KissMeData/082850/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 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	20240930	160703	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4725	15	2	0.32	10257263755	2171399	40.32	4655	4795	4630	6120	3300	4710	4723.81	1.80	219217	5310	5010	4840	4540	4370	4925	4455	242	1410	500	3010	5	1	48456578	2290	14.67	1.11	12	4.48	322.00	4256.00	6030	20240809	-21.64	1950	20231006	142.31	6030	-21.64	20240809	2505	88.62	20240422	6030	-21.64	20240809	1950	142.31	20231006	9.11	N	082850	500	242 억	872829	N	N	N	N
3	20240930	150713	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4775	65	2	1.38	9298774530	1969285	36.56	4655	4795	4630	6120	3300	4710	4721.91	1.80	213124	5310	5010	4840	4540	4370	4925	4455	242	1410	500	3010	5	1	48456578	2314	14.83	1.12	12	4.06	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	9.11	N	082850	500	242 억	872829	N	N	N	N
4	20240930	140712	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4745	35	2	0.74	7674461375	1628595	30.24	4655	4790	4630	6120	3300	4710	4712.32	1.80	130193	5310	5010	4840	4540	4370	4925	4455	242	1410	500	3010	5	1	48456578	2299	14.74	1.11	12	3.36	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	9.11	N	082850	500	242 억	872829	N	N	N	N
5	20240930	130710	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4755	45	2	0.96	6726981010	1429124	26.53	4655	4790	4630	6120	3300	4710	4707.06	1.80	96515	5310	5010	4840	4540	4370	4925	4455	242	1410	500	3010	5	1	48456578	2304	14.77	1.12	12	2.95	322.00	4256.00	6030	20240809	-21.14	1950	20231006	143.85	6030	-21.14	20240809	2505	89.82	20240422	6030	-21.14	20240809	1950	143.85	20231006	9.11	N	082850	500	242 억	872829	N	N	N	N
6	20240930	120706	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4655	-55	5	-1.17	5810239535	1235178	22.93	4655	4790	4630	6120	3300	4710	4703.97	1.80	48418	5310	5010	4840	4540	4370	4925	4455	242	1410	500	3010	5	1	48456578	2256	14.46	1.09	12	2.55	322.00	4256.00	6030	20240809	-22.80	1950	20231006	138.72	6030	-22.80	20240809	2505	85.83	20240422	6030	-22.80	20240809	1950	138.72	20231006	9.11	N	082850	500	242 억	872829	N	N	N	N
7	20240930	110705	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4685	-25	5	-0.53	5267425540	1118920	20.78	4655	4790	4630	6120	3300	4710	4707.60	1.80	41317	5310	5010	4840	4540	4370	4925	4455	242	1410	500	3010	5	1	48456578	2270	14.55	1.10	12	2.31	322.00	4256.00	6030	20240809	-22.31	1950	20231006	140.26	6030	-22.31	20240809	2505	87.03	20240422	6030	-22.31	20240809	1950	140.26	20231006	9.11	N	082850	500	242 억	872829	N	N	N	N
8	20240930	100703	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4745	35	2	0.74	4081136710	867500	16.11	4655	4790	4630	6120	3300	4710	4704.48	1.80	78579	5310	5010	4840	4540	4370	4925	4455	242	1410	500	3010	5	1	48456578	2299	14.74	1.11	12	1.79	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	9.11	N	082850	500	242 억	872829	N	N	N	N
9	20240930	090637	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4715	5	2	0.11	987456590	211119	3.92	4655	4730	4655	6120	3300	4710	4677.15	1.80	32078	5310	5010	4840	4540	4370	4925	4455	242	1410	500	3010	5	1	48456578	2285	14.64	1.11	12	0.44	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	9.11	N	082850	500	242 억	872829	N	N	N	N
10	20240927	160706	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4710	-280	5	-5.61	25815616205	5262725	69.93	5070	5140	4670	6480	3495	4990	4905.52	2.32	-255150	5326	5157	5021	4852	4716	5242	4937	242	1490	500	3190	5	1	48456578	2282	14.63	1.11	12	10.86	322.00	4256.00	6030	20240809	-21.89	1950	20231006	141.54	6030	-21.89	20240809	2505	88.02	20240422	6030	-21.89	20240809	1950	141.54	20231006	9.15	N	082850	500	242 억	1125907	N	N	N	N
11	20240927	150711	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4705	-285	5	-5.71	24379455295	4956774	65.87	5070	5140	4670	6480	3495	4990	4918.41	2.32	-283260	5326	5157	5021	4852	4716	5242	4937	242	1490	500	3190	5	1	48456578	2280	14.61	1.11	12	10.23	322.00	4256.00	6030	20240809	-21.97	1950	20231006	141.28	6030	-21.97	20240809	2505	87.82	20240422	6030	-21.97	20240809	1950	141.28	20231006	9.15	N	082850	500	242 억	1125907	N	N	N	N
12	20240927	140718	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4760	-230	5	-4.61	20723094855	4180947	55.56	5070	5140	4745	6480	3495	4990	4956.56	2.32	-347188	5326	5157	5021	4852	4716	5242	4937	242	1490	500	3190	5	1	48456578	2307	14.78	1.12	12	8.63	322.00	4256.00	6030	20240809	-21.06	1950	20231006	144.10	6030	-21.06	20240809	2505	90.02	20240422	6030	-21.06	20240809	1950	144.10	20231006	9.15	N	082850	500	242 억	1125907	N	N	N	N
13	20240927	130710	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4820	-170	5	-3.41	18862051650	3790829	50.37	5070	5140	4765	6480	3495	4990	4975.71	2.32	-330359	5326	5157	5021	4852	4716	5242	4937	242	1490	500	3190	5	1	48456578	2336	14.97	1.13	12	7.82	322.00	4256.00	6030	20240809	-20.07	1950	20231006	147.18	6030	-20.07	20240809	2505	92.42	20240422	6030	-20.07	20240809	1950	147.18	20231006	9.15	N	082850	500	242 억	1125907	N	N	N	N
14	20240927	120706	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4830	-160	5	-3.21	16615597525	3322968	44.16	5070	5140	4825	6480	3495	4990	5000.23	2.32	-290713	5326	5157	5021	4852	4716	5242	4937	242	1490	500	3190	5	1	48456578	2340	15.00	1.13	12	6.86	322.00	4256.00	6030	20240809	-19.90	1950	20231006	147.69	6030	-19.90	20240809	2505	92.81	20240422	6030	-19.90	20240809	1950	147.69	20231006	9.15	N	082850	500	242 억	1125907	N	N	N	N
15	20240927	110710	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4905	-85	5	-1.70	14047639795	2795085	37.14	5070	5140	4870	6480	3495	4990	5025.84	2.32	-219425	5326	5157	5021	4852	4716	5242	4937	242	1490	500	3190	5	1	48456578	2377	15.23	1.15	12	5.77	322.00	4256.00	6030	20240809	-18.66	1950	20231006	151.54	6030	-18.66	20240809	2505	95.81	20240422	6030	-18.66	20240809	1950	151.54	20231006	9.15	N	082850	500	242 억	1125907	N	N	N	N
16	20240927	100709	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4975	-15	5	-0.30	10516882310	2079877	27.64	5070	5140	4965	6480	3495	4990	5056.49	2.32	-198672	5326	5157	5021	4852	4716	5242	4937	242	1490	500	3190	5	1	48456578	2411	15.45	1.17	12	4.29	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	9.15	N	082850	500	242 억	1125907	N	N	N	N
17	20240927	090709	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5080	90	2	1.80	4836661380	948292	12.60	5070	5140	5070	6480	3495	4990	5100.39	2.32	-85035	5326	5157	5021	4852	4716	5242	4937	242	1490	500	3190	10	1	48456578	2462	15.78	1.19	12	1.96	322.00	4256.00	6030	20240809	-15.75	1950	20231006	160.51	6030	-15.75	20240809	2505	102.79	20240422	6030	-15.75	20240809	1950	160.51	20231006	9.15	N	082850	500	242 억	1125907	N	N	N	N
18	20240926	160656	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4990	10	2	0.20	31655433525	6291027	21.06	4930	5190	4885	6470	3490	4980	5031.97	2.32	769	5560	5270	5000	4710	4440	5415	4855	242	1490	500	3180	5	1	48456578	2418	15.50	1.17	12	12.98	322.00	4256.00	6030	20240809	-17.25	1950	20231006	155.90	6030	-17.25	20240809	2505	99.20	20240422	6030	-17.25	20240809	1950	155.90	20231006	9.32	N	082850	500	242 억	1123244	N	N	N	N
19	20240926	150657	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4980	0	3	0.00	30022571915	5962172	19.96	4930	5190	4885	6470	3490	4980	5035.57	2.32	-45786	5560	5270	5000	4710	4440	5415	4855	242	1490	500	3180	5	1	48456578	2413	15.47	1.17	12	12.30	322.00	4256.00	6030	20240809	-17.41	1950	20231006	155.38	6030	-17.41	20240809	2505	98.80	20240422	6030	-17.41	20240809	1950	155.38	20231006	9.32	N	082850	500	242 억	1123244	N	N	N	N
20	20240926	140706	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5010	30	2	0.60	28074769615	5572240	18.65	4930	5190	4885	6470	3490	4980	5038.40	2.32	-62593	5560	5270	5000	4710	4440	5415	4855	242	1490	500	3180	10	1	48456578	2428	15.56	1.18	12	11.50	322.00	4256.00	6030	20240809	-16.92	1950	20231006	156.92	6030	-16.92	20240809	2505	100.00	20240422	6030	-16.92	20240809	1950	156.92	20231006	9.32	N	082850	500	242 억	1123244	N	N	N	N
21	20240926	130705	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4970	-10	5	-0.20	26988235850	5354468	17.92	4930	5190	4885	6470	3490	4980	5040.40	2.32	-91426	5560	5270	5000	4710	4440	5415	4855	242	1490	500	3180	5	1	48456578	2408	15.43	1.17	12	11.05	322.00	4256.00	6030	20240809	-17.58	1950	20231006	154.87	6030	-17.58	20240809	2505	98.40	20240422	6030	-17.58	20240809	1950	154.87	20231006	9.32	N	082850	500	242 억	1123244	N	N	N	N
22	20240926	120707	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4995	15	2	0.30	25251950020	5005115	16.75	4930	5190	4885	6470	3490	4980	5045.32	2.32	-101949	5560	5270	5000	4710	4440	5415	4855	242	1490	500	3180	5	1	48456578	2420	15.51	1.17	12	10.33	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	9.32	N	082850	500	242 억	1123244	N	N	N	N
23	20240926	110704	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5010	30	2	0.60	23997036015	4753944	15.91	4930	5190	4885	6470	3490	4980	5047.91	2.32	-96817	5560	5270	5000	4710	4440	5415	4855	242	1490	500	3180	10	1	48456578	2428	15.56	1.18	12	9.81	322.00	4256.00	6030	20240809	-16.92	1950	20231006	156.92	6030	-16.92	20240809	2505	100.00	20240422	6030	-16.92	20240809	1950	156.92	20231006	9.32	N	082850	500	242 억	1123244	N	N	N	N
24	20240926	100706	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5010	30	2	0.60	21573935615	4271671	14.30	4930	5190	4885	6470	3490	4980	5050.58	2.32	-95578	5560	5270	5000	4710	4440	5415	4855	242	1490	500	3180	10	1	48456578	2428	15.56	1.18	12	8.82	322.00	4256.00	6030	20240809	-16.92	1950	20231006	156.92	6030	-16.92	20240809	2505	100.00	20240422	6030	-16.92	20240809	1950	156.92	20231006	9.32	N	082850	500	242 억	1123244	N	N	N	N
25	20240926	090703	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4915	-65	5	-1.31	2815195540	571113	1.91	4930	4960	4885	6470	3490	4980	4928.70	2.32	-75924	5560	5270	5000	4710	4440	5415	4855	242	1490	500	3180	5	1	48456578	2382	15.26	1.15	12	1.18	322.00	4256.00	6030	20240809	-18.49	1950	20231006	152.05	6030	-18.49	20240809	2505	96.21	20240422	6030	-18.49	20240809	1950	152.05	20231006	9.32	N	082850	500	242 억	1123244	N	N	N	N
26	20240925	160656	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4980	190	2	3.97	150448093545	29445152	980.27	4790	5290	4730	6220	3355	4790	5109.82	1.82	243795	4930	4860	4815	4745	4700	4837	4722	242	1430	500	3060	5	1	48456578	2413	15.47	1.17	12	60.77	322.00	4256.00	6030	20240809	-17.41	1950	20231006	155.38	6030	-17.41	20240809	2505	98.80	20240422	6030	-17.41	20240809	1950	155.38	20231006	8.99	N	082850	500	242 억	881611	N	N	N	N
27	20240925	150702	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5040	250	2	5.22	145140517765	28389321	945.12	4790	5290	4730	6220	3355	4790	5112.56	1.82	180075	4930	4860	4815	4745	4700	4837	4722	242	1430	500	3060	10	1	48456578	2442	15.65	1.18	12	58.59	322.00	4256.00	6030	20240809	-16.42	1950	20231006	158.46	6030	-16.42	20240809	2505	101.20	20240422	6030	-16.42	20240809	1950	158.46	20231006	8.99	N	082850	500	242 억	881611	N	N	N	N
28	20240925	140704	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5110	320	2	6.68	105971990305	20802334	692.54	4790	5230	4730	6220	3355	4790	5094.31	1.82	-30193	4930	4860	4815	4745	4700	4837	4722	242	1430	500	3060	10	1	48456578	2476	15.87	1.20	12	42.93	322.00	4256.00	6030	20240809	-15.26	1950	20231006	162.05	6030	-15.26	20240809	2505	103.99	20240422	6030	-15.26	20240809	1950	162.05	20231006	8.99	N	082850	500	242 억	881611	N	N	N	N
29	20240925	130702	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5050	260	2	5.43	101371323995	19896674	662.39	4790	5230	4730	6220	3355	4790	5094.97	1.82	-83853	4930	4860	4815	4745	4700	4837	4722	242	1430	500	3060	10	1	48456578	2447	15.68	1.19	12	41.06	322.00	4256.00	6030	20240809	-16.25	1950	20231006	158.97	6030	-16.25	20240809	2505	101.60	20240422	6030	-16.25	20240809	1950	158.97	20231006	8.99	N	082850	500	242 억	881611	N	N	N	N
30	20240925	120701	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5080	290	2	6.05	94846370915	18609981	619.55	4790	5230	4730	6220	3355	4790	5096.62	1.82	-73067	4930	4860	4815	4745	4700	4837	4722	242	1430	500	3060	10	1	48456578	2462	15.78	1.19	12	38.41	322.00	4256.00	6030	20240809	-15.75	1950	20231006	160.51	6030	-15.75	20240809	2505	102.79	20240422	6030	-15.75	20240809	1950	160.51	20231006	8.99	N	082850	500	242 억	881611	N	N	N	N
31	20240925	110659	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5070	280	2	5.85	78845585215	15500884	516.04	4790	5230	4730	6220	3355	4790	5086.62	1.82	-46402	4930	4860	4815	4745	4700	4837	4722	242	1430	500	3060	10	1	48456578	2457	15.75	1.19	12	31.99	322.00	4256.00	6030	20240809	-15.92	1950	20231006	160.00	6030	-15.92	20240809	2505	102.40	20240422	6030	-15.92	20240809	1950	160.00	20231006	8.99	N	082850	500	242 억	881611	N	N	N	N
32	20240925	100702	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5010	220	2	4.59	63724759750	12528079	417.08	4790	5230	4730	6220	3355	4790	5086.68	1.82	-45115	4930	4860	4815	4745	4700	4837	4722	242	1430	500	3060	10	1	48456578	2428	15.56	1.18	12	25.85	322.00	4256.00	6030	20240809	-16.92	1950	20231006	156.92	6030	-16.92	20240809	2505	100.00	20240422	6030	-16.92	20240809	1950	156.92	20231006	8.99	N	082850	500	242 억	881611	N	N	N	N
33	20240925	090703	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4760	-30	5	-0.63	1077628475	225780	7.52	4790	4815	4730	6220	3355	4790	4772.50	1.82	46236	4930	4860	4815	4745	4700	4837	4722	242	1430	500	3060	5	1	48456578	2307	14.78	1.12	12	0.47	322.00	4256.00	6030	20240809	-21.06	1950	20231006	144.10	6030	-21.06	20240809	2505	90.02	20240422	6030	-21.06	20240809	1950	144.10	20231006	8.99	N	082850	500	242 억	881611	N	N	N	N
34	20240924	160656	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4790	-160	5	-3.23	13367317945	2781171	43.93	4850	4885	4770	6430	3465	4950	4806.16	1.90	-39908	5140	5045	4855	4760	4570	5092	4807	242	1480	500	3160	5	1	48456578	2321	14.88	1.13	12	5.74	322.00	4256.00	6030	20240809	-20.56	1950	20231006	145.64	6030	-20.56	20240809	2505	91.22	20240422	6030	-20.56	20240809	1950	145.64	20231006	8.95	N	082850	500	242 억	922399	N	N	N	N
35	20240924	150658	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4815	-135	5	-2.73	12369634990	2573114	40.65	4850	4885	4770	6430	3465	4950	4806.93	1.90	-51770	5140	5045	4855	4760	4570	5092	4807	242	1480	500	3160	5	1	48456578	2333	14.95	1.13	12	5.31	322.00	4256.00	6030	20240809	-20.15	1950	20231006	146.92	6030	-20.15	20240809	2505	92.22	20240422	6030	-20.15	20240809	1950	146.92	20231006	8.95	N	082850	500	242 억	922399	N	N	N	N
36	20240924	140657	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4810	-140	5	-2.83	11035574065	2295443	36.26	4850	4885	4770	6430	3465	4950	4807.23	1.90	-85306	5140	5045	4855	4760	4570	5092	4807	242	1480	500	3160	5	1	48456578	2331	14.94	1.13	12	4.74	322.00	4256.00	6030	20240809	-20.23	1950	20231006	146.67	6030	-20.23	20240809	2505	92.02	20240422	6030	-20.23	20240809	1950	146.67	20231006	8.95	N	082850	500	242 억	922399	N	N	N	N
37	20240924	130657	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4785	-165	5	-3.33	10482844555	2180143	34.44	4850	4885	4770	6430	3465	4950	4807.94	1.90	-85306	5140	5045	4855	4760	4570	5092	4807	242	1480	500	3160	5	1	48456578	2319	14.86	1.12	12	4.50	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	8.95	N	082850	500	242 억	922399	N	N	N	N
38	20240924	120653	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4810	-140	5	-2.83	9347579385	1942947	30.69	4850	4885	4770	6430	3465	4950	4810.60	1.90	-66447	5140	5045	4855	4760	4570	5092	4807	242	1480	500	3160	5	1	48456578	2331	14.94	1.13	12	4.01	322.00	4256.00	6030	20240809	-20.23	1950	20231006	146.67	6030	-20.23	20240809	2505	92.02	20240422	6030	-20.23	20240809	1950	146.67	20231006	8.95	N	082850	500	242 억	922399	N	N	N	N
39	20240924	110657	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4810	-140	5	-2.83	8740429550	1816566	28.70	4850	4885	4770	6430	3465	4950	4811.06	1.90	-57891	5140	5045	4855	4760	4570	5092	4807	242	1480	500	3160	5	1	48456578	2331	14.94	1.13	12	3.75	322.00	4256.00	6030	20240809	-20.23	1950	20231006	146.67	6030	-20.23	20240809	2505	92.02	20240422	6030	-20.23	20240809	1950	146.67	20231006	8.95	N	082850	500	242 억	922399	N	N	N	N
40	20240924	100656	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4785	-165	5	-3.33	7112828005	1477818	23.35	4850	4885	4770	6430	3465	4950	4812.51	1.90	-11387	5140	5045	4855	4760	4570	5092	4807	242	1480	500	3160	5	1	48456578	2319	14.86	1.12	12	3.05	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	8.95	N	082850	500	242 억	922399	N	N	N	N
41	20240924	090657	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4855	-95	5	-1.92	2421722330	499942	7.90	4850	4885	4820	6430	3465	4950	4842.73	1.90	68770	5140	5045	4855	4760	4570	5092	4807	242	1480	500	3160	5	1	48456578	2353	15.08	1.14	12	1.03	322.00	4256.00	6030	20240809	-19.49	1950	20231006	148.97	6030	-19.49	20240809	2505	93.81	20240422	6030	-19.49	20240809	1950	148.97	20231006	8.95	N	082850	500	242 억	922399	N	N	N	N
42	20240923	160654	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4950	140	2	2.91	28311174065	5892221	162.20	4765	4950	4665	6250	3370	4810	4803.89	2.99	-525896	4976	4892	4836	4752	4696	4865	4725	242	1440	500	3070	5	1	48456578	2399	15.37	1.16	12	12.16	322.00	4256.00	6030	20240809	-17.91	1950	20231006	153.85	6030	-17.91	20240809	2505	97.60	20240422	6030	-17.91	20240809	1950	153.85	20231006	8.59	N	082850	500	242 억	1446814	N	N	N	N
43	20240923	150656	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4855	45	2	0.94	22889349725	4788025	131.81	4765	4880	4665	6250	3370	4810	4780.52	2.99	-412587	4976	4892	4836	4752	4696	4865	4725	242	1440	500	3070	5	1	48456578	2353	15.08	1.14	12	9.88	322.00	4256.00	6030	20240809	-19.49	1950	20231006	148.97	6030	-19.49	20240809	2505	93.81	20240422	6030	-19.49	20240809	1950	148.97	20231006	8.59	N	082850	500	242 억	1446814	N	N	N	N
44	20240923	140701	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4685	-125	5	-2.60	10335533130	2182224	60.07	4765	4840	4665	6250	3370	4810	4736.13	2.99	-50858	4976	4892	4836	4752	4696	4865	4725	242	1440	500	3070	5	1	48456578	2270	14.55	1.10	12	4.50	322.00	4256.00	6030	20240809	-22.31	1950	20231006	140.26	6030	-22.31	20240809	2505	87.03	20240422	6030	-22.31	20240809	1950	140.26	20231006	8.59	N	082850	500	242 억	1446814	N	N	N	N
45	20240923	130657	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4725	-85	5	-1.77	9014620875	1901421	52.34	4765	4840	4665	6250	3370	4810	4740.87	2.99	12942	4976	4892	4836	4752	4696	4865	4725	242	1440	500	3070	5	1	48456578	2290	14.67	1.11	12	3.92	322.00	4256.00	6030	20240809	-21.64	1950	20231006	142.31	6030	-21.64	20240809	2505	88.62	20240422	6030	-21.64	20240809	1950	142.31	20231006	8.59	N	082850	500	242 억	1446814	N	N	N	N
46	20240923	120655	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4770	-40	5	-0.83	8159733675	1721278	47.38	4765	4840	4665	6250	3370	4810	4740.38	2.99	56913	4976	4892	4836	4752	4696	4865	4725	242	1440	500	3070	5	1	48456578	2311	14.81	1.12	12	3.55	322.00	4256.00	6030	20240809	-20.90	1950	20231006	144.62	6030	-20.90	20240809	2505	90.42	20240422	6030	-20.90	20240809	1950	144.62	20231006	8.59	N	082850	500	242 억	1446814	N	N	N	N
47	20240923	110656	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4740	-70	5	-1.46	7162329535	1511955	41.62	4765	4840	4665	6250	3370	4810	4736.97	2.99	83502	4976	4892	4836	4752	4696	4865	4725	242	1440	500	3070	5	1	48456578	2297	14.72	1.11	12	3.12	322.00	4256.00	6030	20240809	-21.39	1950	20231006	143.08	6030	-21.39	20240809	2505	89.22	20240422	6030	-21.39	20240809	1950	143.08	20231006	8.59	N	082850	500	242 억	1446814	N	N	N	N
48	20240923	100655	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4750	-60	5	-1.25	6100805440	1287274	35.44	4765	4840	4665	6250	3370	4810	4739.14	2.99	102486	4976	4892	4836	4752	4696	4865	4725	242	1440	500	3070	5	1	48456578	2302	14.75	1.12	12	2.66	322.00	4256.00	6030	20240809	-21.23	1950	20231006	143.59	6030	-21.23	20240809	2505	89.62	20240422	6030	-21.23	20240809	1950	143.59	20231006	8.59	N	082850	500	242 억	1446814	N	N	N	N
49	20240923	090655	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4775	-35	5	-0.73	1275190240	266220	7.33	4765	4840	4760	6250	3370	4810	4789.73	2.99	-460	4976	4892	4836	4752	4696	4865	4725	242	1440	500	3070	5	1	48456578	2314	14.83	1.12	12	0.55	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	8.59	N	082850	500	242 억	1446814	N	N	N	N
50	20240913	160622	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4965	-75	5	-1.49	40697440850	8235630	64.93	4935	5100	4835	6550	3530	5040	4941.47	2.65	103686	5353	5196	5073	4916	4793	5135	4855	242	1510	500	3220	5	1	48456578	2406	15.42	1.17	12	17.00	322.00	4256.00	6030	20240809	-17.66	1950	20231006	154.62	6030	-17.66	20240809	2505	98.20	20240422	6030	-17.66	20240809	1950	154.62	20231006	7.72	N	082850	500	242 억	1285907	N	N	N	N
51	20240913	150627	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4880	-160	5	-3.17	36381287800	7362715	58.05	4935	5100	4835	6550	3530	5040	4941.20	2.65	90875	5353	5196	5073	4916	4793	5135	4855	242	1510	500	3220	5	1	48456578	2365	15.16	1.15	12	15.19	322.00	4256.00	6030	20240809	-19.07	1950	20231006	150.26	6030	-19.07	20240809	2505	94.81	20240422	6030	-19.07	20240809	1950	150.26	20231006	7.72	N	082850	500	242 억	1285907	N	N	N	N
52	20240913	140630	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4905	-135	5	-2.68	31899021160	6450351	50.86	4935	5100	4835	6550	3530	5040	4945.22	2.65	116914	5353	5196	5073	4916	4793	5135	4855	242	1510	500	3220	5	1	48456578	2377	15.23	1.15	12	13.31	322.00	4256.00	6030	20240809	-18.66	1950	20231006	151.54	6030	-18.66	20240809	2505	95.81	20240422	6030	-18.66	20240809	1950	151.54	20231006	7.72	N	082850	500	242 억	1285907	N	N	N	N
53	20240913	130627	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4900	-140	5	-2.78	29431395280	5947023	46.89	4935	5100	4835	6550	3530	5040	4948.83	2.65	100698	5353	5196	5073	4916	4793	5135	4855	242	1510	500	3220	5	1	48456578	2374	15.22	1.15	12	12.27	322.00	4256.00	6030	20240809	-18.74	1950	20231006	151.28	6030	-18.74	20240809	2505	95.61	20240422	6030	-18.74	20240809	1950	151.28	20231006	7.72	N	082850	500	242 억	1285907	N	N	N	N
54	20240913	120626	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4840	-200	5	-3.97	27129591660	5475263	43.17	4935	5100	4835	6550	3530	5040	4954.84	2.65	37433	5353	5196	5073	4916	4793	5135	4855	242	1510	500	3220	5	1	48456578	2345	15.03	1.14	12	11.30	322.00	4256.00	6030	20240809	-19.73	1950	20231006	148.21	6030	-19.73	20240809	2505	93.21	20240422	6030	-19.73	20240809	1950	148.21	20231006	7.72	N	082850	500	242 억	1285907	N	N	N	N
55	20240913	110627	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4905	-135	5	-2.68	22775836590	4580222	36.11	4935	5100	4880	6550	3530	5040	4972.55	2.65	-20511	5353	5196	5073	4916	4793	5135	4855	242	1510	500	3220	5	1	48456578	2377	15.23	1.15	12	9.45	322.00	4256.00	6030	20240809	-18.66	1950	20231006	151.54	6030	-18.66	20240809	2505	95.81	20240422	6030	-18.66	20240809	1950	151.54	20231006	7.72	N	082850	500	242 억	1285907	N	N	N	N
56	20240913	100629	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4940	-100	5	-1.98	17840428795	3575730	28.19	4935	5100	4880	6550	3530	5040	4989.22	2.65	17096	5353	5196	5073	4916	4793	5135	4855	242	1510	500	3220	5	1	48456578	2394	15.34	1.16	12	7.38	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	7.72	N	082850	500	242 억	1285907	N	N	N	N
57	20240913	090631	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4920	-120	5	-2.38	3741915295	759621	5.99	4935	4970	4885	6550	3530	5040	4925.04	2.65	38384	5353	5196	5073	4916	4793	5135	4855	242	1510	500	3220	5	1	48456578	2384	15.28	1.16	12	1.57	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	7.72	N	082850	500	242 억	1285907	N	N	N	N
58	20240912	160620	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5040	-120	5	-2.33	62307812760	12283832	17.24	5090	5230	4950	6700	3620	5160	5072.18	2.84	-90263	6086	5622	5246	4782	4406	5435	4595	242	1540	500	3300	10	1	48456578	2442	15.65	1.18	12	25.35	322.00	4256.00	6030	20240809	-16.42	1950	20231006	158.46	6030	-16.42	20240809	2505	101.20	20240422	6030	-16.42	20240809	1950	158.46	20231006	7.90	N	082850	500	242 억	1374394	N	N	N	N
59	20240912	150625	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5090	-70	5	-1.36	58295299210	11487891	16.12	5090	5230	4950	6700	3620	5160	5074.26	2.84	-75750	6086	5622	5246	4782	4406	5435	4595	242	1540	500	3300	10	1	48456578	2466	15.81	1.20	12	23.71	322.00	4256.00	6030	20240809	-15.59	1950	20231006	161.03	6030	-15.59	20240809	2505	103.19	20240422	6030	-15.59	20240809	1950	161.03	20231006	7.90	N	082850	500	242 억	1374394	N	N	N	N
60	20240912	140628	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5090	-70	5	-1.36	52402354790	10327664	14.49	5090	5230	4950	6700	3620	5160	5073.71	2.84	-18312	6086	5622	5246	4782	4406	5435	4595	242	1540	500	3300	10	1	48456578	2466	15.81	1.20	12	21.31	322.00	4256.00	6030	20240809	-15.59	1950	20231006	161.03	6030	-15.59	20240809	2505	103.19	20240422	6030	-15.59	20240809	1950	161.03	20231006	7.90	N	082850	500	242 억	1374394	N	N	N	N
61	20240912	130625	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5030	-130	5	-2.52	46330626840	9133025	12.81	5090	5230	4950	6700	3620	5160	5072.56	2.84	78833	6086	5622	5246	4782	4406	5435	4595	242	1540	500	3300	10	1	48456578	2437	15.62	1.18	12	18.85	322.00	4256.00	6030	20240809	-16.58	1950	20231006	157.95	6030	-16.58	20240809	2505	100.80	20240422	6030	-16.58	20240809	1950	157.95	20231006	7.90	N	082850	500	242 억	1374394	N	N	N	N
62	20240912	120624	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5010	-150	5	-2.91	43431151220	8554426	12.00	5090	5230	4950	6700	3620	5160	5076.73	2.84	61097	6086	5622	5246	4782	4406	5435	4595	242	1540	500	3300	10	1	48456578	2428	15.56	1.18	12	17.65	322.00	4256.00	6030	20240809	-16.92	1950	20231006	156.92	6030	-16.92	20240809	2505	100.00	20240422	6030	-16.92	20240809	1950	156.92	20231006	7.90	N	082850	500	242 억	1374394	N	N	N	N
63	20240912	110622	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5040	-120	5	-2.33	37871753125	7442211	10.44	5090	5230	4980	6700	3620	5160	5088.47	2.84	-54133	6086	5622	5246	4782	4406	5435	4595	242	1540	500	3300	10	1	48456578	2442	15.65	1.18	12	15.36	322.00	4256.00	6030	20240809	-16.42	1950	20231006	158.46	6030	-16.42	20240809	2505	101.20	20240422	6030	-16.42	20240809	1950	158.46	20231006	7.90	N	082850	500	242 억	1374394	N	N	N	N
64	20240912	100623	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5030	-130	5	-2.52	32095179895	6291380	8.83	5090	5230	4980	6700	3620	5160	5101.16	2.84	-184661	6086	5622	5246	4782	4406	5435	4595	242	1540	500	3300	10	1	48456578	2437	15.62	1.18	12	12.98	322.00	4256.00	6030	20240809	-16.58	1950	20231006	157.95	6030	-16.58	20240809	2505	100.80	20240422	6030	-16.58	20240809	1950	157.95	20231006	7.90	N	082850	500	242 억	1374394	N	N	N	N
65	20240912	090624	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5100	-60	5	-1.16	8807157685	1737333	2.44	5090	5160	4980	6700	3620	5160	5067.67	2.84	-29	6086	5622	5246	4782	4406	5435	4595	242	1540	500	3300	10	1	48456578	2471	15.84	1.20	12	3.59	322.00	4256.00	6030	20240809	-15.42	1950	20231006	161.54	6030	-15.42	20240809	2505	103.59	20240422	6030	-15.42	20240809	1950	161.54	20231006	7.90	N	082850	500	242 억	1374394	N	N	N	N
66	20240911	160610	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5160	60	2	1.18	368732968245	70106678	209.19	5240	5710	4870	6630	3570	5100	5259.74	1.97	344843	5726	5412	4786	4472	3846	5570	4630	242	1530	500	3260	10	1	48456578	2500	16.02	1.21	12	144.68	322.00	4256.00	6030	20240809	-14.43	1950	20231006	164.62	6030	-14.43	20240809	2505	105.99	20240422	6030	-14.43	20240809	1950	164.62	20231006	7.87	N	082850	500	242 억	953447	N	N	N	N
67	20240911	150615	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5090	-10	5	-0.20	358386928415	68084974	203.16	5240	5710	4870	6630	3570	5100	5263.82	1.97	217093	5726	5412	4786	4472	3846	5570	4630	242	1530	500	3260	10	1	48456578	2466	15.81	1.20	12	140.51	322.00	4256.00	6030	20240809	-15.59	1950	20231006	161.03	6030	-15.59	20240809	2505	103.19	20240422	6030	-15.59	20240809	1950	161.03	20231006	7.87	N	082850	500	242 억	953447	N	N	N	N
68	20240911	140614	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4980	-120	5	-2.35	333072423350	63087921	188.25	5240	5710	4870	6630	3570	5100	5279.50	1.97	260437	5726	5412	4786	4472	3846	5570	4630	242	1530	500	3260	5	1	48456578	2413	15.47	1.17	12	130.19	322.00	4256.00	6030	20240809	-17.41	1950	20231006	155.38	6030	-17.41	20240809	2505	98.80	20240422	6030	-17.41	20240809	1950	155.38	20231006	7.87	N	082850	500	242 억	953447	N	N	N	N
69	20240911	130613	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5020	-80	5	-1.57	319700444595	60386769	180.19	5240	5710	4870	6630	3570	5100	5294.21	1.97	190501	5726	5412	4786	4472	3846	5570	4630	242	1530	500	3260	10	1	48456578	2433	15.59	1.18	12	124.62	322.00	4256.00	6030	20240809	-16.75	1950	20231006	157.44	6030	-16.75	20240809	2505	100.40	20240422	6030	-16.75	20240809	1950	157.44	20231006	7.87	N	082850	500	242 억	953447	N	N	N	N
70	20240911	120617	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5130	30	2	0.59	282271971560	52900976	157.85	5240	5710	5070	6630	3570	5100	5335.86	1.97	16908	5726	5412	4786	4472	3846	5570	4630	242	1530	500	3260	10	1	48456578	2486	15.93	1.21	12	109.17	322.00	4256.00	6030	20240809	-14.93	1950	20231006	163.08	6030	-14.93	20240809	2505	104.79	20240422	6030	-14.93	20240809	1950	163.08	20231006	7.87	N	082850	500	242 억	953447	N	N	N	N
71	20240911	110608	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5270	170	2	3.33	254190326190	47504824	141.75	5240	5710	5070	6630	3570	5100	5350.83	1.97	-34527	5726	5412	4786	4472	3846	5570	4630	242	1530	500	3260	10	1	48456578	2554	16.37	1.24	12	98.04	322.00	4256.00	6030	20240809	-12.60	1950	20231006	170.26	6030	-12.60	20240809	2505	110.38	20240422	6030	-12.60	20240809	1950	170.26	20231006	7.87	N	082850	500	242 억	953447	N	N	N	N
72	20240911	100609	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5340	240	2	4.71	194497442010	36236127	108.13	5240	5710	5120	6630	3570	5100	5367.50	1.97	-53136	5726	5412	4786	4472	3846	5570	4630	242	1530	500	3260	10	1	48456578	2588	16.58	1.25	12	74.78	322.00	4256.00	6030	20240809	-11.44	1950	20231006	173.85	6030	-11.44	20240809	2505	113.17	20240422	6030	-11.44	20240809	1950	173.85	20231006	7.87	N	082850	500	242 억	953447	N	N	N	N
73	20240911	090619	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5230	130	2	2.55	41243906900	7873708	23.49	5240	5340	5120	6630	3570	5100	5238.18	1.97	120019	5726	5412	4786	4472	3846	5570	4630	242	1530	500	3260	10	1	48456578	2534	16.24	1.23	12	16.25	322.00	4256.00	6030	20240809	-13.27	1950	20231006	168.21	6030	-13.27	20240809	2505	108.78	20240422	6030	-13.27	20240809	1950	168.21	20231006	7.87	N	082850	500	242 억	953447	N	N	N	N
74	20240910	160612	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	5100	1175	1	29.94	153021513850	33467341	1374.06	4220	5100	4160	5100	2750	3925	4571.82	3.06	-457102	4095	4010	3870	3785	3645	4052	3827	242	1175	500	2510	10	1	48456578	2471	15.84	1.20	12	69.07	322.00	4256.00	6030	20240809	-15.42	1950	20231006	161.54	6030	-15.42	20240809	2505	103.59	20240422	6030	-15.42	20240809	1950	161.54	20231006	7.87	N	082850	500	242 억	1484655	N	N	N	N
75	20240910	150616	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4830	905	2	23.06	125062634750	27848841	1143.38	4220	4955	4160	5100	2750	3925	4490.79	3.06	-452989	4095	4010	3870	3785	3645	4052	3827	242	1175	500	2510	5	1	48456578	2340	15.00	1.13	12	57.47	322.00	4256.00	6030	20240809	-19.90	1950	20231006	147.69	6030	-19.90	20240809	2505	92.81	20240422	6030	-19.90	20240809	1950	147.69	20231006	7.87	N	082850	500	242 억	1484655	N	N	N	N
76	20240910	140612	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4245	320	2	8.15	56838369275	13207428	542.25	4220	4470	4160	5100	2750	3925	4303.54	3.06	-644688	4095	4010	3870	3785	3645	4052	3827	242	1175	500	2510	5	1	48456578	2057	13.18	1.00	12	27.26	322.00	4256.00	6030	20240809	-29.60	1950	20231006	117.69	6030	-29.60	20240809	2505	69.46	20240422	6030	-29.60	20240809	1950	117.69	20231006	7.87	N	082850	500	242 억	1484655	N	N	N	N
77	20240910	130612	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4215	290	2	7.39	53556347250	12434177	510.51	4220	4470	4160	5100	2750	3925	4307.22	3.06	-640131	4095	4010	3870	3785	3645	4052	3827	242	1175	500	2510	5	1	48456578	2042	13.09	0.99	12	25.66	322.00	4256.00	6030	20240809	-30.10	1950	20231006	116.15	6030	-30.10	20240809	2505	68.26	20240422	6030	-30.10	20240809	1950	116.15	20231006	7.87	N	082850	500	242 억	1484655	N	N	N	N
78	20240910	120611	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4210	285	2	7.26	52055779235	12078227	495.89	4220	4470	4160	5100	2750	3925	4309.92	3.06	-637970	4095	4010	3870	3785	3645	4052	3827	242	1175	500	2510	5	1	48456578	2040	13.07	0.99	12	24.93	322.00	4256.00	6030	20240809	-30.18	1950	20231006	115.90	6030	-30.18	20240809	2505	68.06	20240422	6030	-30.18	20240809	1950	115.90	20231006	7.87	N	082850	500	242 억	1484655	N	N	N	N
79	20240910	110610	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4260	335	2	8.54	47943684445	11109291	456.11	4220	4470	4160	5100	2750	3925	4315.67	3.06	-644405	4095	4010	3870	3785	3645	4052	3827	242	1175	500	2510	5	1	48456578	2064	13.23	1.00	12	22.93	322.00	4256.00	6030	20240809	-29.35	1950	20231006	118.46	6030	-29.35	20240809	2505	70.06	20240422	6030	-29.35	20240809	1950	118.46	20231006	7.87	N	082850	500	242 억	1484655	N	N	N	N
80	20240910	100614	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4190	265	2	6.75	44270079030	10239711	420.41	4220	4470	4160	5100	2750	3925	4323.41	3.06	-628695	4095	4010	3870	3785	3645	4052	3827	242	1175	500	2510	5	1	48456578	2030	13.01	0.98	12	21.13	322.00	4256.00	6030	20240809	-30.51	1950	20231006	114.87	6030	-30.51	20240809	2505	67.27	20240422	6030	-30.51	20240809	1950	114.87	20231006	7.87	N	082850	500	242 억	1484655	N	N	N	N
81	20240910	090612	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4350	425	2	10.83	18888543845	4321083	177.41	4220	4470	4160	5100	2750	3925	4371.35	3.06	-333571	4095	4010	3870	3785	3645	4052	3827	242	1175	500	2510	5	1	48456578	2108	13.51	1.02	12	8.92	322.00	4256.00	6030	20240809	-27.86	1950	20231006	123.08	6030	-27.86	20240809	2505	73.65	20240422	6030	-27.86	20240809	1950	123.08	20231006	7.87	N	082850	500	242 억	1484655	N	N	N	N
82	20240909	160600	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3925	65	2	1.68	9237196945	2378479	102.32	3730	3955	3730	5010	2705	3860	3883.28	2.89	75218	4036	3947	3826	3737	3616	3887	3677	242	1150	500	2470	5	1	48456578	1902	12.19	0.92	12	4.91	322.00	4256.00	6030	20240809	-34.91	1950	20231006	101.28	6030	-34.91	20240809	2505	56.69	20240422	6030	-34.91	20240809	1950	101.28	20231006	8.28	N	082850	500	242 억	1399258	N	N	N	N
83	20240909	150604	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3920	60	2	1.55	8678752645	2236243	96.20	3730	3955	3730	5010	2705	3860	3880.95	2.89	106773	4036	3947	3826	3737	3616	3887	3677	242	1150	500	2470	5	1	48456578	1899	12.17	0.92	12	4.61	322.00	4256.00	6030	20240809	-34.99	1950	20231006	101.03	6030	-34.99	20240809	2505	56.49	20240422	6030	-34.99	20240809	1950	101.03	20231006	8.28	N	082850	500	242 억	1399258	N	N	N	N
84	20240909	140608	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3920	60	2	1.55	7322898505	1890938	81.35	3730	3950	3730	5010	2705	3860	3872.63	2.89	76294	4036	3947	3826	3737	3616	3887	3677	242	1150	500	2470	5	1	48456578	1899	12.17	0.92	12	3.90	322.00	4256.00	6030	20240809	-34.99	1950	20231006	101.03	6030	-34.99	20240809	2505	56.49	20240422	6030	-34.99	20240809	1950	101.03	20231006	8.28	N	082850	500	242 억	1399258	N	N	N	N
85	20240909	130605	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3895	35	2	0.91	6733575820	1740070	74.86	3730	3950	3730	5010	2705	3860	3869.72	2.89	51153	4036	3947	3826	3737	3616	3887	3677	242	1150	500	2470	5	1	48456578	1887	12.10	0.92	12	3.59	322.00	4256.00	6030	20240809	-35.41	1950	20231006	99.74	6030	-35.41	20240809	2505	55.49	20240422	6030	-35.41	20240809	1950	99.74	20231006	8.28	N	082850	500	242 억	1399258	N	N	N	N
86	20240909	120602	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3885	25	2	0.65	6049555760	1564635	67.31	3730	3950	3730	5010	2705	3860	3866.43	2.89	11370	4036	3947	3826	3737	3616	3887	3677	242	1150	500	2470	5	1	48456578	1883	12.07	0.91	12	3.23	322.00	4256.00	6030	20240809	-35.57	1950	20231006	99.23	6030	-35.57	20240809	2505	55.09	20240422	6030	-35.57	20240809	1950	99.23	20231006	8.28	N	082850	500	242 억	1399258	N	N	N	N
87	20240909	110602	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3865	5	2	0.13	5701492260	1474787	63.44	3730	3950	3730	5010	2705	3860	3865.98	2.89	2347	4036	3947	3826	3737	3616	3887	3677	242	1150	500	2470	5	1	48456578	1873	12.00	0.91	12	3.04	322.00	4256.00	6030	20240809	-35.90	1950	20231006	98.21	6030	-35.90	20240809	2505	54.29	20240422	6030	-35.90	20240809	1950	98.21	20231006	8.28	N	082850	500	242 억	1399258	N	N	N	N
88	20240909	100607	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3860	0	3	0.00	5177355380	1338816	57.60	3730	3950	3730	5010	2705	3860	3867.12	2.89	28284	4036	3947	3826	3737	3616	3887	3677	242	1150	500	2470	5	1	48456578	1870	11.99	0.91	12	2.76	322.00	4256.00	6030	20240809	-35.99	1950	20231006	97.95	6030	-35.99	20240809	2505	54.09	20240422	6030	-35.99	20240809	1950	97.95	20231006	8.28	N	082850	500	242 억	1399258	N	N	N	N
89	20240909	090601	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3765	-95	5	-2.46	875151490	232843	10.02	3730	3805	3730	5010	2705	3860	3758.54	2.89	4958	4036	3947	3826	3737	3616	3887	3677	242	1150	500	2470	5	1	48456578	1824	11.69	0.88	12	0.48	322.00	4256.00	6030	20240809	-37.56	1950	20231006	93.08	6030	-37.56	20240809	2505	50.30	20240422	6030	-37.56	20240809	1950	93.08	20231006	8.28	N	082850	500	242 억	1399258	N	N	N	N
90	20240906	160554	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3860	-75	5	-1.91	8482415800	2230188	66.51	3885	3915	3705	5110	2755	3935	3802.80	2.57	153845	4245	4090	3970	3815	3695	4030	3755	242	1175	500	2510	5	1	48456578	1870	11.99	0.91	12	4.60	322.00	4256.00	6030	20240809	-35.99	1950	20231006	97.95	6030	-35.99	20240809	2505	54.09	20240422	6030	-35.99	20240809	1950	97.95	20231006	8.24	N	082850	500	242 억	1244096	N	N	N	N
91	20240906	150603	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3860	-75	5	-1.91	7814691450	2056755	61.34	3885	3915	3705	5110	2755	3935	3799.52	2.57	183546	4245	4090	3970	3815	3695	4030	3755	242	1175	500	2510	5	1	48456578	1870	11.99	0.91	12	4.24	322.00	4256.00	6030	20240809	-35.99	1950	20231006	97.95	6030	-35.99	20240809	2505	54.09	20240422	6030	-35.99	20240809	1950	97.95	20231006	8.24	N	082850	500	242 억	1244096	N	N	N	N
92	20240906	140606	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3780	-155	5	-3.94	6378738785	1682011	50.16	3885	3915	3705	5110	2755	3935	3792.32	2.57	165929	4245	4090	3970	3815	3695	4030	3755	242	1175	500	2510	5	1	48456578	1832	11.74	0.89	12	3.47	322.00	4256.00	6030	20240809	-37.31	1950	20231006	93.85	6030	-37.31	20240809	2505	50.90	20240422	6030	-37.31	20240809	1950	93.85	20231006	8.24	N	082850	500	242 억	1244096	N	N	N	N
93	20240906	130602	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3740	-195	5	-4.96	5756329225	1517016	45.24	3885	3915	3705	5110	2755	3935	3794.50	2.57	137822	4245	4090	3970	3815	3695	4030	3755	242	1175	500	2510	5	1	48456578	1812	11.61	0.88	12	3.13	322.00	4256.00	6030	20240809	-37.98	1950	20231006	91.79	6030	-37.98	20240809	2505	49.30	20240422	6030	-37.98	20240809	1950	91.79	20231006	8.24	N	082850	500	242 억	1244096	N	N	N	N
94	20240906	120604	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3755	-180	5	-4.57	5363416550	1412272	42.12	3885	3915	3705	5110	2755	3935	3797.71	2.57	125909	4245	4090	3970	3815	3695	4030	3755	242	1175	500	2510	5	1	48456578	1820	11.66	0.88	12	2.91	322.00	4256.00	6030	20240809	-37.73	1950	20231006	92.56	6030	-37.73	20240809	2505	49.90	20240422	6030	-37.73	20240809	1950	92.56	20231006	8.24	N	082850	500	242 억	1244096	N	N	N	N
95	20240906	110606	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3790	-145	5	-3.68	4854189460	1276785	38.08	3885	3915	3705	5110	2755	3935	3801.87	2.57	110766	4245	4090	3970	3815	3695	4030	3755	242	1175	500	2510	5	1	48456578	1837	11.77	0.89	12	2.63	322.00	4256.00	6030	20240809	-37.15	1950	20231006	94.36	6030	-37.15	20240809	2505	51.30	20240422	6030	-37.15	20240809	1950	94.36	20231006	8.24	N	082850	500	242 억	1244096	N	N	N	N
96	20240906	100601	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3745	-190	5	-4.83	3710153895	971071	28.96	3885	3915	3720	5110	2755	3935	3820.67	2.57	61003	4245	4090	3970	3815	3695	4030	3755	242	1175	500	2510	5	1	48456578	1815	11.63	0.88	12	2.00	322.00	4256.00	6030	20240809	-37.89	1950	20231006	92.05	6030	-37.89	20240809	2505	49.50	20240422	6030	-37.89	20240809	1950	92.05	20231006	8.24	N	082850	500	242 억	1244096	N	N	N	N
97	20240906	090604	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3875	-60	5	-1.52	945258370	243994	7.28	3885	3915	3850	5110	2755	3935	3874.07	2.57	-51838	4245	4090	3970	3815	3695	4030	3755	242	1175	500	2510	5	1	48456578	1878	12.03	0.91	12	0.50	322.00	4256.00	6030	20240809	-35.74	1950	20231006	98.72	6030	-35.74	20240809	2505	54.69	20240422	6030	-35.74	20240809	1950	98.72	20231006	8.24	N	082850	500	242 억	1244096	N	N	N	N
98	20240905	160554	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3935	10	2	0.25	12828696090	3210238	57.87	3955	4125	3850	5100	2750	3925	3996.39	2.22	166570	4358	4141	4028	3811	3698	4085	3755	242	1175	500	2510	5	1	48456578	1907	12.22	0.92	12	6.62	322.00	4256.00	6030	20240809	-34.74	1950	20231006	101.79	6030	-34.74	20240809	2505	57.09	20240422	6030	-34.74	20240809	1950	101.79	20231006	8.16	N	082850	500	242 억	1076508	N	N	N	N
99	20240905	150602	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3970	45	2	1.15	12260960755	3066410	55.27	3955	4125	3850	5100	2750	3925	3998.53	2.22	171736	4358	4141	4028	3811	3698	4085	3755	242	1175	500	2510	5	1	48456578	1924	12.33	0.93	12	6.33	322.00	4256.00	6030	20240809	-34.16	1950	20231006	103.59	6030	-34.16	20240809	2505	58.48	20240422	6030	-34.16	20240809	1950	103.59	20231006	8.16	N	082850	500	242 억	1076508	N	N	N	N
100	20240905	140559	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3935	10	2	0.25	11031321430	2756598	49.69	3955	4125	3850	5100	2750	3925	4001.85	2.22	182284	4358	4141	4028	3811	3698	4085	3755	242	1175	500	2510	5	1	48456578	1907	12.22	0.92	12	5.69	322.00	4256.00	6030	20240809	-34.74	1950	20231006	101.79	6030	-34.74	20240809	2505	57.09	20240422	6030	-34.74	20240809	1950	101.79	20231006	8.16	N	082850	500	242 억	1076508	N	N	N	N
101	20240905	130602	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3855	-70	5	-1.78	9807594130	2444610	44.06	3955	4125	3850	5100	2750	3925	4012.00	2.22	179529	4358	4141	4028	3811	3698	4085	3755	242	1175	500	2510	5	1	48456578	1868	11.97	0.91	12	5.04	322.00	4256.00	6030	20240809	-36.07	1950	20231006	97.69	6030	-36.07	20240809	2505	53.89	20240422	6030	-36.07	20240809	1950	97.69	20231006	8.16	N	082850	500	242 억	1076508	N	N	N	N
102	20240905	120559	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3930	5	2	0.13	8395372700	2082324	37.53	3955	4125	3915	5100	2750	3925	4031.85	2.22	158796	4358	4141	4028	3811	3698	4085	3755	242	1175	500	2510	5	1	48456578	1904	12.20	0.92	12	4.30	322.00	4256.00	6030	20240809	-34.83	1950	20231006	101.54	6030	-34.83	20240809	2505	56.89	20240422	6030	-34.83	20240809	1950	101.54	20231006	8.16	N	082850	500	242 억	1076508	N	N	N	N
103	20240905	110557	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3925	0	3	0.00	7731195735	1913393	34.49	3955	4125	3925	5100	2750	3925	4040.70	2.22	137612	4358	4141	4028	3811	3698	4085	3755	242	1175	500	2510	5	1	48456578	1902	12.19	0.92	12	3.95	322.00	4256.00	6030	20240809	-34.91	1950	20231006	101.28	6030	-34.91	20240809	2505	56.69	20240422	6030	-34.91	20240809	1950	101.28	20231006	8.16	N	082850	500	242 억	1076508	N	N	N	N
104	20240905	100557	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4030	105	2	2.68	6406773595	1581230	28.50	3955	4125	3945	5100	2750	3925	4051.94	2.22	167821	4358	4141	4028	3811	3698	4085	3755	242	1175	500	2510	5	1	48456578	1953	12.52	0.95	12	3.26	322.00	4256.00	6030	20240809	-33.17	1950	20231006	106.67	6030	-33.17	20240809	2505	60.88	20240422	6030	-33.17	20240809	1950	106.67	20231006	8.16	N	082850	500	242 억	1076508	N	N	N	N
105	20240905	090602	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3965	40	2	1.02	672409780	169745	3.06	3955	3990	3945	5100	2750	3925	3961.77	2.22	-12446	4358	4141	4028	3811	3698	4085	3755	242	1175	500	2510	5	1	48456578	1921	12.31	0.93	12	0.35	322.00	4256.00	6030	20240809	-34.25	1950	20231006	103.33	6030	-34.25	20240809	2505	58.28	20240422	6030	-34.25	20240809	1950	103.33	20231006	8.16	N	082850	500	242 억	1076508	N	N	N	N
106	20240904	160548	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3925	-150	5	-3.68	22253809080	5436884	173.25	4110	4245	3915	5290	2855	4075	4093.23	2.62	-192346	4261	4167	4106	4012	3951	4137	3982	242	1215	500	2600	5	1	48456578	1902	12.19	0.92	12	11.22	322.00	4256.00	6030	20240809	-34.91	1950	20231006	101.28	6030	-34.91	20240809	2505	56.69	20240422	6030	-34.91	20240809	1950	101.28	20231006	7.88	N	082850	500	242 억	1268254	N	N	N	N
107	20240904	150553	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3935	-140	5	-3.44	21279810655	5188632	165.34	4110	4245	3920	5290	2855	4075	4101.25	2.62	-247411	4261	4167	4106	4012	3951	4137	3982	242	1215	500	2600	5	1	48456578	1907	12.22	0.92	12	10.71	322.00	4256.00	6030	20240809	-34.74	1950	20231006	101.79	6030	-34.74	20240809	2505	57.09	20240422	6030	-34.74	20240809	1950	101.79	20231006	7.88	N	082850	500	242 억	1268254	N	N	N	N
108	20240904	140554	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3930	-145	5	-3.56	20034222140	4871957	155.25	4110	4245	3925	5290	2855	4075	4112.18	2.62	-304071	4261	4167	4106	4012	3951	4137	3982	242	1215	500	2600	5	1	48456578	1904	12.20	0.92	12	10.05	322.00	4256.00	6030	20240809	-34.83	1950	20231006	101.54	6030	-34.83	20240809	2505	56.89	20240422	6030	-34.83	20240809	1950	101.54	20231006	7.88	N	082850	500	242 억	1268254	N	N	N	N
109	20240904	130554	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3985	-90	5	-2.21	18493270905	4482135	142.83	4110	4245	3955	5290	2855	4075	4126.03	2.62	-335911	4261	4167	4106	4012	3951	4137	3982	242	1215	500	2600	5	1	48456578	1931	12.38	0.94	12	9.25	322.00	4256.00	6030	20240809	-33.91	1950	20231006	104.36	6030	-33.91	20240809	2505	59.08	20240422	6030	-33.91	20240809	1950	104.36	20231006	7.88	N	082850	500	242 억	1268254	N	N	N	N
110	20240904	120551	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4045	-30	5	-0.74	16794460720	4056690	129.27	4110	4245	4020	5290	2855	4075	4140.00	2.62	-315768	4261	4167	4106	4012	3951	4137	3982	242	1215	500	2600	5	1	48456578	1960	12.56	0.95	12	8.37	322.00	4256.00	6030	20240809	-32.92	1950	20231006	107.44	6030	-32.92	20240809	2505	61.48	20240422	6030	-32.92	20240809	1950	107.44	20231006	7.88	N	082850	500	242 억	1268254	N	N	N	N
111	20240904	110550	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4025	-50	5	-1.23	15911900935	3838070	122.31	4110	4245	4020	5290	2855	4075	4145.87	2.62	-308263	4261	4167	4106	4012	3951	4137	3982	242	1215	500	2600	5	1	48456578	1950	12.50	0.95	12	7.92	322.00	4256.00	6030	20240809	-33.25	1950	20231006	106.41	6030	-33.25	20240809	2505	60.68	20240422	6030	-33.25	20240809	1950	106.41	20231006	7.88	N	082850	500	242 억	1268254	N	N	N	N
112	20240904	100553	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4115	40	2	0.98	13662916155	3284717	104.67	4110	4245	4065	5290	2855	4075	4159.63	2.62	-295623	4261	4167	4106	4012	3951	4137	3982	242	1215	500	2600	5	1	48456578	1994	12.78	0.97	12	6.78	322.00	4256.00	6030	20240809	-31.76	1950	20231006	111.03	6030	-31.76	20240809	2505	64.27	20240422	6030	-31.76	20240809	1950	111.03	20231006	7.88	N	082850	500	242 억	1268254	N	N	N	N
113	20240904	090552	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4215	140	2	3.44	5406320980	1306170	41.62	4110	4240	4065	5290	2855	4075	4139.23	2.62	-117282	4261	4167	4106	4012	3951	4137	3982	242	1215	500	2600	5	1	48456578	2042	13.09	0.99	12	2.70	322.00	4256.00	6030	20240809	-30.10	1950	20231006	116.15	6030	-30.10	20240809	2505	68.26	20240422	6030	-30.10	20240809	1950	116.15	20231006	7.88	N	082850	500	242 억	1268254	N	N	N	N
114	20240903	160545	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4075	-100	5	-2.40	8284391875	2026368	56.40	4150	4200	4045	5420	2925	4175	4088.32	2.66	-19872	4825	4500	4320	3995	3815	4410	3905	242	1245	500	2670	5	1	48456578	1975	12.66	0.96	12	4.18	322.00	4256.00	6030	20240809	-32.42	1950	20231006	108.97	6030	-32.42	20240809	2505	62.67	20240422	6030	-32.42	20240809	1950	108.97	20231006	7.82	N	082850	500	242 억	1288564	N	N	N	N
115	20240903	150549	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4065	-110	5	-2.63	7498456415	1833589	51.04	4150	4200	4045	5420	2925	4175	4089.49	2.66	-22780	4825	4500	4320	3995	3815	4410	3905	242	1245	500	2670	5	1	48456578	1970	12.62	0.96	12	3.78	322.00	4256.00	6030	20240809	-32.59	1950	20231006	108.46	6030	-32.59	20240809	2505	62.28	20240422	6030	-32.59	20240809	1950	108.46	20231006	7.82	N	082850	500	242 억	1288564	N	N	N	N
116	20240903	140551	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4070	-105	5	-2.51	6536820915	1596639	44.44	4150	4200	4055	5420	2925	4175	4094.11	2.66	-8204	4825	4500	4320	3995	3815	4410	3905	242	1245	500	2670	5	1	48456578	1972	12.64	0.96	12	3.29	322.00	4256.00	6030	20240809	-32.50	1950	20231006	108.72	6030	-32.50	20240809	2505	62.48	20240422	6030	-32.50	20240809	1950	108.72	20231006	7.82	N	082850	500	242 억	1288564	N	N	N	N
117	20240903	130550	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4075	-100	5	-2.40	5828655530	1422271	39.59	4150	4200	4055	5420	2925	4175	4098.13	2.66	-15962	4825	4500	4320	3995	3815	4410	3905	242	1245	500	2670	5	1	48456578	1975	12.66	0.96	12	2.94	322.00	4256.00	6030	20240809	-32.42	1950	20231006	108.97	6030	-32.42	20240809	2505	62.67	20240422	6030	-32.42	20240809	1950	108.97	20231006	7.82	N	082850	500	242 억	1288564	N	N	N	N
118	20240903	120543	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4070	-105	5	-2.51	5264068955	1283379	35.72	4150	4200	4060	5420	2925	4175	4101.72	2.66	-21625	4825	4500	4320	3995	3815	4410	3905	242	1245	500	2670	5	1	48456578	1972	12.64	0.96	12	2.65	322.00	4256.00	6030	20240809	-32.50	1950	20231006	108.72	6030	-32.50	20240809	2505	62.48	20240422	6030	-32.50	20240809	1950	108.72	20231006	7.82	N	082850	500	242 억	1288564	N	N	N	N
119	20240903	110541	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4120	-55	5	-1.32	4649492360	1132722	31.53	4150	4200	4060	5420	2925	4175	4104.70	2.66	3016	4825	4500	4320	3995	3815	4410	3905	242	1245	500	2670	5	1	48456578	1996	12.80	0.97	12	2.34	322.00	4256.00	6030	20240809	-31.67	1950	20231006	111.28	6030	-31.67	20240809	2505	64.47	20240422	6030	-31.67	20240809	1950	111.28	20231006	7.82	N	082850	500	242 억	1288564	N	N	N	N
120	20240903	100542	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4085	-90	5	-2.16	3521617650	856990	23.85	4150	4200	4060	5420	2925	4175	4109.28	2.66	38356	4825	4500	4320	3995	3815	4410	3905	242	1245	500	2670	5	1	48456578	1979	12.69	0.96	12	1.77	322.00	4256.00	6030	20240809	-32.26	1950	20231006	109.49	6030	-32.26	20240809	2505	63.07	20240422	6030	-32.26	20240809	1950	109.49	20231006	7.82	N	082850	500	242 억	1288564	N	N	N	N
121	20240903	090543	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4140	-35	5	-0.84	538883150	129554	3.61	4150	4200	4130	5420	2925	4175	4159.52	2.66	-8051	4825	4500	4320	3995	3815	4410	3905	242	1245	500	2670	5	1	48456578	2006	12.86	0.97	12	0.27	322.00	4256.00	6030	20240809	-31.34	1950	20231006	112.31	6030	-31.34	20240809	2505	65.27	20240422	6030	-31.34	20240809	1950	112.31	20231006	7.82	N	082850	500	242 억	1288564	N	N	N	N
122	20240902	160538	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4175	-300	5	-6.70	15268112540	3534873	83.70	4640	4645	4140	5810	3135	4475	4319.40	3.27	-296183	4788	4631	4478	4321	4168	4710	4400	242	1335	500	2860	5	1	48456578	2023	12.97	0.98	12	7.29	322.00	4256.00	6030	20240809	-30.76	1950	20231006	114.10	6030	-30.76	20240809	2505	66.67	20240422	6030	-30.76	20240809	1950	114.10	20231006	7.85	N	082850	500	242 억	1585254	N	N	N	N
123	20240902	150547	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4150	-325	5	-7.26	14429835180	3333268	78.93	4640	4645	4140	5810	3135	4475	4328.81	3.27	-288570	4788	4631	4478	4321	4168	4710	4400	242	1335	500	2860	5	1	48456578	2011	12.89	0.98	12	6.88	322.00	4256.00	6030	20240809	-31.18	1950	20231006	112.82	6030	-31.18	20240809	2505	65.67	20240422	6030	-31.18	20240809	1950	112.82	20231006	7.85	N	082850	500	242 억	1585254	N	N	N	N
124	20240902	140545	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4220	-255	5	-5.70	12693334315	2917577	69.08	4640	4645	4160	5810	3135	4475	4350.42	3.27	-226688	4788	4631	4478	4321	4168	4710	4400	242	1335	500	2860	5	1	48456578	2045	13.11	0.99	12	6.02	322.00	4256.00	6030	20240809	-30.02	1950	20231006	116.41	6030	-30.02	20240809	2505	68.46	20240422	6030	-30.02	20240809	1950	116.41	20231006	7.85	N	082850	500	242 억	1585254	N	N	N	N
125	20240902	130542	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4210	-265	5	-5.92	10348437145	2358042	55.84	4640	4645	4200	5810	3135	4475	4388.38	3.27	-228896	4788	4631	4478	4321	4168	4710	4400	242	1335	500	2860	5	1	48456578	2040	13.07	0.99	12	4.87	322.00	4256.00	6030	20240809	-30.18	1950	20231006	115.90	6030	-30.18	20240809	2505	68.06	20240422	6030	-30.18	20240809	1950	115.90	20231006	7.85	N	082850	500	242 억	1585254	N	N	N	N
126	20240902	120545	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4230	-245	5	-5.47	9403489720	2133891	50.53	4640	4645	4215	5810	3135	4475	4406.57	3.27	-227610	4788	4631	4478	4321	4168	4710	4400	242	1335	500	2860	5	1	48456578	2050	13.14	0.99	12	4.40	322.00	4256.00	6030	20240809	-29.85	1950	20231006	116.92	6030	-29.85	20240809	2505	68.86	20240422	6030	-29.85	20240809	1950	116.92	20231006	7.85	N	082850	500	242 억	1585254	N	N	N	N
127	20240902	110540	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4255	-220	5	-4.92	8472943570	1914129	45.32	4640	4645	4230	5810	3135	4475	4426.39	3.27	-227968	4788	4631	4478	4321	4168	4710	4400	242	1335	500	2860	5	1	48456578	2062	13.21	1.00	12	3.95	322.00	4256.00	6030	20240809	-29.44	1950	20231006	118.21	6030	-29.44	20240809	2505	69.86	20240422	6030	-29.44	20240809	1950	118.21	20231006	7.85	N	082850	500	242 억	1585254	N	N	N	N
128	20240902	100539	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4455	-20	5	-0.45	4880071000	1080354	25.58	4640	4645	4435	5810	3135	4475	4517.31	3.27	-275141	4788	4631	4478	4321	4168	4710	4400	242	1335	500	2860	5	1	48456578	2159	13.84	1.05	12	2.23	322.00	4256.00	6030	20240809	-26.12	1950	20231006	128.46	6030	-26.12	20240809	2505	77.84	20240422	6030	-26.12	20240809	1950	128.46	20231006	7.85	N	082850	500	242 억	1585254	N	N	N	N
129	20240902	090535	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	4465	-10	5	-0.22	2688382670	590123	13.97	4640	4645	4435	5810	3135	4475	4556.35	3.27	-212300	4788	4631	4478	4321	4168	4710	4400	242	1335	500	2860	5	1	48456578	2164	13.87	1.05	12	1.22	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	7.85	N	082850	500	242 억	1585254	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History