N	N	N
3	20240830	150655	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4480	120	2	2.75	17454125850	3884322	166.76	4340	4635	4325	5660	3055	4360	4493.52	2.83	198444	4536	4447	4381	4292	4226	4415	4260	242	1300	500	2790	5	1	48456578	2171	13.91	1.05	12	8.02	322.00	4256.00	6030	20240809	-25.70	1950	20231006	129.74	6030	-25.70	20240809	2505	78.84	20240422	6030	-25.70	20240809	1950	129.74	20231006	8.09	N	082850	500	242 억	1371587	N	N	N	N
4	20240830	140656	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4465	105	2	2.41	16169359010	3597119	154.43	4340	4635	4325	5660	3055	4360	4495.13	2.83	184881	4536	4447	4381	4292	4226	4415	4260	242	1300	500	2790	5	1	48456578	2164	13.87	1.05	12	7.42	322.00	4256.00	6030	20240809	-25.95	1950	20231006	128.97	6030	-25.95	20240809	2505	78.24	20240422	6030	-25.95	20240809	1950	128.97	20231006	8.09	N	082850	500	242 억	1371587	N	N	N	N
5	20240830	130650	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4440	80	2	1.83	15134314420	3364717	144.46	4340	4635	4325	5660	3055	4360	4497.99	2.83	151406	4536	4447	4381	4292	4226	4415	4260	242	1300	500	2790	5	1	48456578	2151	13.79	1.04	12	6.94	322.00	4256.00	6030	20240809	-26.37	1950	20231006	127.69	6030	-26.37	20240809	2505	77.25	20240422	6030	-26.37	20240809	1950	127.69	20231006	8.09	N	082850	500	242 억	1371587	N	N	N	N
6	20240830	120654	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4430	70	2	1.61	14448654565	3209765	137.80	4340	4635	4325	5660	3055	4360	4501.51	2.83	137701	4536	4447	4381	4292	4226	4415	4260	242	1300	500	2790	5	1	48456578	2147	13.76	1.04	12	6.62	322.00	4256.00	6030	20240809	-26.53	1950	20231006	127.18	6030	-26.53	20240809	2505	76.85	20240422	6030	-26.53	20240809	1950	127.18	20231006	8.09	N	082850	500	242 억	1371587	N	N	N	N
7	20240830	110702	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4445	85	2	1.95	13343528620	2960428	127.10	4340	4635	4325	5660	3055	4360	4507.35	2.83	144839	4536	4447	4381	4292	4226	4415	4260	242	1300	500	2790	5	1	48456578	2154	13.80	1.04	12	6.11	322.00	4256.00	6030	20240809	-26.29	1950	20231006	127.95	6030	-26.29	20240809	2505	77.45	20240422	6030	-26.29	20240809	1950	127.95	20231006	8.09	N	082850	500	242 억	1371587	N	N	N	N
8	20240830	100658	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4535	175	2	4.01	10564619510	2340140	100.47	4340	4635	4325	5660	3055	4360	4514.59	2.83	167117	4536	4447	4381	4292	4226	4415	4260	242	1300	500	2790	5	1	48456578	2198	14.08	1.07	12	4.83	322.00	4256.00	6030	20240809	-24.79	1950	20231006	132.56	6030	-24.79	20240809	2505	81.04	20240422	6030	-24.79	20240809	1950	132.56	20231006	8.09	N	082850	500	242 억	1371587	N	N	N	N
9	20240830	090659	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	40	2	0.92	752432725	172724	7.42	4340	4400	4325	5660	3055	4360	4356.25	2.83	-809	4536	4447	4381	4292	4226	4415	4260	242	1300	500	2790	5	1	48456578	2132	13.66	1.03	12	0.36	322.00	4256.00	6030	20240809	-27.03	1950	20231006	125.64	6030	-27.03	20240809	2505	75.65	20240422	6030	-27.03	20240809	1950	125.64	20231006	8.09	N	082850	500	242 억	1371587	N	N	N	N
10	20240829	160658	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4360	-120	5	-2.68	9871011295	2247218	59.99	4385	4470	4315	5820	3140	4480	4392.93	2.78	22353	4766	4622	4521	4377	4276	4572	4327	242	1340	500	2860	5	1	48456578	2113	13.54	1.02	12	4.64	322.00	4256.00	6030	20240809	-27.69	1950	20231006	123.59	6030	-27.69	20240809	2505	74.05	20240422	6030	-27.69	20240809	1950	123.59	20231006	7.69	N	082850	500	242 억	1349211	N	N	N	N
11	20240829	150706	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4340	-140	5	-3.12	8808716630	2002753	53.46	4385	4470	4330	5820	3140	4480	4398.28	2.78	-7436	4766	4622	4521	4377	4276	4572	4327	242	1340	500	2860	5	1	48456578	2103	13.48	1.02	12	4.13	322.00	4256.00	6030	20240809	-28.03	1950	20231006	122.56	6030	-28.03	20240809	2505	73.25	20240422	6030	-28.03	20240809	1950	122.56	20231006	7.69	N	082850	500	242 억	1349211	N	N	N	N
12	20240829	140707	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4405	-75	5	-1.67	7136896130	1619002	43.22	4385	4470	4360	5820	3140	4480	4408.18	2.78	-25444	4766	4622	4521	4377	4276	4572	4327	242	1340	500	2860	5	1	48456578	2135	13.68	1.04	12	3.34	322.00	4256.00	6030	20240809	-26.95	1950	20231006	125.90	6030	-26.95	20240809	2505	75.85	20240422	6030	-26.95	20240809	1950	125.90	20231006	7.69	N	082850	500	242 억	1349211	N	N	N	N
13	20240829	130708	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	-80	5	-1.79	6366430980	1443764	38.54	4385	4470	4360	5820	3140	4480	4409.58	2.78	2604	4766	4622	4521	4377	4276	4572	4327	242	1340	500	2860	5	1	48456578	2132	13.66	1.03	12	2.98	322.00	4256.00	6030	20240809	-27.03	1950	20231006	125.64	6030	-27.03	20240809	2505	75.65	20240422	6030	-27.03	20240809	1950	125.64	20231006	7.69	N	082850	500	242 억	1349211	N	N	N	N
14	20240829	120704	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4430	-50	5	-1.12	5677751640	1287261	34.36	4385	4470	4360	5820	3140	4480	4410.70	2.78	23591	4766	4622	4521	4377	4276	4572	4327	242	1340	500	2860	5	1	48456578	2147	13.76	1.04	12	2.66	322.00	4256.00	6030	20240809	-26.53	1950	20231006	127.18	6030	-26.53	20240809	2505	76.85	20240422	6030	-26.53	20240809	1950	127.18	20231006	7.69	N	082850	500	242 억	1349211	N	N	N	N
15	20240829	110707	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4405	-75	5	-1.67	5167873735	1171827	31.28	4385	4470	4360	5820	3140	4480	4410.07	2.78	6156	4766	4622	4521	4377	4276	4572	4327	242	1340	500	2860	5	1	48456578	2135	13.68	1.04	12	2.42	322.00	4256.00	6030	20240809	-26.95	1950	20231006	125.90	6030	-26.95	20240809	2505	75.85	20240422	6030	-26.95	20240809	1950	125.90	20231006	7.69	N	082850	500	242 억	1349211	N	N	N	N
16	20240829	100703	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	-80	5	-1.79	3676357875	833991	22.26	4385	4470	4360	5820	3140	4480	4408.11	2.78	56697	4766	4622	4521	4377	4276	4572	4327	242	1340	500	2860	5	1	48456578	2132	13.66	1.03	12	1.72	322.00	4256.00	6030	20240809	-27.03	1950	20231006	125.64	6030	-27.03	20240809	2505	75.65	20240422	6030	-27.03	20240809	1950	125.64	20231006	7.69	N	082850	500	242 억	1349211	N	N	N	N
17	20240829	090705	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4450	-30	5	-0.67	1124847610	255323	6.82	4385	4460	4360	5820	3140	4480	4405.44	2.78	5518	4766	4622	4521	4377	4276	4572	4327	242	1340	500	2860	5	1	48456578	2156	13.82	1.05	12	0.53	322.00	4256.00	6030	20240809	-26.20	1950	20231006	128.21	6030	-26.20	20240809	2505	77.64	20240422	6030	-26.20	20240809	1950	128.21	20231006	7.69	N	082850	500	242 억	1349211	N	N	N	N
18	20240828	160644	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4480	-235	5	-4.98	16516243670	3646938	56.32	4595	4665	4420	6120	3305	4715	4528.70	2.29	239960	5311	5012	4841	4542	4371	4927	4457	242	1405	500	3010	5	1	48436578	2170	13.91	1.05	12	7.53	322.00	4256.00	6030	20240809	-25.70	1950	20231006	129.74	6030	-25.70	20240809	2505	78.84	20240422	6030	-25.70	20240809	1950	129.74	20231006	7.59	N	082850	500	242 억	1109546	N	N	N	N
19	20240828	150648	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4460	-255	5	-5.41	15321712205	3380558	52.21	4595	4665	4420	6120	3305	4715	4531.89	2.29	217360	5311	5012	4841	4542	4371	4927	4457	242	1405	500	3010	5	1	48436578	2160	13.85	1.05	12	6.98	322.00	4256.00	6030	20240809	-26.04	1950	20231006	128.72	6030	-26.04	20240809	2505	78.04	20240422	6030	-26.04	20240809	1950	128.72	20231006	7.59	N	082850	500	242 억	1109546	N	N	N	N
20	20240828	140650	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4435	-280	5	-5.94	13635233070	3000744	46.34	4595	4665	4425	6120	3305	4715	4543.51	2.29	159675	5311	5012	4841	4542	4371	4927	4457	242	1405	500	3010	5	1	48436578	2148	13.77	1.04	12	6.20	322.00	4256.00	6030	20240809	-26.45	1950	20231006	127.44	6030	-26.45	20240809	2505	77.05	20240422	6030	-26.45	20240809	1950	127.44	20231006	7.59	N	082850	500	242 억	1109546	N	N	N	N
21	20240828	130647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4550	-165	5	-3.50	10882946355	2385550	36.84	4595	4665	4485	6120	3305	4715	4561.54	2.29	134261	5311	5012	4841	4542	4371	4927	4457	242	1405	500	3010	5	1	48436578	2204	14.13	1.07	12	4.93	322.00	4256.00	6030	20240809	-24.54	1950	20231006	133.33	6030	-24.54	20240809	2505	81.64	20240422	6030	-24.54	20240809	1950	133.33	20231006	7.59	N	082850	500	242 억	1109546	N	N	N	N
22	20240828	120646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	-200	5	-4.24	10210478680	2237315	34.55	4595	4665	4485	6120	3305	4715	4563.20	2.29	107067	5311	5012	4841	4542	4371	4927	4457	242	1405	500	3010	5	1	48436578	2187	14.02	1.06	12	4.62	322.00	4256.00	6030	20240809	-25.12	1950	20231006	131.54	6030	-25.12	20240809	2505	80.24	20240422	6030	-25.12	20240809	1950	131.54	20231006	7.59	N	082850	500	242 억	1109546	N	N	N	N
23	20240828	110646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4510	-205	5	-4.35	8445943605	1845735	28.50	4595	4665	4500	6120	3305	4715	4575.35	2.29	77093	5311	5012	4841	4542	4371	4927	4457	242	1405	500	3010	5	1	48436578	2184	14.01	1.06	12	3.81	322.00	4256.00	6030	20240809	-25.21	1950	20231006	131.28	6030	-25.21	20240809	2505	80.04	20240422	6030	-25.21	20240809	1950	131.28	20231006	7.59	N	082850	500	242 억	1109546	N	N	N	N
24	20240828	100712	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4615	-100	5	-2.12	5952274015	1299083	20.06	4595	4665	4515	6120	3305	4715	4581.12	2.29	127464	5311	5012	4841	4542	4371	4927	4457	242	1405	500	3010	5	1	48436578	2235	14.33	1.08	12	2.68	322.00	4256.00	6030	20240809	-23.47	1950	20231006	136.67	6030	-23.47	20240809	2505	84.23	20240422	6030	-23.47	20240809	1950	136.67	20231006	7.59	N	082850	500	242 억	1109546	N	N	N	N
25	20240828	090657	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4625	-90	5	-1.91	1611522870	349508	5.40	4595	4665	4585	6120	3305	4715	4608.50	2.29	57115	5311	5012	4841	4542	4371	4927	4457	242	1405	500	3010	5	1	48436578	2240	14.36	1.09	12	0.72	322.00	4256.00	6030	20240809	-23.30	1950	20231006	137.18	6030	-23.30	20240809	2505	84.63	20240422	6030	-23.30	20240809	1950	137.18	20231006	7.59	N	082850	500	242 억	1109546	N	N	N	N
26	20240827	160643	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4715	-170	5	-3.48	30942779305	6328634	82.12	5070	5140	4670	6350	3420	4885	4889.47	3.57	-632728	5325	5105	4960	4740	4595	5215	4850	242	1465	500	3120	5	1	48436578	2284	14.64	1.11	12	13.07	322.00	4256.00	6030	20240809	-21.81	1950	20231006	141.79	6030	-21.81	20240809	2505	88.22	20240422	6030	-21.81	20240809	1950	141.79	20231006	8.10	N	082850	500	242 억	1730138	N	N	N	N
27	20240827	150646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4775	-110	5	-2.25	29664187080	6058855	78.62	5070	5140	4670	6350	3420	4885	4896.01	3.57	-676106	5325	5105	4960	4740	4595	5215	4850	242	1465	500	3120	5	1	48436578	2313	14.83	1.12	12	12.51	322.00	4256.00	6030	20240809	-20.81	1950	20231006	144.87	6030	-20.81	20240809	2505	90.62	20240422	6030	-20.81	20240809	1950	144.87	20231006	8.10	N	082850	500	242 억	1730138	N	N	N	N
28	20240827	140648	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4785	-100	5	-2.05	26500827315	5389524	69.94	5070	5140	4705	6350	3420	4885	4917.10	3.57	-694907	5325	5105	4960	4740	4595	5215	4850	242	1465	500	3120	5	1	48436578	2318	14.86	1.12	12	11.13	322.00	4256.00	6030	20240809	-20.65	1950	20231006	145.38	6030	-20.65	20240809	2505	91.02	20240422	6030	-20.65	20240809	1950	145.38	20231006	8.10	N	082850	500	242 억	1730138	N	N	N	N
29	20240827	130651	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4745	-140	5	-2.87	24755294810	5020895	65.15	5070	5140	4715	6350	3420	4885	4930.45	3.57	-702060	5325	5105	4960	4740	4595	5215	4850	242	1465	500	3120	5	1	48436578	2298	14.74	1.11	12	10.37	322.00	4256.00	6030	20240809	-21.31	1950	20231006	143.33	6030	-21.31	20240809	2505	89.42	20240422	6030	-21.31	20240809	1950	143.33	20231006	8.10	N	082850	500	242 억	1730138	N	N	N	N
30	20240827	120653	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4745	-140	5	-2.87	23858281790	4831636	62.70	5070	5140	4715	6350	3420	4885	4937.93	3.57	-712129	5325	5105	4960	4740	4595	5215	4850	242	1465	500	3120	5	1	48436578	2298	14.74	1.11	12	9.98	322.00	4256.00	6030	20240809	-21.31	1950	20231006	143.33	6030	-21.31	20240809	2505	89.42	20240422	6030	-21.31	20240809	1950	143.33	20231006	8.10	N	082850	500	242 억	1730138	N	N	N	N
31	20240827	110648	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4765	-120	5	-2.46	23224374810	4698333	60.97	5070	5140	4715	6350	3420	4885	4943.11	3.57	-708732	5325	5105	4960	4740	4595	5215	4850	242	1465	500	3120	5	1	48436578	2308	14.80	1.12	12	9.70	322.00	4256.00	6030	20240809	-20.98	1950	20231006	144.36	6030	-20.98	20240809	2505	90.22	20240422	6030	-20.98	20240809	1950	144.36	20231006	8.10	N	082850	500	242 억	1730138	N	N	N	N
32	20240827	100647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4800	-85	5	-1.74	20810888055	4190097	54.37	5070	5140	4760	6350	3420	4885	4966.68	3.57	-715801	5325	5105	4960	4740	4595	5215	4850	242	1465	500	3120	5	1	48436578	2325	14.91	1.13	12	8.65	322.00	4256.00	6030	20240809	-20.40	1950	20231006	146.15	6030	-20.40	20240809	2505	91.62	20240422	6030	-20.40	20240809	1950	146.15	20231006	8.10	N	082850	500	242 억	1730138	N	N	N	N
33	20240827	090646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4985	100	2	2.05	10415958690	2063288	26.77	5070	5140	4955	6350	3420	4885	5048.23	3.57	-305768	5325	5105	4960	4740	4595	5215	4850	242	1465	500	3120	5	1	48436578	2415	15.48	1.17	12	4.26	322.00	4256.00	6030	20240809	-17.33	1950	20231006	155.64	6030	-17.33	20240809	2505	99.00	20240422	6030	-17.33	20240809	1950	155.64	20231006	8.10	N	082850	500	242 억	1730138	N	N	N	N
34	20240826	160638	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4885	-55	5	-1.11	34644524865	6958635	28.56	4875	5180	4815	6420	3460	4940	4979.11	3.50	-4038	5576	5257	4771	4452	3966	5417	4612	242	1480	500	3160	5	1	48436578	2366	15.17	1.15	12	14.37	322.00	4256.00	6030	20240809	-18.99	1950	20231006	150.51	6030	-18.99	20240809	2505	95.01	20240422	6030	-18.99	20240809	1950	150.51	20231006	7.83	N	082850	500	242 억	1694933	N	N	N	N
35	20240826	150642	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4890	-50	5	-1.01	33806924720	6787513	27.86	4875	5180	4815	6420	3460	4940	4981.20	3.50	-4447	5576	5257	4771	4452	3966	5417	4612	242	1480	500	3160	5	1	48436578	2369	15.19	1.15	12	14.01	322.00	4256.00	6030	20240809	-18.91	1950	20231006	150.77	6030	-18.91	20240809	2505	95.21	20240422	6030	-18.91	20240809	1950	150.77	20231006	7.83	N	082850	500	242 억	1694933	N	N	N	N
36	20240826	140645	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4940	0	3	0.00	30667883685	6145073	25.22	4875	5180	4865	6420	3460	4940	4991.25	3.50	3658	5576	5257	4771	4452	3966	5417	4612	242	1480	500	3160	5	1	48436578	2393	15.34	1.16	12	12.69	322.00	4256.00	6030	20240809	-18.08	1950	20231006	153.33	6030	-18.08	20240809	2505	97.21	20240422	6030	-18.08	20240809	1950	153.33	20231006	7.83	N	082850	500	242 억	1694933	N	N	N	N
37	20240826	130648	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4995	55	2	1.11	28849530330	5777337	23.71	4875	5180	4865	6420	3460	4940	4994.25	3.50	3815	5576	5257	4771	4452	3966	5417	4612	242	1480	500	3160	5	1	48436578	2419	15.51	1.17	12	11.93	322.00	4256.00	6030	20240809	-17.16	1950	20231006	156.15	6030	-17.16	20240809	2505	99.40	20240422	6030	-17.16	20240809	1950	156.15	20231006	7.83	N	082850	500	242 억	1694933	N	N	N	N
38	20240826	120643	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4975	35	2	0.71	27106186805	5428474	22.28	4875	5180	4865	6420	3460	4940	4994.06	3.50	-50014	5576	5257	4771	4452	3966	5417	4612	242	1480	500	3160	5	1	48436578	2410	15.45	1.17	12	11.21	322.00	4256.00	6030	20240809	-17.50	1950	20231006	155.13	6030	-17.50	20240809	2505	98.60	20240422	6030	-17.50	20240809	1950	155.13	20231006	7.83	N	082850	500	242 억	1694933	N	N	N	N
39	20240826	110643	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4945	5	2	0.10	23973163325	4799378	19.70	4875	5180	4865	6420	3460	4940	4995.91	3.50	4999	5576	5257	4771	4452	3966	5417	4612	242	1480	500	3160	5	1	48436578	2395	15.36	1.16	12	9.91	322.00	4256.00	6030	20240809	-17.99	1950	20231006	153.59	6030	-17.99	20240809	2505	97.41	20240422	6030	-17.99	20240809	1950	153.59	20231006	7.83	N	082850	500	242 억	1694933	N	N	N	N
40	20240826	100646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4940	0	3	0.00	21199381250	4236848	17.39	4875	5180	4865	6420	3460	4940	5004.69	3.50	25577	5576	5257	4771	4452	3966	5417	4612	242	1480	500	3160	5	1	48436578	2393	15.34	1.16	12	8.75	322.00	4256.00	6030	20240809	-18.08	1950	20231006	153.33	6030	-18.08	20240809	2505	97.21	20240422	6030	-18.08	20240809	1950	153.33	20231006	7.83	N	082850	500	242 억	1694933	N	N	N	N
41	20240826	090644	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4920	-20	5	-0.40	4939592185	1002267	4.11	4875	5030	4865	6420	3460	4940	4927.51	3.50	69652	5576	5257	4771	4452	3966	5417	4612	242	1480	500	3160	5	1	48436578	2383	15.28	1.16	12	2.07	322.00	4256.00	6030	20240809	-18.41	1950	20231006	152.31	6030	-18.41	20240809	2505	96.41	20240422	6030	-18.41	20240809	1950	152.31	20231006	7.83	N	082850	500	242 억	1694933	N	N	N	N
42	20240823	160640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4940	520	2	11.76	115023144260	24062920	369.64	4290	5090	4285	5740	3095	4420	4779.85	2.19	680606	4783	4601	4468	4286	4153	4535	4220	242	1320	500	2820	5	1	48436578	2393	15.34	1.16	12	49.68	322.00	4256.00	6030	20240809	-18.08	1920	20230817	157.29	6030	-18.08	20240809	2505	97.21	20240422	6030	-18.08	20240809	1950	153.33	20231006	8.19	N	082850	500	242 억	1058474	N	N	N	N
43	20240823	150645	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4855	435	2	9.84	107264510050	22484667	345.39	4290	5090	4285	5740	3095	4420	4770.59	2.19	487258	4783	4601	4468	4286	4153	4535	4220	242	1320	500	2820	5	1	48436578	2352	15.08	1.14	12	46.42	322.00	4256.00	6030	20240809	-19.49	1920	20230817	152.86	6030	-19.49	20240809	2505	93.81	20240422	6030	-19.49	20240809	1950	148.97	20231006	8.19	N	082850	500	242 억	1058474	N	N	N	N
44	20240823	140644	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4850	430	2	9.73	92331002910	19362153	297.43	4290	5090	4285	5740	3095	4420	4768.67	2.19	238075	4783	4601	4468	4286	4153	4535	4220	242	1320	500	2820	5	1	48436578	2349	15.06	1.14	12	39.97	322.00	4256.00	6030	20240809	-19.57	1920	20230817	152.60	6030	-19.57	20240809	2505	93.61	20240422	6030	-19.57	20240809	1950	148.72	20231006	8.19	N	082850	500	242 억	1058474	N	N	N	N
45	20240823	130644	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4670	250	2	5.66	37275127875	8146570	125.14	4290	4745	4285	5740	3095	4420	4575.60	2.19	400785	4783	4601	4468	4286	4153	4535	4220	242	1320	500	2820	5	1	48436578	2262	14.50	1.10	12	16.82	322.00	4256.00	6030	20240809	-22.55	1920	20230817	143.23	6030	-22.55	20240809	2505	86.43	20240422	6030	-22.55	20240809	1950	139.49	20231006	8.19	N	082850	500	242 억	1058474	N	N	N	N
46	20240823	120643	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4605	185	2	4.19	29895628795	6561646	100.80	4290	4745	4285	5740	3095	4420	4556.16	2.19	240995	4783	4601	4468	4286	4153	4535	4220	242	1320	500	2820	5	1	48436578	2231	14.30	1.08	12	13.55	322.00	4256.00	6030	20240809	-23.63	1920	20230817	139.84	6030	-23.63	20240809	2505	83.83	20240422	6030	-23.63	20240809	1950	136.15	20231006	8.19	N	082850	500	242 억	1058474	N	N	N	N
47	20240823	110643	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4590	170	2	3.85	23462223150	5169256	79.41	4290	4745	4285	5740	3095	4420	4538.85	2.19	-2857	4783	4601	4468	4286	4153	4535	4220	242	1320	500	2820	5	1	48436578	2223	14.25	1.08	12	10.67	322.00	4256.00	6030	20240809	-23.88	1920	20230817	139.06	6030	-23.88	20240809	2505	83.23	20240422	6030	-23.88	20240809	1950	135.38	20231006	8.19	N	082850	500	242 억	1058474	N	N	N	N
48	20240823	100643	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4485	65	2	1.47	7563330120	1719570	26.41	4290	4490	4285	5740	3095	4420	4398.36	2.19	75988	4783	4601	4468	4286	4153	4535	4220	242	1320	500	2820	5	1	48436578	2172	13.93	1.05	12	3.55	322.00	4256.00	6030	20240809	-25.62	1920	20230817	133.59	6030	-25.62	20240809	2505	79.04	20240422	6030	-25.62	20240809	1950	130.00	20231006	8.19	N	082850	500	242 억	1058474	N	N	N	N
49	20240823	090645	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4315	-105	5	-2.38	1264554510	293981	4.52	4290	4330	4285	5740	3095	4420	4300.66	2.19	15062	4783	4601	4468	4286	4153	4535	4220	242	1320	500	2820	5	1	48436578	2090	13.40	1.01	12	0.61	322.00	4256.00	6030	20240809	-28.44	1920	20230817	124.74	6030	-28.44	20240809	2505	72.26	20240422	6030	-28.44	20240809	1950	121.28	20231006	8.19	N	082850	500	242 억	1058474	N	N	N	N
50	20240822	160640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4420	-310	5	-6.55	27989013205	6287824	44.25	4595	4650	4335	6140	3315	4730	4451.23	1.91	133245	5690	5210	4970	4490	4250	5090	4370	242	1410	500	3020	5	1	48436578	2141	13.73	1.04	12	12.98	322.00	4256.00	6030	20240809	-26.70	1920	20230817	130.21	6030	-26.70	20240809	2505	76.45	20240422	6030	-26.70	20240809	1950	126.67	20231006	8.23	N	082850	500	242 억	925228	N	N	N	N
51	20240822	150644	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4440	-290	5	-6.13	26493088170	5950172	41.88	4595	4650	4335	6140	3315	4730	4452.40	1.91	82452	5690	5210	4970	4490	4250	5090	4370	242	1410	500	3020	5	1	48436578	2151	13.79	1.04	12	12.28	322.00	4256.00	6030	20240809	-26.37	1920	20230817	131.25	6030	-26.37	20240809	2505	77.25	20240422	6030	-26.37	20240809	1950	127.69	20231006	8.23	N	082850	500	242 억	925228	N	N	N	N
52	20240822	140645	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4465	-265	5	-5.60	22517463040	5061363	35.62	4595	4650	4335	6140	3315	4730	4448.79	1.91	112669	5690	5210	4970	4490	4250	5090	4370	242	1410	500	3020	5	1	48436578	2163	13.87	1.05	12	10.45	322.00	4256.00	6030	20240809	-25.95	1920	20230817	132.55	6030	-25.95	20240809	2505	78.24	20240422	6030	-25.95	20240809	1950	128.97	20231006	8.23	N	082850	500	242 억	925228	N	N	N	N
53	20240822	130645	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	-360	5	-7.61	19347693400	4346042	30.59	4595	4650	4335	6140	3315	4730	4451.67	1.91	122824	5690	5210	4970	4490	4250	5090	4370	242	1410	500	3020	5	1	48436578	2117	13.57	1.03	12	8.97	322.00	4256.00	6030	20240809	-27.53	1920	20230817	127.60	6030	-27.53	20240809	2505	74.45	20240422	6030	-27.53	20240809	1950	124.10	20231006	8.23	N	082850	500	242 억	925228	N	N	N	N
54	20240822	120648	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4365	-365	5	-7.72	17775283835	3984924	28.05	4595	4650	4340	6140	3315	4730	4460.50	1.91	97922	5690	5210	4970	4490	4250	5090	4370	242	1410	500	3020	5	1	48436578	2114	13.56	1.03	12	8.23	322.00	4256.00	6030	20240809	-27.61	1920	20230817	127.34	6030	-27.61	20240809	2505	74.25	20240422	6030	-27.61	20240809	1950	123.85	20231006	8.23	N	082850	500	242 억	925228	N	N	N	N
55	20240822	110642	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4415	-315	5	-6.66	15402619570	3442053	24.23	4595	4650	4345	6140	3315	4730	4474.69	1.91	160229	5690	5210	4970	4490	4250	5090	4370	242	1410	500	3020	5	1	48436578	2138	13.71	1.04	12	7.11	322.00	4256.00	6030	20240809	-26.78	1920	20230817	129.95	6030	-26.78	20240809	2505	76.25	20240422	6030	-26.78	20240809	1950	126.41	20231006	8.23	N	082850	500	242 억	925228	N	N	N	N
56	20240822	100641	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4445	-285	5	-6.03	13118029245	2928328	20.61	4595	4650	4345	6140	3315	4730	4479.54	1.91	161284	5690	5210	4970	4490	4250	5090	4370	242	1410	500	3020	5	1	48436578	2153	13.80	1.04	12	6.05	322.00	4256.00	6030	20240809	-26.29	1920	20230817	131.51	6030	-26.29	20240809	2505	77.45	20240422	6030	-26.29	20240809	1950	127.95	20231006	8.23	N	082850	500	242 억	925228	N	N	N	N
57	20240822	090643	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4545	-185	5	-3.91	2781079860	607627	4.28	4595	4650	4540	6140	3315	4730	4576.47	1.91	147822	5690	5210	4970	4490	4250	5090	4370	242	1410	500	3020	5	1	48436578	2201	14.11	1.07	12	1.25	322.00	4256.00	6030	20240809	-24.63	1920	20230817	136.72	6030	-24.63	20240809	2505	81.44	20240422	6030	-24.63	20240809	1950	133.08	20231006	8.23	N	082850	500	242 억	925228	N	N	N	N
58	20240821	160637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4730	-300	5	-5.96	72481374110	13972949	176.87	5350	5450	4730	6530	3530	5030	5188.02	3.03	-540693	5533	5281	5068	4816	4603	5175	4710	242	1500	500	3210	5	1	48436578	2291	14.69	1.11	12	28.85	322.00	4256.00	6030	20240809	-21.56	1920	20230817	146.35	6030	-21.56	20240809	2505	88.82	20240422	6030	-21.56	20240809	1950	142.56	20231006	8.62	N	082850	500	242 억	1465721	N	N	N	N
59	20240821	150645	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4795	-235	5	-4.67	70516233160	13561312	171.66	5350	5450	4740	6530	3530	5030	5199.81	3.03	-602253	5533	5281	5068	4816	4603	5175	4710	242	1500	500	3210	5	1	48436578	2323	14.89	1.13	12	28.00	322.00	4256.00	6030	20240809	-20.48	1920	20230817	149.74	6030	-20.48	20240809	2505	91.42	20240422	6030	-20.48	20240809	1950	145.90	20231006	8.62	N	082850	500	242 억	1465721	N	N	N	N
60	20240821	140640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4890	-140	5	-2.78	64867064835	12389948	156.84	5350	5450	4830	6530	3530	5030	5235.46	3.03	-586470	5533	5281	5068	4816	4603	5175	4710	242	1500	500	3210	5	1	48436578	2369	15.19	1.15	12	25.58	322.00	4256.00	6030	20240809	-18.91	1920	20230817	154.69	6030	-18.91	20240809	2505	95.21	20240422	6030	-18.91	20240809	1950	150.77	20231006	8.62	N	082850	500	242 억	1465721	N	N	N	N
61	20240821	130647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5030	0	3	0.00	59542682085	11309128	143.15	5350	5450	4985	6530	3530	5030	5265.01	3.03	-637981	5533	5281	5068	4816	4603	5175	4710	242	1500	500	3210	10	1	48436578	2436	15.62	1.18	12	23.35	322.00	4256.00	6030	20240809	-16.58	1920	20230817	161.98	6030	-16.58	20240809	2505	100.80	20240422	6030	-16.58	20240809	1950	157.95	20231006	8.62	N	082850	500	242 억	1465721	N	N	N	N
62	20240821	120647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5080	50	2	0.99	56820925975	10768142	136.31	5350	5450	4985	6530	3530	5030	5276.76	3.03	-573093	5533	5281	5068	4816	4603	5175	4710	242	1500	500	3210	10	1	48436578	2461	15.78	1.19	12	22.23	322.00	4256.00	6030	20240809	-15.75	1920	20230817	164.58	6030	-15.75	20240809	2505	102.79	20240422	6030	-15.75	20240809	1950	160.51	20231006	8.62	N	082850	500	242 억	1465721	N	N	N	N
63	20240821	110642	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5090	60	2	1.19	51722280180	9757640	123.52	5350	5450	5070	6530	3530	5030	5300.70	3.03	-616545	5533	5281	5068	4816	4603	5175	4710	242	1500	500	3210	10	1	48436578	2465	15.81	1.20	12	20.15	322.00	4256.00	6030	20240809	-15.59	1920	20230817	165.10	6030	-15.59	20240809	2505	103.19	20240422	6030	-15.59	20240809	1950	161.03	20231006	8.62	N	082850	500	242 억	1465721	N	N	N	N
64	20240821	100647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	240	2	4.77	43732570800	8218278	104.03	5350	5450	5160	6530	3530	5030	5321.38	3.03	-615821	5533	5281	5068	4816	4603	5175	4710	242	1500	500	3210	10	1	48436578	2553	16.37	1.24	12	16.97	322.00	4256.00	6030	20240809	-12.60	1920	20230817	174.48	6030	-12.60	20240809	2505	110.38	20240422	6030	-12.60	20240809	1950	170.26	20231006	8.62	N	082850	500	242 억	1465721	N	N	N	N
65	20240821	090641	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5340	310	2	6.16	16262959890	3040853	38.49	5350	5450	5250	6530	3530	5030	5348.16	3.03	-326242	5533	5281	5068	4816	4603	5175	4710	242	1500	500	3210	10	1	48436578	2587	16.58	1.25	12	6.28	322.00	4256.00	6030	20240809	-11.44	1920	20230817	178.12	6030	-11.44	20240809	2505	113.17	20240422	6030	-11.44	20240809	1950	173.85	20231006	8.62	N	082850	500	242 억	1465721	N	N	N	N
66	20240820	160632	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5030	-210	5	-4.01	30922594155	6100226	108.48	5300	5320	4855	6810	3670	5240	5068.78	2.48	262777	5800	5520	5340	5060	4880	5430	4970	242	1570	500	3350	10	1	48436578	2436	15.62	1.18	12	12.59	322.00	4256.00	6030	20240809	-16.58	1920	20230817	161.98	6030	-16.58	20240809	2505	100.80	20240422	6030	-16.58	20240809	1950	157.95	20231006	8.54	N	082850	500	242 억	1202966	N	N	N	N
67	20240820	150641	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5020	-220	5	-4.20	29447200735	5806649	103.26	5300	5320	4855	6810	3670	5240	5070.84	2.48	251884	5800	5520	5340	5060	4880	5430	4970	242	1570	500	3350	10	1	48436578	2432	15.59	1.18	12	11.99	322.00	4256.00	6030	20240809	-16.75	1920	20230817	161.46	6030	-16.75	20240809	2505	100.40	20240422	6030	-16.75	20240809	1950	157.44	20231006	8.54	N	082850	500	242 억	1202966	N	N	N	N
68	20240820	140640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4890	-350	5	-6.68	24280208820	4769695	84.82	5300	5320	4855	6810	3670	5240	5090.03	2.48	256106	5800	5520	5340	5060	4880	5430	4970	242	1570	500	3350	5	1	48436578	2369	15.19	1.15	12	9.85	322.00	4256.00	6030	20240809	-18.91	1920	20230817	154.69	6030	-18.91	20240809	2505	95.21	20240422	6030	-18.91	20240809	1950	150.77	20231006	8.54	N	082850	500	242 억	1202966	N	N	N	N
69	20240820	130640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4995	-245	5	-4.68	17224441165	3336338	59.33	5300	5320	4995	6810	3670	5240	5162.32	2.48	85322	5800	5520	5340	5060	4880	5430	4970	242	1570	500	3350	5	1	48436578	2419	15.51	1.17	12	6.89	322.00	4256.00	6030	20240809	-17.16	1920	20230817	160.16	6030	-17.16	20240809	2505	99.40	20240422	6030	-17.16	20240809	1950	156.15	20231006	8.54	N	082850	500	242 억	1202966	N	N	N	N
70	20240820	120640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5070	-170	5	-3.24	13664900600	2629716	46.76	5300	5320	5060	6810	3670	5240	5196.08	2.48	77440	5800	5520	5340	5060	4880	5430	4970	242	1570	500	3350	10	1	48436578	2456	15.75	1.19	12	5.43	322.00	4256.00	6030	20240809	-15.92	1920	20230817	164.06	6030	-15.92	20240809	2505	102.40	20240422	6030	-15.92	20240809	1950	160.00	20231006	8.54	N	082850	500	242 억	1202966	N	N	N	N
71	20240820	110637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5110	-130	5	-2.48	11048771320	2115491	37.62	5300	5320	5100	6810	3670	5240	5222.67	2.48	10890	5800	5520	5340	5060	4880	5430	4970	242	1570	500	3350	10	1	48436578	2475	15.87	1.20	12	4.37	322.00	4256.00	6030	20240809	-15.26	1920	20230817	166.15	6030	-15.26	20240809	2505	103.99	20240422	6030	-15.26	20240809	1950	162.05	20231006	8.54	N	082850	500	242 억	1202966	N	N	N	N
72	20240820	100635	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5230	-10	5	-0.19	7583347010	1444489	25.69	5300	5320	5160	6810	3670	5240	5249.95	2.48	71047	5800	5520	5340	5060	4880	5430	4970	242	1570	500	3350	10	1	48436578	2533	16.24	1.23	12	2.98	322.00	4256.00	6030	20240809	-13.27	1920	20230817	172.40	6030	-13.27	20240809	2505	108.78	20240422	6030	-13.27	20240809	1950	168.21	20231006	8.54	N	082850	500	242 억	1202966	N	N	N	N
73	20240820	090637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5280	40	2	0.76	1860386640	352521	6.27	5300	5320	5230	6810	3670	5240	5279.09	2.48	7592	5800	5520	5340	5060	4880	5430	4970	242	1570	500	3350	10	1	48436578	2557	16.40	1.24	12	0.73	322.00	4256.00	6030	20240809	-12.44	1920	20230817	175.00	6030	-12.44	20240809	2505	110.78	20240422	6030	-12.44	20240809	1950	170.77	20231006	8.54	N	082850	500	242 억	1202966	N	N	N	N
74	20240819	160629	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5240	-410	5	-7.26	29311485950	5494636	59.80	5570	5620	5160	7340	3960	5650	5333.84	2.58	-45349	6050	5850	5630	5430	5210	5950	5530	242	1690	500	3610	10	1	48436578	2538	16.27	1.23	12	11.34	322.00	4256.00	6030	20240809	-13.10	1920	20230817	172.92	6030	-13.10	20240809	2505	109.18	20240422	6030	-13.10	20240809	1950	168.72	20231006	7.80	N	082850	500	242 억	1248091	N	N	N	N
75	20240819	150634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5200	-450	5	-7.96	27631716970	5172877	56.30	5570	5620	5160	7340	3960	5650	5340.50	2.58	-94826	6050	5850	5630	5430	5210	5950	5530	242	1690	500	3610	10	1	48436578	2519	16.15	1.22	12	10.68	322.00	4256.00	6030	20240809	-13.76	1920	20230817	170.83	6030	-13.76	20240809	2505	107.58	20240422	6030	-13.76	20240809	1950	166.67	20231006	7.80	N	082850	500	242 억	1248091	N	N	N	N
76	20240819	140635	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5330	-320	5	-5.66	23032626350	4296747	46.76	5570	5620	5250	7340	3960	5650	5359.18	2.58	-69450	6050	5850	5630	5430	5210	5950	5530	242	1690	500	3610	10	1	48436578	2582	16.55	1.25	12	8.87	322.00	4256.00	6030	20240809	-11.61	1920	20230817	177.60	6030	-11.61	20240809	2505	112.77	20240422	6030	-11.61	20240809	1950	173.33	20231006	7.80	N	082850	500	242 억	1248091	N	N	N	N
77	20240819	130632	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5310	-340	5	-6.02	19552552450	3644214	39.66	5570	5620	5250	7340	3960	5650	5363.86	2.58	-94713	6050	5850	5630	5430	5210	5950	5530	242	1690	500	3610	10	1	48436578	2572	16.49	1.25	12	7.52	322.00	4256.00	6030	20240809	-11.94	1920	20230817	176.56	6030	-11.94	20240809	2505	111.98	20240422	6030	-11.94	20240809	1950	172.31	20231006	7.80	N	082850	500	242 억	1248091	N	N	N	N
78	20240819	120633	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5330	-320	5	-5.66	17634010840	3283410	35.73	5570	5620	5250	7340	3960	5650	5368.99	2.58	-90243	6050	5850	5630	5430	5210	5950	5530	242	1690	500	3610	10	1	48436578	2582	16.55	1.25	12	6.78	322.00	4256.00	6030	20240809	-11.61	1920	20230817	177.60	6030	-11.61	20240809	2505	112.77	20240422	6030	-11.61	20240809	1950	173.33	20231006	7.80	N	082850	500	242 억	1248091	N	N	N	N
79	20240819	110634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5300	-350	5	-6.19	15784563080	2935252	31.94	5570	5620	5250	7340	3960	5650	5375.79	2.58	-65841	6050	5850	5630	5430	5210	5950	5530	242	1690	500	3610	10	1	48436578	2567	16.46	1.25	12	6.06	322.00	4256.00	6030	20240809	-12.11	1920	20230817	176.04	6030	-12.11	20240809	2505	111.58	20240422	6030	-12.11	20240809	1950	171.79	20231006	7.80	N	082850	500	242 억	1248091	N	N	N	N
80	20240819	100635	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5290	-360	5	-6.37	13440819060	2491586	27.12	5570	5620	5250	7340	3960	5650	5392.49	2.58	-31496	6050	5850	5630	5430	5210	5950	5530	242	1690	500	3610	10	1	48436578	2562	16.43	1.24	12	5.14	322.00	4256.00	6030	20240809	-12.27	1920	20230817	175.52	6030	-12.27	20240809	2505	111.18	20240422	6030	-12.27	20240809	1950	171.28	20231006	7.80	N	082850	500	242 억	1248091	N	N	N	N
81	20240819	090635	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5440	-210	5	-3.72	3096336470	561507	6.11	5570	5620	5430	7340	3960	5650	5509.52	2.58	15638	6050	5850	5630	5430	5210	5950	5530	242	1690	500	3610	10	1	48436578	2635	16.89	1.28	12	1.16	322.00	4256.00	6030	20240809	-9.78	1920	20230817	183.33	6030	-9.78	20240809	2505	117.17	20240422	6030	-9.78	20240809	1950	178.97	20231006	7.80	N	082850	500	242 억	1248091	N	N	N	N
82	20240816	160628	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5650	10	2	0.18	50242646550	8855989	109.05	5550	5830	5410	7330	3950	5640	5673.37	1.96	300810	6040	5840	5700	5500	5360	5770	5430	242	1690	500	3600	10	1	48436578	2737	17.55	1.33	12	18.28	322.00	4256.00	6030	20240809	-6.30	1920	20230817	194.27	6030	-6.30	20240809	2505	125.55	20240422	6030	-6.30	20240809	1920	194.27	20230817	7.79	N	082850	500	242 억	947728	N	N	N	N
83	20240816	150630	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5640	0	3	0.00	47525527020	8375025	103.13	5550	5830	5410	7330	3950	5640	5674.68	1.96	356382	6040	5840	5700	5500	5360	5770	5430	242	1690	500	3600	10	1	48436578	2732	17.52	1.33	12	17.29	322.00	4256.00	6030	20240809	-6.47	1920	20230817	193.75	6030	-6.47	20240809	2505	125.15	20240422	6030	-6.47	20240809	1920	193.75	20230817	7.79	N	082850	500	242 억	947728	N	N	N	N
84	20240816	140634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5750	110	2	1.95	40202253150	7080072	87.18	5550	5830	5410	7330	3950	5640	5678.24	1.96	512207	6040	5840	5700	5500	5360	5770	5430	242	1690	500	3600	10	1	48436578	2785	17.86	1.35	12	14.62	322.00	4256.00	6030	20240809	-4.64	1920	20230817	199.48	6030	-4.64	20240809	2505	129.54	20240422	6030	-4.64	20240809	1920	199.48	20230817	7.79	N	082850	500	242 억	947728	N	N	N	N
85	20240816	130635	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5660	20	2	0.35	27100988870	4802051	59.13	5550	5750	5410	7330	3950	5640	5643.63	1.96	542383	6040	5840	5700	5500	5360	5770	5430	242	1690	500	3600	10	1	48436578	2742	17.58	1.33	12	9.91	322.00	4256.00	6030	20240809	-6.14	1920	20230817	194.79	6030	-6.14	20240809	2505	125.95	20240422	6030	-6.14	20240809	1920	194.79	20230817	7.79	N	082850	500	242 억	947728	N	N	N	N
86	20240816	120630	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5680	40	2	0.71	24570673120	4355513	53.63	5550	5750	5410	7330	3950	5640	5641.28	1.96	493870	6040	5840	5700	5500	5360	5770	5430	242	1690	500	3600	10	1	48436578	2751	17.64	1.33	12	8.99	322.00	4256.00	6030	20240809	-5.80	1920	20230817	195.83	6030	-5.80	20240809	2505	126.75	20240422	6030	-5.80	20240809	1920	195.83	20230817	7.79	N	082850	500	242 억	947728	N	N	N	N
87	20240816	110633	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5680	40	2	0.71	18100202920	3220322	39.65	5550	5730	5410	7330	3950	5640	5620.60	1.96	462801	6040	5840	5700	5500	5360	5770	5430	242	1690	500	3600	10	1	48436578	2751	17.64	1.33	12	6.65	322.00	4256.00	6030	20240809	-5.80	1920	20230817	195.83	6030	-5.80	20240809	2505	126.75	20240422	6030	-5.80	20240809	1920	195.83	20230817	7.79	N	082850	500	242 억	947728	N	N	N	N
88	20240816	100630	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5650	10	2	0.18	13488231520	2405523	29.62	5550	5730	5410	7330	3950	5640	5607.15	1.96	308083	6040	5840	5700	5500	5360	5770	5430	242	1690	500	3600	10	1	48436578	2737	17.55	1.33	12	4.97	322.00	4256.00	6030	20240809	-6.30	1920	20230817	194.27	6030	-6.30	20240809	2505	125.55	20240422	6030	-6.30	20240809	1920	194.27	20230817	7.79	N	082850	500	242 억	947728	N	N	N	N
89	20240816	090632	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5500	-140	5	-2.48	3320332480	603040	7.43	5550	5600	5410	7330	3950	5640	5505.37	1.96	51712	6040	5840	5700	5500	5360	5770	5430	242	1690	500	3600	10	1	48436578	2664	17.08	1.29	12	1.25	322.00	4256.00	6030	20240809	-8.79	1920	20230817	186.46	6030	-8.79	20240809	2505	119.56	20240422	6030	-8.79	20240809	1920	186.46	20230817	7.79	N	082850	500	242 억	947728	N	N	N	N
90	20240814	160631	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5640	-210	5	-3.59	43908085090	7730246	60.33	5800	5900	5560	7600	4100	5850	5679.64	3.30	-651566	6276	6062	5636	5422	4996	6170	5530	242	1750	500	3740	10	1	48436578	2732	17.52	1.33	12	15.96	322.00	4256.00	6030	20240809	-6.47	1920	20230817	193.75	6030	-6.47	20240809	2505	125.15	20240422	6030	-6.47	20240809	1920	193.75	20230817	7.38	N	082850	500	242 억	1598435	N	N	N	N
91	20240814	150633	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5590	-260	5	-4.44	40744284630	7168288	55.94	5800	5900	5560	7600	4100	5850	5683.47	3.30	-598999	6276	6062	5636	5422	4996	6170	5530	242	1750	500	3740	10	1	48436578	2708	17.36	1.31	12	14.80	322.00	4256.00	6030	20240809	-7.30	1920	20230817	191.15	6030	-7.30	20240809	2505	123.15	20240422	6030	-7.30	20240809	1920	191.15	20230817	7.38	N	082850	500	242 억	1598435	N	N	N	N
92	20240814	140637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5640	-210	5	-3.59	37470452560	6586354	51.40	5800	5900	5560	7600	4100	5850	5688.58	3.30	-513215	6276	6062	5636	5422	4996	6170	5530	242	1750	500	3740	10	1	48436578	2732	17.52	1.33	12	13.60	322.00	4256.00	6030	20240809	-6.47	1920	20230817	193.75	6030	-6.47	20240809	2505	125.15	20240422	6030	-6.47	20240809	1920	193.75	20230817	7.38	N	082850	500	242 억	1598435	N	N	N	N
93	20240814	130634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5610	-240	5	-4.10	32763043980	5754094	44.91	5800	5900	5560	7600	4100	5850	5693.29	3.30	-418647	6276	6062	5636	5422	4996	6170	5530	242	1750	500	3740	10	1	48436578	2717	17.42	1.32	12	11.88	322.00	4256.00	6030	20240809	-6.97	1920	20230817	192.19	6030	-6.97	20240809	2505	123.95	20240422	6030	-6.97	20240809	1920	192.19	20230817	7.38	N	082850	500	242 억	1598435	N	N	N	N
94	20240814	120631	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5610	-240	5	-4.10	29312716280	5138275	40.10	5800	5900	5580	7600	4100	5850	5704.18	3.30	-291098	6276	6062	5636	5422	4996	6170	5530	242	1750	500	3740	10	1	48436578	2717	17.42	1.32	12	10.61	322.00	4256.00	6030	20240809	-6.97	1920	20230817	192.19	6030	-6.97	20240809	2505	123.95	20240422	6030	-6.97	20240809	1920	192.19	20230817	7.38	N	082850	500	242 억	1598435	N	N	N	N
95	20240814	110627	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5650	-200	5	-3.42	26512522490	4639645	36.21	5800	5900	5580	7600	4100	5850	5713.72	3.30	-234033	6276	6062	5636	5422	4996	6170	5530	242	1750	500	3740	10	1	48436578	2737	17.55	1.33	12	9.58	322.00	4256.00	6030	20240809	-6.30	1920	20230817	194.27	6030	-6.30	20240809	2505	125.55	20240422	6030	-6.30	20240809	1920	194.27	20230817	7.38	N	082850	500	242 억	1598435	N	N	N	N
96	20240814	100627	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5640	-210	5	-3.59	22261814930	3884825	30.32	5800	5900	5610	7600	4100	5850	5729.80	3.30	-214884	6276	6062	5636	5422	4996	6170	5530	242	1750	500	3740	10	1	48436578	2732	17.52	1.33	12	8.02	322.00	4256.00	6030	20240809	-6.47	1920	20230817	193.75	6030	-6.47	20240809	2505	125.15	20240422	6030	-6.47	20240809	1920	193.75	20230817	7.38	N	082850	500	242 억	1598435	N	N	N	N
97	20240814	090700	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5750	-100	5	-1.71	8760444560	1511086	11.79	5800	5900	5710	7600	4100	5850	5796.70	3.30	-130969	6276	6062	5636	5422	4996	6170	5530	242	1750	500	3740	10	1	48436578	2785	17.86	1.35	12	3.12	322.00	4256.00	6030	20240809	-4.64	1920	20230817	199.48	6030	-4.64	20240809	2505	129.54	20240422	6030	-4.64	20240809	1920	199.48	20230817	7.38	N	082850	500	242 억	1598435	N	N	N	N
98	20240813	160620	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5850	130	2	2.27	67722629510	12218334	56.27	5620	5850	5210	7430	4010	5720	5536.31	3.08	104918	6053	5886	5673	5506	5293	5970	5590	242	1710	500	3660	10	1	48436578	2834	18.17	1.37	12	25.23	322.00	4256.00	6030	20240809	-2.99	1920	20230817	204.69	6030	-2.99	20240809	2505	133.53	20240422	6030	-2.99	20240809	1920	204.69	20230817	6.57	N	082850	500	242 억	1491523	N	N	N	N
99	20240813	150625	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5660	-60	5	-1.05	55513209570	10105333	46.53	5620	5740	5210	7430	4010	5720	5492.81	3.08	194429	6053	5886	5673	5506	5293	5970	5590	242	1710	500	3660	10	1	48436578	2742	17.58	1.33	12	20.86	322.00	4256.00	6030	20240809	-6.14	1920	20230817	194.79	6030	-6.14	20240809	2505	125.95	20240422	6030	-6.14	20240809	1920	194.79	20230817	6.57	N	082850	500	242 억	1491523	N	N	N	N
100	20240813	140627	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5430	-290	5	-5.07	39304522100	7224724	33.27	5620	5680	5210	7430	4010	5720	5439.15	3.08	147131	6053	5886	5673	5506	5293	5970	5590	242	1710	500	3660	10	1	48436578	2630	16.86	1.28	12	14.92	322.00	4256.00	6030	20240809	-9.95	1920	20230817	182.81	6030	-9.95	20240809	2505	116.77	20240422	6030	-9.95	20240809	1920	182.81	20230817	6.57	N	082850	500	242 억	1491523	N	N	N	N
101	20240813	130627	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5450	-270	5	-4.72	36745936450	6754181	31.10	5620	5680	5210	7430	4010	5720	5439.27	3.08	126815	6053	5886	5673	5506	5293	5970	5590	242	1710	500	3660	10	1	48436578	2640	16.93	1.28	12	13.94	322.00	4256.00	6030	20240809	-9.62	1920	20230817	183.85	6030	-9.62	20240809	2505	117.56	20240422	6030	-9.62	20240809	1920	183.85	20230817	6.57	N	082850	500	242 억	1491523	N	N	N	N
102	20240813	120621	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5390	-330	5	-5.77	30638759010	5639293	25.97	5620	5680	5210	7430	4010	5720	5431.60	3.08	55883	6053	5886	5673	5506	5293	5970	5590	242	1710	500	3660	10	1	48436578	2611	16.74	1.27	12	11.64	322.00	4256.00	6030	20240809	-10.61	1920	20230817	180.73	6030	-10.61	20240809	2505	115.17	20240422	6030	-10.61	20240809	1920	180.73	20230817	6.57	N	082850	500	242 억	1491523	N	N	N	N
103	20240813	110620	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5300	-420	5	-7.34	25066218530	4591379	21.14	5620	5680	5270	7430	4010	5720	5457.76	3.08	-42576	6053	5886	5673	5506	5293	5970	5590	242	1710	500	3660	10	1	48436578	2567	16.46	1.25	12	9.48	322.00	4256.00	6030	20240809	-12.11	1920	20230817	176.04	6030	-12.11	20240809	2505	111.58	20240422	6030	-12.11	20240809	1920	176.04	20230817	6.57	N	082850	500	242 억	1491523	N	N	N	N
104	20240813	100623	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5480	-240	5	-4.20	18047955440	3278194	15.10	5620	5680	5390	7430	4010	5720	5503.55	3.08	-62036	6053	5886	5673	5506	5293	5970	5590	242	1710	500	3660	10	1	48436578	2654	17.02	1.29	12	6.77	322.00	4256.00	6030	20240809	-9.12	1920	20230817	185.42	6030	-9.12	20240809	2505	118.76	20240422	6030	-9.12	20240809	1920	185.42	20230817	6.57	N	082850	500	242 억	1491523	N	N	N	N
105	20240813	090626	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5560	-160	5	-2.80	5765794460	1031755	4.75	5620	5680	5460	7430	4010	5720	5584.54	3.08	21478	6053	5886	5673	5506	5293	5970	5590	242	1710	500	3660	10	1	48436578	2693	17.27	1.31	12	2.13	322.00	4256.00	6030	20240809	-7.79	1920	20230817	189.58	6030	-7.79	20240809	2505	121.96	20240422	6030	-7.79	20240809	1920	189.58	20230817	6.57	N	082850	500	242 억	1491523	N	N	N	N
106	20240812	160619	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5720	220	2	4.00	120578768690	21214605	57.54	5600	5840	5460	7150	3850	5500	5683.70	3.01	25385	6333	5916	5613	5196	4893	6125	5405	242	1650	500	3520	10	1	48436578	2771	17.76	1.34	12	43.80	322.00	4256.00	6030	20240809	-5.14	1920	20230817	197.92	6030	-5.14	20240809	2505	128.34	20240422	6030	-5.14	20240809	1920	197.92	20230817	5.34	N	082850	500	242 억	1458963	N	N	N	N
107	20240812	150619	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5670	170	2	3.09	115122778980	20255491	54.94	5600	5840	5460	7150	3850	5500	5683.64	3.01	186224	6333	5916	5613	5196	4893	6125	5405	242	1650	500	3520	10	1	48436578	2746	17.61	1.33	12	41.82	322.00	4256.00	6030	20240809	-5.97	1920	20230817	195.31	6030	-5.97	20240809	2505	126.35	20240422	6030	-5.97	20240809	1920	195.31	20230817	5.34	N	082850	500	242 억	1458963	N	N	N	N
108	20240812	140618	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5670	170	2	3.09	108034175970	19004613	51.55	5600	5840	5460	7150	3850	5500	5684.74	3.01	303373	6333	5916	5613	5196	4893	6125	5405	242	1650	500	3520	10	1	48436578	2746	17.61	1.33	12	39.24	322.00	4256.00	6030	20240809	-5.97	1920	20230817	195.31	6030	-5.97	20240809	2505	126.35	20240422	6030	-5.97	20240809	1920	195.31	20230817	5.34	N	082850	500	242 억	1458963	N	N	N	N
109	20240812	130616	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5640	140	2	2.55	103990685120	18286164	49.60	5600	5840	5460	7150	3850	5500	5686.97	3.01	309395	6333	5916	5613	5196	4893	6125	5405	242	1650	500	3520	10	1	48436578	2732	17.52	1.33	12	37.75	322.00	4256.00	6030	20240809	-6.47	1920	20230817	193.75	6030	-6.47	20240809	2505	125.15	20240422	6030	-6.47	20240809	1920	193.75	20230817	5.34	N	082850	500	242 억	1458963	N	N	N	N
110	20240812	120614	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5660	160	2	2.91	98085691970	17239814	46.76	5600	5840	5460	7150	3850	5500	5689.61	3.01	274944	6333	5916	5613	5196	4893	6125	5405	242	1650	500	3520	10	1	48436578	2742	17.58	1.33	12	35.59	322.00	4256.00	6030	20240809	-6.14	1920	20230817	194.79	6030	-6.14	20240809	2505	125.95	20240422	6030	-6.14	20240809	1920	194.79	20230817	5.34	N	082850	500	242 억	1458963	N	N	N	N
111	20240812	110616	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5780	280	2	5.09	86791521360	15264902	41.40	5600	5840	5460	7150	3850	5500	5685.83	3.01	303403	6333	5916	5613	5196	4893	6125	5405	242	1650	500	3520	10	1	48436578	2800	17.95	1.36	12	31.52	322.00	4256.00	6030	20240809	-4.15	1920	20230817	201.04	6030	-4.15	20240809	2505	130.74	20240422	6030	-4.15	20240809	1920	201.04	20230817	5.34	N	082850	500	242 억	1458963	N	N	N	N
112	20240812	100612	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5630	130	2	2.36	50094767150	8891061	24.12	5600	5730	5460	7150	3850	5500	5634.46	3.01	56834	6333	5916	5613	5196	4893	6125	5405	242	1650	500	3520	10	1	48436578	2727	17.48	1.32	12	18.36	322.00	4256.00	6030	20240809	-6.63	1920	20230817	193.23	6030	-6.63	20240809	2505	124.75	20240422	6030	-6.63	20240809	1920	193.23	20230817	5.34	N	082850	500	242 억	1458963	N	N	N	N
113	20240812	090611	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5540	40	2	0.73	7633428330	1370953	3.72	5600	5630	5500	7150	3850	5500	5568.55	3.01	-16126	6333	5916	5613	5196	4893	6125	5405	242	1650	500	3520	10	1	48436578	2683	17.20	1.30	12	2.83	322.00	4256.00	6030	20240809	-8.13	1920	20230817	188.54	6030	-8.13	20240809	2505	121.16	20240422	6030	-8.13	20240809	1920	188.54	20230817	5.34	N	082850	500	242 억	1458963	N	N	N	N
114	20240809	160609	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5500	220	2	4.17	206986172210	36541874	94.20	5430	6030	5310	6860	3700	5280	5664.87	3.83	-390834	6200	5740	5440	4980	4680	5590	4830	242	1580	500	3370	10	1	48436578	2664	17.08	1.29	12	75.44	322.00	4256.00	6030	20240809	-8.79	1920	20230817	186.46	6030	-8.79	20240809	2505	119.56	20240422	6030	-8.79	20240809	1920	186.46	20230817	4.90	N	082850	500	242 억	1854243	N	N	N	N
115	20240809	150624	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5470	190	2	3.60	201310782510	35510081	91.54	5430	6030	5310	6860	3700	5280	5669.41	3.83	-248239	6200	5740	5440	4980	4680	5590	4830	242	1580	500	3370	10	1	48436578	2649	16.99	1.29	12	73.31	322.00	4256.00	6030	20240809	-9.29	1920	20230817	184.90	6030	-9.29	20240809	2505	118.36	20240422	6030	-9.29	20240809	1920	184.90	20230817	4.90	N	082850	500	242 억	1854243	N	N	N	N
116	20240809	140622	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5430	150	2	2.84	190652383640	33563826	86.53	5430	6030	5310	6860	3700	5280	5680.62	3.83	-279625	6200	5740	5440	4980	4680	5590	4830	242	1580	500	3370	10	1	48436578	2630	16.86	1.28	12	69.29	322.00	4256.00	6030	20240809	-9.95	1920	20230817	182.81	6030	-9.95	20240809	2505	116.77	20240422	6030	-9.95	20240809	1920	182.81	20230817	4.90	N	082850	500	242 억	1854243	N	N	N	N
117	20240809	130622	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5420	140	2	2.65	183656634060	32265242	83.18	5430	6030	5310	6860	3700	5280	5692.43	3.83	-431775	6200	5740	5440	4980	4680	5590	4830	242	1580	500	3370	10	1	48436578	2625	16.83	1.27	12	66.61	322.00	4256.00	6030	20240809	-10.12	1920	20230817	182.29	6030	-10.12	20240809	2505	116.37	20240422	6030	-10.12	20240809	1920	182.29	20230817	4.90	N	082850	500	242 억	1854243	N	N	N	N
118	20240809	120620	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5480	200	2	3.79	177938912740	31212760	80.47	5430	6030	5310	6860	3700	5280	5701.20	3.83	-451566	6200	5740	5440	4980	4680	5590	4830	242	1580	500	3370	10	1	48436578	2654	17.02	1.29	12	64.44	322.00	4256.00	6030	20240809	-9.12	1920	20230817	185.42	6030	-9.12	20240809	2505	118.76	20240422	6030	-9.12	20240809	1920	185.42	20230817	4.90	N	082850	500	242 억	1854243	N	N	N	N
119	20240809	110613	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5440	160	2	3.03	174454262880	30576622	78.83	5430	6030	5310	6860	3700	5280	5705.85	3.83	-405685	6200	5740	5440	4980	4680	5590	4830	242	1580	500	3370	10	1	48436578	2635	16.89	1.28	12	63.13	322.00	4256.00	6030	20240809	-9.78	1920	20230817	183.33	6030	-9.78	20240809	2505	117.17	20240422	6030	-9.78	20240809	1920	183.33	20230817	4.90	N	082850	500	242 억	1854243	N	N	N	N
120	20240809	100623	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5560	280	2	5.30	155268055500	27076461	69.80	5430	6030	5310	6860	3700	5280	5734.88	3.83	-428810	6200	5740	5440	4980	4680	5590	4830	242	1580	500	3370	10	1	48436578	2693	17.27	1.31	12	55.90	322.00	4256.00	6030	20240809	-7.79	1920	20230817	189.58	6030	-7.79	20240809	2505	121.96	20240422	6030	-7.79	20240809	1920	189.58	20230817	4.90	N	082850	500	242 억	1854243	N	N	N	N
121	20240809	090615	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5720	440	2	8.33	27883333340	5012442	12.92	5430	5760	5310	6860	3700	5280	5564.35	3.83	131011	6200	5740	5440	4980	4680	5590	4830	242	1580	500	3370	10	1	48436578	2771	17.76	1.34	12	10.35	322.00	4256.00	5900	20240808	-3.05	1920	20230817	197.92	5900	-3.05	20240808	2505	128.34	20240422	5900	-3.05	20240808	1920	197.92	20230817	4.90	N	082850	500	242 억	1854243	N	N	N	N
122	20240808	160606	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5280	160	2	3.12	215813100100	38456264	177.29	5640	5900	5140	6650	3590	5120	5612.44	5.69	-902861	5566	5342	5196	4972	4826	5270	4900	242	1530	500	3270	10	1	48436578	2557	16.40	1.24	12	79.40	322.00	4256.00	5900	20240808	-10.51	1920	20230817	175.00	5900	-10.51	20240808	2505	110.78	20240422	5900	-10.51	20240808	1920	175.00	20230817	3.58	N	082850	500	242 억	2754798	N	N	N	N
123	20240808	150612	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5260	140	2	2.73	211665483850	37668328	173.66	5640	5900	5140	6650	3590	5120	5619.20	5.69	-924731	5566	5342	5196	4972	4826	5270	4900	242	1530	500	3270	10	1	48436578	2548	16.34	1.24	12	77.77	322.00	4256.00	5900	20240808	-10.85	1920	20230817	173.96	5900	-10.85	20240808	2505	109.98	20240422	5900	-10.85	20240808	1920	173.96	20230817	3.58	N	082850	500	242 억	2754798	N	N	N	N
124	20240808	140614	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5270	150	2	2.93	201744888020	35768740	164.90	5640	5900	5220	6650	3590	5120	5640.26	5.69	-1191495	5566	5342	5196	4972	4826	5270	4900	242	1530	500	3270	10	1	48436578	2553	16.37	1.24	12	73.85	322.00	4256.00	5900	20240808	-10.68	1920	20230817	174.48	5900	-10.68	20240808	2505	110.38	20240422	5900	-10.68	20240808	1920	174.48	20230817	3.58	N	082850	500	242 억	2754798	N	N	N	N
125	20240808	130614	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5370	250	2	4.88	191567113660	33847227	156.04	5640	5900	5330	6650	3590	5120	5659.76	5.69	-1299410	5566	5342	5196	4972	4826	5270	4900	242	1530	500	3270	10	1	48436578	2601	16.68	1.26	12	69.88	322.00	4256.00	5900	20240808	-8.98	1920	20230817	179.69	5900	-8.98	20240808	2505	114.37	20240422	5900	-8.98	20240808	1920	179.69	20230817	3.58	N	082850	500	242 억	2754798	N	N	N	N
126	20240808	120620	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5390	270	2	5.27	185594749040	32748849	150.98	5640	5900	5330	6650	3590	5120	5667.22	5.69	-1259322	5566	5342	5196	4972	4826	5270	4900	242	1530	500	3270	10	1	48436578	2611	16.74	1.27	12	67.61	322.00	4256.00	5900	20240808	-8.64	1920	20230817	180.73	5900	-8.64	20240808	2505	115.17	20240422	5900	-8.64	20240808	1920	180.73	20230817	3.58	N	082850	500	242 억	2754798	N	N	N	N
127	20240808	110615	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5470	350	2	6.84	172520778950	30329401	139.82	5640	5900	5420	6650	3590	5120	5688.24	5.69	-1238977	5566	5342	5196	4972	4826	5270	4900	242	1530	500	3270	10	1	48436578	2649	16.99	1.29	12	62.62	322.00	4256.00	5900	20240808	-7.29	1920	20230817	184.90	5900	-7.29	20240808	2505	118.36	20240422	5900	-7.29	20240808	1920	184.90	20230817	3.58	N	082850	500	242 억	2754798	N	N	N	N
128	20240808	100611	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	5620	500	2	9.77	155505452000	27252042	125.64	5640	5900	5470	6650	3590	5120	5706.20	5.69	-1180271	5566	5342	5196	4972	4826	5270	4900	242	1530	500	3270	10	1	48436578	2722	17.45	1.32	12	56.26	322.00	4256.00	5900	20240808	-4.75	1920	20230817	192.71	5900	-4.75	20240808	2505	124.35	20240422	5900	-4.75	20240808	1920	192.71	20230817	3.58	N	082850	500	242 억	2754798	N	N	N	N
129	20240808	090608	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5750	630	2	12.30	34020720590	6064116	27.96	5640	5770	5490	6650	3590	5120	5610.20	5.69	-302428	5566	5342	5196	4972	4826	5270	4900	242	1530	500	3270	10	1	48436578	2785	17.86	1.35	12	12.52	322.00	4256.00	5850	20240730	-1.71	1920	20230817	199.48	5850	-1.71	20240730	2505	129.54	20240422	5850	-1.71	20240730	1920	199.48	20230817	3.58	N	082850	500	242 억	2754798	N	N	N	N
130	20240807	160558	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5120	10	2	0.20	100968433260	19242783	47.13	5150	5420	5050	6640	3580	5110	5247.68	5.75	-46194	5773	5441	4988	4656	4203	5607	4822	242	1530	500	3270	10	1	48436578	2480	15.90	1.20	12	39.73	322.00	4256.00	5850	20240730	-12.48	1920	20230817	166.67	5850	-12.48	20240730	2505	104.39	20240422	5850	-12.48	20240730	1920	166.67	20230817	1.84	N	082850	500	242 억	2785126	N	N	N	N
131	20240807	150609	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5150	40	2	0.78	98921276610	18843250	46.15	5150	5420	5050	6640	3580	5110	5250.28	5.75	-37807	5773	5441	4988	4656	4203	5607	4822	242	1530	500	3270	10	1	48436578	2494	15.99	1.21	12	38.90	322.00	4256.00	5850	20240730	-11.97	1920	20230817	168.23	5850	-11.97	20240730	2505	105.59	20240422	5850	-11.97	20240730	1920	168.23	20230817	1.84	N	082850	500	242 억	2785126	N	N	N	N
132	20240807	140612	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5240	130	2	2.54	90359156610	17187703	42.09	5150	5420	5050	6640	3580	5110	5257.88	5.75	-142347	5773	5441	4988	4656	4203	5607	4822	242	1530	500	3270	10	1	48436578	2538	16.27	1.23	12	35.48	322.00	4256.00	5850	20240730	-10.43	1920	20230817	172.92	5850	-10.43	20240730	2505	109.18	20240422	5850	-10.43	20240730	1920	172.92	20230817	1.84	N	082850	500	242 억	2785126	N	N	N	N
133	20240807	130606	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5240	130	2	2.54	86540863610	16456851	40.30	5150	5420	5050	6640	3580	5110	5259.37	5.75	-154255	5773	5441	4988	4656	4203	5607	4822	242	1530	500	3270	10	1	48436578	2538	16.27	1.23	12	33.98	322.00	4256.00	5850	20240730	-10.43	1920	20230817	172.92	5850	-10.43	20240730	2505	109.18	20240422	5850	-10.43	20240730	1920	172.92	20230817	1.84	N	082850	500	242 억	2785126	N	N	N	N
134	20240807	120611	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5260	150	2	2.94	80475074670	15303083	37.48	5150	5420	5050	6640	3580	5110	5259.52	5.75	-266005	5773	5441	4988	4656	4203	5607	4822	242	1530	500	3270	10	1	48436578	2548	16.34	1.24	12	31.59	322.00	4256.00	5850	20240730	-10.09	1920	20230817	173.96	5850	-10.09	20240730	2505	109.98	20240422	5850	-10.09	20240730	1920	173.96	20230817	1.84	N	082850	500	242 억	2785126	N	N	N	N
135	20240807	110609	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5190	80	2	1.57	66956836670	12741311	31.20	5150	5420	5050	6640	3580	5110	5256.00	5.75	-676858	5773	5441	4988	4656	4203	5607	4822	242	1530	500	3270	10	1	48436578	2514	16.12	1.22	12	26.31	322.00	4256.00	5850	20240730	-11.28	1920	20230817	170.31	5850	-11.28	20240730	2505	107.19	20240422	5850	-11.28	20240730	1920	170.31	20230817	1.84	N	082850	500	242 억	2785126	N	N	N	N
136	20240807	100604	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5310	200	2	3.91	53185017620	10107550	24.75	5150	5420	5050	6640	3580	5110	5263.10	5.75	-761922	5773	5441	4988	4656	4203	5607	4822	242	1530	500	3270	10	1	48436578	2572	16.49	1.25	12	20.87	322.00	4256.00	5850	20240730	-9.23	1920	20230817	176.56	5850	-9.23	20240730	2505	111.98	20240422	5850	-9.23	20240730	1920	176.56	20230817	1.84	N	082850	500	242 억	2785126	N	N	N	N
137	20240807	090607	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5140	30	2	0.59	5449210260	1064999	2.61	5150	5170	5050	6640	3580	5110	5117.16	5.75	-218921	5773	5441	4988	4656	4203	5607	4822	242	1530	500	3270	10	1	48436578	2490	15.96	1.21	12	2.20	322.00	4256.00	5850	20240730	-12.14	1920	20230817	167.71	5850	-12.14	20240730	2505	105.19	20240422	5850	-12.14	20240730	1920	167.71	20230817	1.84	N	082850	500	242 억	2785126	N	N	N	N
138	20240806	160556	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5110	660	2	14.83	203744821700	40382746	234.37	4845	5320	4535	5780	3115	4450	5045.30	6.38	-300488	5656	5052	4526	3922	3396	4790	3660	242	1330	500	2840	10	1	48436578	2475	15.87	1.20	12	83.37	322.00	4256.00	5850	20240730	-12.65	1920	20230817	166.15	5850	-12.65	20240730	2505	103.99	20240422	5850	-12.65	20240730	1920	166.15	20230817	2.05	N	082850	500	242 억	3090953	N	N	N	N
139	20240806	150607	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5120	670	2	15.06	199333770060	39519789	229.36	4845	5320	4535	5780	3115	4450	5043.90	6.38	-125013	5656	5052	4526	3922	3396	4790	3660	242	1330	500	2840	10	1	48436578	2480	15.90	1.20	12	81.59	322.00	4256.00	5850	20240730	-12.48	1920	20230817	166.67	5850	-12.48	20240730	2505	104.39	20240422	5850	-12.48	20240730	1920	166.67	20230817	2.05	N	082850	500	242 억	3090953	N	N	N	N
140	20240806	140603	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5040	590	2	13.26	188889429495	37463160	217.42	4845	5320	4535	5780	3115	4450	5042.01	6.38	-50665	5656	5052	4526	3922	3396	4790	3660	242	1330	500	2840	10	1	48436578	2441	15.65	1.18	12	77.34	322.00	4256.00	5850	20240730	-13.85	1920	20230817	162.50	5850	-13.85	20240730	2505	101.20	20240422	5850	-13.85	20240730	1920	162.50	20230817	2.05	N	082850	500	242 억	3090953	N	N	N	N
141	20240806	130604	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5160	710	2	15.96	179686601485	35651670	206.91	4845	5320	4535	5780	3115	4450	5040.06	6.38	-362181	5656	5052	4526	3922	3396	4790	3660	242	1330	500	2840	10	1	48436578	2499	16.02	1.21	12	73.60	322.00	4256.00	5850	20240730	-11.79	1920	20230817	168.75	5850	-11.79	20240730	2505	105.99	20240422	5850	-11.79	20240730	1920	168.75	20230817	2.05	N	082850	500	242 억	3090953	N	N	N	N
142	20240806	120606	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5130	680	2	15.28	169656287015	33705686	195.62	4845	5320	4535	5780	3115	4450	5033.47	6.38	-620452	5656	5052	4526	3922	3396	4790	3660	242	1330	500	2840	10	1	48436578	2485	15.93	1.21	12	69.59	322.00	4256.00	5850	20240730	-12.31	1920	20230817	167.19	5850	-12.31	20240730	2505	104.79	20240422	5850	-12.31	20240730	1920	167.19	20230817	2.05	N	082850	500	242 억	3090953	N	N	N	N
143	20240806	110559	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	820	2	18.43	141024889995	28198938	163.66	4845	5320	4535	5780	3115	4450	5001.07	6.38	-316066	5656	5052	4526	3922	3396	4790	3660	242	1330	500	2840	10	1	48436578	2553	16.37	1.24	12	58.22	322.00	4256.00	5850	20240730	-9.91	1920	20230817	174.48	5850	-9.91	20240730	2505	110.38	20240422	5850	-9.91	20240730	1920	174.48	20230817	2.05	N	082850	500	242 억	3090953	N	N	N	N
144	20240806	100600	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5070	620	2	13.93	83190096970	16908761	98.13	4845	5150	4535	5780	3115	4450	4919.95	6.38	-518182	5656	5052	4526	3922	3396	4790	3660	242	1330	500	2840	10	1	48436578	2456	15.75	1.19	12	34.91	322.00	4256.00	5850	20240730	-13.33	1920	20230817	164.06	5850	-13.33	20240730	2505	102.40	20240422	5850	-13.33	20240730	1920	164.06	20230817	2.05	N	082850	500	242 억	3090953	N	N	N	N
145	20240806	090601	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4725	275	2	6.18	11070848545	2308362	13.40	4845	4870	4705	5780	3115	4450	4796.01	6.38	-372703	5656	5052	4526	3922	3396	4790	3660	242	1330	500	2840	5	1	48436578	2289	14.67	1.11	12	4.77	322.00	4256.00	5850	20240730	-19.23	1920	20230817	146.09	5850	-19.23	20240730	2505	88.62	20240422	5850	-19.23	20240730	1920	146.09	20230817	2.05	N	082850	500	242 억	3090953	N	N	N	N
146	20240805	160550	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4450	-475	5	-9.64	76884000570	16208994	208.32	4800	5130	4000	6400	3450	4925	4743.67	4.86	733476	5235	5080	4925	4770	4615	5002	4692	242	1475	500	3150	5	1	48436578	2155	13.82	1.05	12	33.46	322.00	4256.00	5850	20240730	-23.93	1920	20230817	131.77	5850	-23.93	20240730	2505	77.64	20240422	5850	-23.93	20240730	1920	131.77	20230817	2.19	N	082850	500	242 억	2351814	N	N	N	N
147	20240805	150601	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4360	-565	5	-11.47	74018875705	15559398	199.97	4800	5130	4000	6400	3450	4925	4757.10	4.86	625386	5235	5080	4925	4770	4615	5002	4692	242	1475	500	3150	5	1	48436578	2112	13.54	1.02	12	32.12	322.00	4256.00	5850	20240730	-25.47	1920	20230817	127.08	5850	-25.47	20240730	2505	74.05	20240422	5850	-25.47	20240730	1920	127.08	20230817	2.19	N	082850	500	242 억	2351814	N	N	N	N
148	20240805	140602	58	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	-470	5	-9.54	62762563875	12913732	165.97	4800	5130	4350	6400	3450	4925	4860.10	4.86	291746	5235	5080	4925	4770	4615	5002	4692	242	1475	500	3150	5	1	48436578	2158	13.84	1.05	12	26.66	322.00	4256.00	5850	20240730	-23.85	1920	20230817	132.03	5850	-23.85	20240730	2505	77.84	20240422	5850	-23.85	20240730	1920	132.03	20230817	2.19	N	082850	500	242 억	2351814	N	N	N	N
149	20240805	130558	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4720	-205	5	-4.16	53227235545	10806064	138.88	4800	5130	4645	6400	3450	4925	4925.68	4.86	-121301	5235	5080	4925	4770	4615	5002	4692	242	1475	500	3150	5	1	48436578	2286	14.66	1.11	12	22.31	322.00	4256.00	5850	20240730	-19.32	1920	20230817	145.83	5850	-19.32	20240730	2505	88.42	20240422	5850	-19.32	20240730	1920	145.83	20230817	2.19	N	082850	500	242 억	2351814	N	N	N	N
150	20240805	120556	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4830	-95	5	-1.93	46218136085	9327277	119.88	4800	5130	4655	6400	3450	4925	4955.18	4.86	-253305	5235	5080	4925	4770	4615	5002	4692	242	1475	500	3150	5	1	48436578	2339	15.00	1.13	12	19.26	322.00	4256.00	5850	20240730	-17.44	1920	20230817	151.56	5850	-17.44	20240730	2505	92.81	20240422	5850	-17.44	20240730	1920	151.56	20230817	2.19	N	082850	500	242 억	2351814	N	N	N	N
151	20240805	110558	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4940	15	2	0.30	42752913810	8621272	110.80	4800	5130	4655	6400	3450	4925	4959.03	4.86	-224489	5235	5080	4925	4770	4615	5002	4692	242	1475	500	3150	5	1	48436578	2393	15.34	1.16	12	17.80	322.00	4256.00	5850	20240730	-15.56	1920	20230817	157.29	5850	-15.56	20240730	2505	97.21	20240422	5850	-15.56	20240730	1920	157.29	20230817	2.19	N	082850	500	242 억	2351814	N	N	N	N
152	20240805	100554	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5040	115	2	2.34	33323323485	6715632	86.31	4800	5130	4655	6400	3450	4925	4962.10	4.86	-199130	5235	5080	4925	4770	4615	5002	4692	242	1475	500	3150	10	1	48436578	2441	15.65	1.18	12	13.86	322.00	4256.00	5850	20240730	-13.85	1920	20230817	162.50	5850	-13.85	20240730	2505	101.20	20240422	5850	-13.85	20240730	1920	162.50	20230817	2.19	N	082850	500	242 억	2351814	N	N	N	N
153	20240805	090551	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4660	-265	5	-5.38	4515563935	938760	12.07	4800	4965	4655	6400	3450	4925	4809.16	4.86	-9690	5235	5080	4925	4770	4615	5002	4692	242	1475	500	3150	5	1	48436578	2257	14.47	1.09	12	1.94	322.00	4256.00	5850	20240730	-20.34	1920	20230817	142.71	5850	-20.34	20240730	2505	86.03	20240422	5850	-20.34	20240730	1920	142.71	20230817	2.19	N	082850	500	242 억	2351814	N	N	N	N
154	20240802	160547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	-245	5	-4.74	36610337895	7452773	58.12	4930	5080	4770	6720	3620	5170	4912.17	4.58	137690	5576	5372	5196	4992	4816	5475	5095	242	1550	500	3300	5	1	48436578	2386	15.30	1.16	12	15.39	322.00	4256.00	5850	20240730	-15.81	1815	20230727	171.35	5850	-15.81	20240730	2505	96.61	20240422	5850	-15.81	20240730	1920	156.51	20230817	2.39	N	082850	500	242 억	2217019	N	N	N	N
155	20240802	150545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	-205	5	-3.97	34821190435	7090378	55.29	4930	5080	4770	6720	3620	5170	4910.91	4.58	163713	5576	5372	5196	4992	4816	5475	5095	242	1550	500	3300	5	1	48436578	2405	15.42	1.17	12	14.64	322.00	4256.00	5850	20240730	-15.13	1815	20230727	173.55	5850	-15.13	20240730	2505	98.20	20240422	5850	-15.13	20240730	1920	158.59	20230817	2.39	N	082850	500	242 억	2217019	N	N	N	N
156	20240802	140549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-190	5	-3.68	30455747780	6205400	48.39	4930	5080	4770	6720	3620	5170	4907.79	4.58	176032	5576	5372	5196	4992	4816	5475	5095	242	1550	500	3300	5	1	48436578	2412	15.47	1.17	12	12.81	322.00	4256.00	5850	20240730	-14.87	1815	20230727	174.38	5850	-14.87	20240730	2505	98.80	20240422	5850	-14.87	20240730	1920	159.38	20230817	2.39	N	082850	500	242 억	2217019	N	N	N	N
157	20240802	130548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-230	5	-4.45	26203665730	5347862	41.71	4930	5080	4770	6720	3620	5170	4899.65	4.58	235870	5576	5372	5196	4992	4816	5475	5095	242	1550	500	3300	5	1	48436578	2393	15.34	1.16	12	11.04	322.00	4256.00	5850	20240730	-15.56	1815	20230727	172.18	5850	-15.56	20240730	2505	97.21	20240422	5850	-15.56	20240730	1920	157.29	20230817	2.39	N	082850	500	242 억	2217019	N	N	N	N
158	20240802	120548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	-285	5	-5.51	23783263825	4855778	37.87	4930	5080	4770	6720	3620	5170	4897.72	4.58	162079	5576	5372	5196	4992	4816	5475	5095	242	1550	500	3300	5	1	48436578	2366	15.17	1.15	12	10.03	322.00	4256.00	5850	20240730	-16.50	1815	20230727	169.15	5850	-16.50	20240730	2505	95.01	20240422	5850	-16.50	20240730	1920	154.43	20230817	2.39	N	082850	500	242 억	2217019	N	N	N	N
159	20240802	110548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4845	-325	5	-6.29	21354418345	4354341	33.96	4930	5080	4770	6720	3620	5170	4903.94	4.58	117330	5576	5372	5196	4992	4816	5475	5095	242	1550	500	3300	5	1	48436578	2347	15.05	1.14	12	8.99	322.00	4256.00	5850	20240730	-17.18	1815	20230727	166.94	5850	-17.18	20240730	2505	93.41	20240422	5850	-17.18	20240730	1920	152.34	20230817	2.39	N	082850	500	242 억	2217019	N	N	N	N
160	20240802	100544	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	-295	5	-5.71	17326104445	3534015	27.56	4930	5080	4770	6720	3620	5170	4902.39	4.58	110943	5576	5372	5196	4992	4816	5475	5095	242	1550	500	3300	5	1	48436578	2361	15.14	1.15	12	7.30	322.00	4256.00	5850	20240730	-16.67	1815	20230727	168.60	5850	-16.67	20240730	2505	94.61	20240422	5850	-16.67	20240730	1920	153.91	20230817	2.39	N	082850	500	242 억	2217019	N	N	N	N
161	20240802	090550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-170	5	-3.29	5197298995	1046347	8.16	4930	5080	4855	6720	3620	5170	4966.37	4.58	10883	5576	5372	5196	4992	4816	5475	5095	242	1550	500	3300	10	1	48436578	2422	15.53	1.17	12	2.16	322.00	4256.00	5850	20240730	-14.53	1815	20230727	175.48	5850	-14.53	20240730	2505	99.60	20240422	5850	-14.53	20240730	1920	160.42	20230817	2.39	N	082850	500	242 억	2217019	N	N	N	N
162	20240801	160544	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	20	2	0.39	65463734750	12507008	91.34	5040	5400	5020	6690	3610	5150	5234.28	4.37	104340	5470	5310	5160	5000	4850	5235	4925	242	1540	500	3290	10	1	48436578	2504	16.06	1.21	12	25.82	322.00	4256.00	5850	20240730	-11.62	1810	20230726	185.64	5850	-11.62	20240730	2505	106.39	20240422	5850	-11.62	20240730	1920	169.27	20230817	5.01	N	082850	500	242 억	2115381	N	N	N	N
163	20240801	150600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	10	2	0.19	61164562480	11678023	85.29	5040	5400	5020	6690	3610	5150	5237.61	4.37	187473	5470	5310	5160	5000	4850	5235	4925	242	1540	500	3290	10	1	48436578	2499	16.02	1.21	12	24.11	322.00	4256.00	5850	20240730	-11.79	1810	20230726	185.08	5850	-11.79	20240730	2505	105.99	20240422	5850	-11.79	20240730	1920	168.75	20230817	5.01	N	082850	500	242 억	2115381	N	N	N	N
164	20240801	140554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	30	2	0.58	56506781470	10770796	78.66	5040	5400	5020	6690	3610	5150	5246.34	4.37	209997	5470	5310	5160	5000	4850	5235	4925	242	1540	500	3290	10	1	48436578	2509	16.09	1.22	12	22.24	322.00	4256.00	5850	20240730	-11.45	1810	20230726	186.19	5850	-11.45	20240730	2505	106.79	20240422	5850	-11.45	20240730	1920	169.79	20230817	5.01	N	082850	500	242 억	2115381	N	N	N	N
165	20240801	130546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	80	2	1.55	52092133850	9920329	72.45	5040	5400	5020	6690	3610	5150	5251.10	4.37	162771	5470	5310	5160	5000	4850	5235	4925	242	1540	500	3290	10	1	48436578	2533	16.24	1.23	12	20.48	322.00	4256.00	5850	20240730	-10.60	1810	20230726	188.95	5850	-10.60	20240730	2505	108.78	20240422	5850	-10.60	20240730	1920	172.40	20230817	5.01	N	082850	500	242 억	2115381	N	N	N	N
166	20240801	120550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	60	2	1.17	27752948790	5339728	39.00	5040	5300	5020	6690	3610	5150	5197.49	4.37	305416	5470	5310	5160	5000	4850	5235	4925	242	1540	500	3290	10	1	48436578	2524	16.18	1.22	12	11.02	322.00	4256.00	5850	20240730	-10.94	1810	20230726	187.85	5850	-10.94	20240730	2505	107.98	20240422	5850	-10.94	20240730	1920	171.35	20230817	5.01	N	082850	500	242 억	2115381	N	N	N	N
167	20240801	110550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	40	2	0.78	25177274640	4843323	35.37	5040	5300	5020	6690	3610	5150	5198.39	4.37	255412	5470	5310	5160	5000	4850	5235	4925	242	1540	500	3290	10	1	48436578	2514	16.12	1.22	12	10.00	322.00	4256.00	5850	20240730	-11.28	1810	20230726	186.74	5850	-11.28	20240730	2505	107.19	20240422	5850	-11.28	20240730	1920	170.31	20230817	5.01	N	082850	500	242 억	2115381	N	N	N	N
168	20240801	100546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	30	2	0.58	17648818440	3399351	24.83	5040	5300	5020	6690	3610	5150	5191.88	4.37	305534	5470	5310	5160	5000	4850	5235	4925	242	1540	500	3290	10	1	48436578	2509	16.09	1.22	12	7.02	322.00	4256.00	5850	20240730	-11.45	1810	20230726	186.19	5850	-11.45	20240730	2505	106.79	20240422	5850	-11.45	20240730	1920	169.79	20230817	5.01	N	082850	500	242 억	2115381	N	N	N	N
169	20240801	090539	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	0	3	0.00	2460226210	483746	3.53	5040	5170	5020	6690	3610	5150	5085.14	4.37	145701	5470	5310	5160	5000	4850	5235	4925	242	1540	500	3290	10	1	48436578	2494	15.99	1.21	12	1.00	322.00	4256.00	5850	20240730	-11.97	1810	20230726	184.53	5850	-11.97	20240730	2505	105.59	20240422	5850	-11.97	20240730	1920	168.23	20230817	5.01	N	082850	500	242 억	2115381	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History