KissMeData/082850/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

72 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	20241129	160721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	10	2	0.32	8217063955	2658415	152.98	3090	3160	3025	4015	2165	3090	3090.89	3.06	-334993	3173	3131	3083	3041	2993	3152	3062	242	925	500	1970	5	1	48456578	1502	9.63	0.73	12	5.49	322.00	4256.00	6030	20240809	-48.59	2505	20240422	23.75	6030	-48.59	20240809	2505	23.75	20240422	6030	-48.59	20240809	2505	23.75	20240422	8.27	N	082850	500	242 억	1481434	N	N	N	N
3	20241129	150739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	15	2	0.49	7626624860	2468006	142.02	3090	3160	3025	4015	2165	3090	3090.20	3.06	-314030	3173	3131	3083	3041	2993	3152	3062	242	925	500	1970	5	1	48456578	1505	9.64	0.73	12	5.09	322.00	4256.00	6030	20240809	-48.51	2505	20240422	23.95	6030	-48.51	20240809	2505	23.95	20240422	6030	-48.51	20240809	2505	23.95	20240422	8.27	N	082850	500	242 억	1481434	N	N	N	N
4	20241129	140741	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	0	3	0.00	6761829445	2188175	125.92	3090	3160	3025	4015	2165	3090	3090.17	3.06	-262634	3173	3131	3083	3041	2993	3152	3062	242	925	500	1970	5	1	48456578	1497	9.60	0.73	12	4.52	322.00	4256.00	6030	20240809	-48.76	2505	20240422	23.35	6030	-48.76	20240809	2505	23.35	20240422	6030	-48.76	20240809	2505	23.35	20240422	8.27	N	082850	500	242 억	1481434	N	N	N	N
5	20241129	130739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3065	-25	5	-0.81	3806604165	1237647	71.22	3090	3115	3025	4015	2165	3090	3075.67	3.06	-136275	3173	3131	3083	3041	2993	3152	3062	242	925	500	1970	5	1	48456578	1485	9.52	0.72	12	2.55	322.00	4256.00	6030	20240809	-49.17	2505	20240422	22.36	6030	-49.17	20240809	2505	22.36	20240422	6030	-49.17	20240809	2505	22.36	20240422	8.27	N	082850	500	242 억	1481434	N	N	N	N
6	20241129	120740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	-45	5	-1.46	3334116685	1083875	62.37	3090	3115	3025	4015	2165	3090	3076.10	3.06	-133125	3173	3131	3083	3041	2993	3152	3062	242	925	500	1970	5	1	48456578	1476	9.46	0.72	12	2.24	322.00	4256.00	6030	20240809	-49.50	2505	20240422	21.56	6030	-49.50	20240809	2505	21.56	20240422	6030	-49.50	20240809	2505	21.56	20240422	8.27	N	082850	500	242 억	1481434	N	N	N	N
7	20241129	110742	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	-20	5	-0.65	2680725800	869063	50.01	3090	3115	3045	4015	2165	3090	3084.61	3.06	-89617	3173	3131	3083	3041	2993	3152	3062	242	925	500	1970	5	1	48456578	1488	9.53	0.72	12	1.79	322.00	4256.00	6030	20240809	-49.09	2505	20240422	22.55	6030	-49.09	20240809	2505	22.55	20240422	6030	-49.09	20240809	2505	22.55	20240422	8.27	N	082850	500	242 억	1481434	N	N	N	N
8	20241129	100737	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	-10	5	-0.32	1881127555	610253	35.12	3090	3115	3045	4015	2165	3090	3082.53	3.06	-36851	3173	3131	3083	3041	2993	3152	3062	242	925	500	1970	5	1	48456578	1492	9.57	0.72	12	1.26	322.00	4256.00	6030	20240809	-48.92	2505	20240422	22.95	6030	-48.92	20240809	2505	22.95	20240422	6030	-48.92	20240809	2505	22.95	20240422	8.27	N	082850	500	242 억	1481434	N	N	N	N
9	20241129	090739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3075	-15	5	-0.49	522112525	169256	9.74	3090	3110	3055	4015	2165	3090	3084.74	3.06	5017	3173	3131	3083	3041	2993	3152	3062	242	925	500	1970	5	1	48456578	1490	9.55	0.72	12	0.35	322.00	4256.00	6030	20240809	-49.00	2505	20240422	22.75	6030	-49.00	20240809	2505	22.75	20240422	6030	-49.00	20240809	2505	22.75	20240422	8.27	N	082850	500	242 억	1481434	N	N	N	N
10	20241128	160730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	40	2	1.31	5151566515	1664137	81.99	3045	3125	3035	3965	2135	3050	3095.67	2.60	198740	3176	3112	3081	3017	2986	3097	3002	242	915	500	1950	5	1	48456578	1497	9.60	0.73	12	3.43	322.00	4256.00	6030	20240809	-48.76	2505	20240422	23.35	6030	-48.76	20240809	2505	23.35	20240422	6030	-48.76	20240809	2505	23.35	20240422	7.94	N	082850	500	242 억	1260399	N	N	N	N
11	20241128	150744	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3095	45	2	1.48	4729694390	1527926	75.28	3045	3125	3035	3965	2135	3050	3095.51	2.60	183640	3176	3112	3081	3017	2986	3097	3002	242	915	500	1950	5	1	48456578	1500	9.61	0.73	12	3.15	322.00	4256.00	6030	20240809	-48.67	2505	20240422	23.55	6030	-48.67	20240809	2505	23.55	20240422	6030	-48.67	20240809	2505	23.55	20240422	7.94	N	082850	500	242 억	1260399	N	N	N	N
12	20241128	140741	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	50	2	1.64	4302673100	1390308	68.50	3045	3125	3035	3965	2135	3050	3094.77	2.60	156575	3176	3112	3081	3017	2986	3097	3002	242	915	500	1950	5	1	48456578	1502	9.63	0.73	12	2.87	322.00	4256.00	6030	20240809	-48.59	2505	20240422	23.75	6030	-48.59	20240809	2505	23.75	20240422	6030	-48.59	20240809	2505	23.75	20240422	7.94	N	082850	500	242 억	1260399	N	N	N	N
13	20241128	130739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	60	2	1.97	3397068345	1098087	54.10	3045	3120	3035	3965	2135	3050	3093.64	2.60	138536	3176	3112	3081	3017	2986	3097	3002	242	915	500	1950	5	1	48456578	1507	9.66	0.73	12	2.27	322.00	4256.00	6030	20240809	-48.42	2505	20240422	24.15	6030	-48.42	20240809	2505	24.15	20240422	6030	-48.42	20240809	2505	24.15	20240422	7.94	N	082850	500	242 억	1260399	N	N	N	N
14	20241128	120743	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	55	2	1.80	2935424525	949435	46.78	3045	3120	3035	3965	2135	3050	3091.77	2.60	140706	3176	3112	3081	3017	2986	3097	3002	242	915	500	1950	5	1	48456578	1505	9.64	0.73	12	1.96	322.00	4256.00	6030	20240809	-48.51	2505	20240422	23.95	6030	-48.51	20240809	2505	23.95	20240422	6030	-48.51	20240809	2505	23.95	20240422	7.94	N	082850	500	242 억	1260399	N	N	N	N
15	20241128	110744	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3095	45	2	1.48	2338872700	756724	37.28	3045	3120	3035	3965	2135	3050	3090.81	2.60	86188	3176	3112	3081	3017	2986	3097	3002	242	915	500	1950	5	1	48456578	1500	9.61	0.73	12	1.56	322.00	4256.00	6030	20240809	-48.67	2505	20240422	23.55	6030	-48.67	20240809	2505	23.55	20240422	6030	-48.67	20240809	2505	23.55	20240422	7.94	N	082850	500	242 억	1260399	N	N	N	N
16	20241128	100743	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	55	2	1.80	1592395200	515665	25.41	3045	3115	3035	3965	2135	3050	3088.07	2.60	91630	3176	3112	3081	3017	2986	3097	3002	242	915	500	1950	5	1	48456578	1505	9.64	0.73	12	1.06	322.00	4256.00	6030	20240809	-48.51	2505	20240422	23.95	6030	-48.51	20240809	2505	23.95	20240422	6030	-48.51	20240809	2505	23.95	20240422	7.94	N	082850	500	242 억	1260399	N	N	N	N
17	20241128	090740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3055	5	2	0.16	184445205	60545	2.98	3045	3070	3035	3965	2135	3050	3046.39	2.60	-7236	3176	3112	3081	3017	2986	3097	3002	242	915	500	1950	5	1	48456578	1480	9.49	0.72	12	0.12	322.00	4256.00	6030	20240809	-49.34	2505	20240422	21.96	6030	-49.34	20240809	2505	21.96	20240422	6030	-49.34	20240809	2505	21.96	20240422	7.94	N	082850	500	242 억	1260399	N	N	N	N
18	20241127	160723	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	-85	5	-2.71	6048208105	1960080	44.79	3140	3145	3050	4075	2195	3135	3085.82	2.30	148454	3395	3265	3185	3055	2975	3225	3015	242	940	500	2000	5	1	48456578	1478	9.47	0.72	12	4.05	322.00	4256.00	6030	20240809	-49.42	2505	20240422	21.76	6030	-49.42	20240809	2505	21.76	20240422	6030	-49.42	20240809	2505	21.76	20240422	8.15	N	082850	500	242 억	1114167	N	N	N	N
19	20241127	150736	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3065	-70	5	-2.23	5475624470	1772580	40.50	3140	3145	3055	4075	2195	3135	3089.00	2.30	84296	3395	3265	3185	3055	2975	3225	3015	242	940	500	2000	5	1	48456578	1485	9.52	0.72	12	3.66	322.00	4256.00	6030	20240809	-49.17	2505	20240422	22.36	6030	-49.17	20240809	2505	22.36	20240422	6030	-49.17	20240809	2505	22.36	20240422	8.15	N	082850	500	242 억	1114167	N	N	N	N
20	20241127	140737	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	-55	5	-1.75	5001748020	1618026	36.97	3140	3145	3055	4075	2195	3135	3091.19	2.30	76180	3395	3265	3185	3055	2975	3225	3015	242	940	500	2000	5	1	48456578	1492	9.57	0.72	12	3.34	322.00	4256.00	6030	20240809	-48.92	2505	20240422	22.95	6030	-48.92	20240809	2505	22.95	20240422	6030	-48.92	20240809	2505	22.95	20240422	8.15	N	082850	500	242 억	1114167	N	N	N	N
21	20241127	130731	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	-50	5	-1.59	4705582735	1521645	34.77	3140	3145	3055	4075	2195	3135	3092.35	2.30	56898	3395	3265	3185	3055	2975	3225	3015	242	940	500	2000	5	1	48456578	1495	9.58	0.72	12	3.14	322.00	4256.00	6030	20240809	-48.84	2505	20240422	23.15	6030	-48.84	20240809	2505	23.15	20240422	6030	-48.84	20240809	2505	23.15	20240422	8.15	N	082850	500	242 억	1114167	N	N	N	N
22	20241127	120738	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	-45	5	-1.44	4099964085	1325247	30.28	3140	3145	3055	4075	2195	3135	3093.65	2.30	6156	3395	3265	3185	3055	2975	3225	3015	242	940	500	2000	5	1	48456578	1497	9.60	0.73	12	2.73	322.00	4256.00	6030	20240809	-48.76	2505	20240422	23.35	6030	-48.76	20240809	2505	23.35	20240422	6030	-48.76	20240809	2505	23.35	20240422	8.15	N	082850	500	242 억	1114167	N	N	N	N
23	20241127	110736	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	-50	5	-1.59	3272204620	1055532	24.12	3140	3145	3065	4075	2195	3135	3099.96	2.30	-3369	3395	3265	3185	3055	2975	3225	3015	242	940	500	2000	5	1	48456578	1495	9.58	0.72	12	2.18	322.00	4256.00	6030	20240809	-48.84	2505	20240422	23.15	6030	-48.84	20240809	2505	23.15	20240422	6030	-48.84	20240809	2505	23.15	20240422	8.15	N	082850	500	242 억	1114167	N	N	N	N
24	20241127	100735	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	-30	5	-0.96	2615709300	842604	19.25	3140	3145	3065	4075	2195	3135	3104.21	2.30	-23278	3395	3265	3185	3055	2975	3225	3015	242	940	500	2000	5	1	48456578	1505	9.64	0.73	12	1.74	322.00	4256.00	6030	20240809	-48.51	2505	20240422	23.95	6030	-48.51	20240809	2505	23.95	20240422	6030	-48.51	20240809	2505	23.95	20240422	8.15	N	082850	500	242 억	1114167	N	N	N	N
25	20241127	090734	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3130	-5	5	-0.16	399397140	127596	2.92	3140	3145	3120	4075	2195	3135	3130.06	2.30	7426	3395	3265	3185	3055	2975	3225	3015	242	940	500	2000	5	1	48456578	1517	9.72	0.74	12	0.26	322.00	4256.00	6030	20240809	-48.09	2505	20240422	24.95	6030	-48.09	20240809	2505	24.95	20240422	6030	-48.09	20240809	2505	24.95	20240422	8.15	N	082850	500	242 억	1114167	N	N	N	N
26	20241126	160726	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	-25	5	-0.79	13831243045	4317917	130.35	3165	3315	3105	4105	2215	3160	3203.34	2.55	-120074	3296	3227	3181	3112	3066	3205	3090	242	945	500	2020	5	1	48456578	1519	9.74	0.74	12	8.91	322.00	4256.00	6030	20240809	-48.01	2505	20240422	25.15	6030	-48.01	20240809	2505	25.15	20240422	6030	-48.01	20240809	2505	25.15	20240422	8.41	N	082850	500	242 억	1233324	N	N	N	N
27	20241126	150733	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3145	-15	5	-0.47	13387678325	4176531	126.08	3165	3315	3105	4105	2215	3160	3205.47	2.55	-164863	3296	3227	3181	3112	3066	3205	3090	242	945	500	2020	5	1	48456578	1524	9.77	0.74	12	8.62	322.00	4256.00	6030	20240809	-47.84	2505	20240422	25.55	6030	-47.84	20240809	2505	25.55	20240422	6030	-47.84	20240809	2505	25.55	20240422	8.41	N	082850	500	242 억	1233324	N	N	N	N
28	20241126	140730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3115	-45	5	-1.42	12735682170	3968835	119.81	3165	3315	3105	4105	2215	3160	3208.93	2.55	-224135	3296	3227	3181	3112	3066	3205	3090	242	945	500	2020	5	1	48456578	1509	9.67	0.73	12	8.19	322.00	4256.00	6030	20240809	-48.34	2505	20240422	24.35	6030	-48.34	20240809	2505	24.35	20240422	6030	-48.34	20240809	2505	24.35	20240422	8.41	N	082850	500	242 억	1233324	N	N	N	N
29	20241126	130729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3115	-45	5	-1.42	11909645135	3703864	111.81	3165	3315	3115	4105	2215	3160	3215.48	2.55	-263348	3296	3227	3181	3112	3066	3205	3090	242	945	500	2020	5	1	48456578	1509	9.67	0.73	12	7.64	322.00	4256.00	6030	20240809	-48.34	2505	20240422	24.35	6030	-48.34	20240809	2505	24.35	20240422	6030	-48.34	20240809	2505	24.35	20240422	8.41	N	082850	500	242 억	1233324	N	N	N	N
30	20241126	120735	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3150	-10	5	-0.32	10926341095	3390388	102.35	3165	3315	3140	4105	2215	3160	3222.76	2.55	-220499	3296	3227	3181	3112	3066	3205	3090	242	945	500	2020	5	1	48456578	1526	9.78	0.74	12	7.00	322.00	4256.00	6030	20240809	-47.76	2505	20240422	25.75	6030	-47.76	20240809	2505	25.75	20240422	6030	-47.76	20240809	2505	25.75	20240422	8.41	N	082850	500	242 억	1233324	N	N	N	N
31	20241126	110739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	20	2	0.63	9781993460	3028597	91.43	3165	3315	3160	4105	2215	3160	3229.90	2.55	-157644	3296	3227	3181	3112	3066	3205	3090	242	945	500	2020	5	1	48456578	1541	9.88	0.75	12	6.25	322.00	4256.00	6030	20240809	-47.26	2505	20240422	26.95	6030	-47.26	20240809	2505	26.95	20240422	6030	-47.26	20240809	2505	26.95	20240422	8.41	N	082850	500	242 억	1233324	N	N	N	N
32	20241126	100740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3195	35	2	1.11	8796791870	2719521	82.10	3165	3315	3160	4105	2215	3160	3234.71	2.55	-119011	3296	3227	3181	3112	3066	3205	3090	242	945	500	2020	5	1	48456578	1548	9.92	0.75	12	5.61	322.00	4256.00	6030	20240809	-47.01	2505	20240422	27.54	6030	-47.01	20240809	2505	27.54	20240422	6030	-47.01	20240809	2505	27.54	20240422	8.41	N	082850	500	242 억	1233324	N	N	N	N
33	20241126	090733	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3165	5	2	0.16	716839090	225677	6.81	3165	3200	3160	4105	2215	3160	3176.47	2.55	-28744	3296	3227	3181	3112	3066	3205	3090	242	945	500	2020	5	1	48456578	1534	9.83	0.74	12	0.47	322.00	4256.00	6030	20240809	-47.51	2505	20240422	26.35	6030	-47.51	20240809	2505	26.35	20240422	6030	-47.51	20240809	2505	26.35	20240422	8.41	N	082850	500	242 억	1233324	N	N	N	N
34	20241125	160715	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3160	-15	5	-0.47	10145555705	3179296	59.88	3210	3250	3135	4125	2225	3175	3191.23	2.54	11	3391	3282	3216	3107	3041	3250	3075	242	950	500	2030	5	1	48456578	1531	9.81	0.74	12	6.56	322.00	4256.00	6030	20240809	-47.60	2505	20240422	26.15	6030	-47.60	20240809	2505	26.15	20240422	6030	-47.60	20240809	2505	26.15	20240422	7.98	N	082850	500	242 억	1230915	N	N	N	N
35	20241125	150729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	-35	5	-1.10	9434719550	2954019	55.64	3210	3250	3135	4125	2225	3175	3193.88	2.54	-49118	3391	3282	3216	3107	3041	3250	3075	242	950	500	2030	5	1	48456578	1522	9.75	0.74	12	6.10	322.00	4256.00	6030	20240809	-47.93	2505	20240422	25.35	6030	-47.93	20240809	2505	25.35	20240422	6030	-47.93	20240809	2505	25.35	20240422	7.98	N	082850	500	242 억	1230915	N	N	N	N
36	20241125	140728	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3165	-10	5	-0.31	8402793735	2626496	49.47	3210	3250	3135	4125	2225	3175	3199.27	2.54	-87479	3391	3282	3216	3107	3041	3250	3075	242	950	500	2030	5	1	48456578	1534	9.83	0.74	12	5.42	322.00	4256.00	6030	20240809	-47.51	2505	20240422	26.35	6030	-47.51	20240809	2505	26.35	20240422	6030	-47.51	20240809	2505	26.35	20240422	7.98	N	082850	500	242 억	1230915	N	N	N	N
37	20241125	130721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	10	2	0.31	7057212015	2201216	41.46	3210	3250	3160	4125	2225	3175	3206.09	2.54	-112817	3391	3282	3216	3107	3041	3250	3075	242	950	500	2030	5	1	48456578	1543	9.89	0.75	12	4.54	322.00	4256.00	6030	20240809	-47.18	2505	20240422	27.15	6030	-47.18	20240809	2505	27.15	20240422	6030	-47.18	20240809	2505	27.15	20240422	7.98	N	082850	500	242 억	1230915	N	N	N	N
38	20241125	120731	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3215	40	2	1.26	6161944400	1921610	36.19	3210	3250	3160	4125	2225	3175	3206.71	2.54	-110674	3391	3282	3216	3107	3041	3250	3075	242	950	500	2030	5	1	48456578	1558	9.98	0.76	12	3.97	322.00	4256.00	6030	20240809	-46.68	2505	20240422	28.34	6030	-46.68	20240809	2505	28.34	20240422	6030	-46.68	20240809	2505	28.34	20240422	7.98	N	082850	500	242 억	1230915	N	N	N	N
39	20241125	110724	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3200	25	2	0.79	5459618735	1702474	32.07	3210	3250	3160	4125	2225	3175	3206.93	2.54	-122771	3391	3282	3216	3107	3041	3250	3075	242	950	500	2030	5	1	48456578	1551	9.94	0.75	12	3.51	322.00	4256.00	6030	20240809	-46.93	2505	20240422	27.74	6030	-46.93	20240809	2505	27.74	20240422	6030	-46.93	20240809	2505	27.74	20240422	7.98	N	082850	500	242 억	1230915	N	N	N	N
40	20241125	100717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	15	2	0.47	4271160080	1332520	25.10	3210	3250	3160	4125	2225	3175	3205.39	2.54	-160105	3391	3282	3216	3107	3041	3250	3075	242	950	500	2030	5	1	48456578	1546	9.91	0.75	12	2.75	322.00	4256.00	6030	20240809	-47.10	2505	20240422	27.35	6030	-47.10	20240809	2505	27.35	20240422	6030	-47.10	20240809	2505	27.35	20240422	7.98	N	082850	500	242 억	1230915	N	N	N	N
41	20241125	090717	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3215	40	2	1.26	981869950	305891	5.76	3210	3230	3190	4125	2225	3175	3210.20	2.54	-6137	3391	3282	3216	3107	3041	3250	3075	242	950	500	2030	5	1	48456578	1558	9.98	0.76	12	0.63	322.00	4256.00	6030	20240809	-46.68	2505	20240422	28.34	6030	-46.68	20240809	2505	28.34	20240422	6030	-46.68	20240809	2505	28.34	20240422	7.98	N	082850	500	242 억	1230915	N	N	N	N
42	20241122	160640	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3175	-145	5	-4.37	16770037970	5198385	12.26	3255	3325	3150	4315	2325	3320	3226.04	2.28	118650	3963	3641	3328	3006	2693	3802	3167	242	995	500	2120	5	1	48456578	1538	9.86	0.75	12	10.73	322.00	4256.00	6030	20240809	-47.35	2505	20240422	26.75	6030	-47.35	20240809	2505	26.75	20240422	6030	-47.35	20240809	2505	26.75	20240422	7.91	N	082850	500	242 억	1106802	N	N	N	N
43	20241122	150648	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	-140	5	-4.22	15665275420	4849850	11.44	3255	3325	3160	4315	2325	3320	3230.02	2.28	119635	3963	3641	3328	3006	2693	3802	3167	242	995	500	2120	5	1	48456578	1541	9.88	0.75	12	10.01	322.00	4256.00	6030	20240809	-47.26	2505	20240422	26.95	6030	-47.26	20240809	2505	26.95	20240422	6030	-47.26	20240809	2505	26.95	20240422	7.91	N	082850	500	242 억	1106802	N	N	N	N
44	20241122	140649	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3165	-155	5	-4.67	14581034635	4508840	10.64	3255	3325	3160	4315	2325	3320	3233.84	2.28	86645	3963	3641	3328	3006	2693	3802	3167	242	995	500	2120	5	1	48456578	1534	9.83	0.74	12	9.30	322.00	4256.00	6030	20240809	-47.51	2505	20240422	26.35	6030	-47.51	20240809	2505	26.35	20240422	6030	-47.51	20240809	2505	26.35	20240422	7.91	N	082850	500	242 억	1106802	N	N	N	N
45	20241122	130647	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	-135	5	-4.07	13338228995	4117682	9.71	3255	3325	3175	4315	2325	3320	3239.22	2.28	99989	3963	3641	3328	3006	2693	3802	3167	242	995	500	2120	5	1	48456578	1543	9.89	0.75	12	8.50	322.00	4256.00	6030	20240809	-47.18	2505	20240422	27.15	6030	-47.18	20240809	2505	27.15	20240422	6030	-47.18	20240809	2505	27.15	20240422	7.91	N	082850	500	242 억	1106802	N	N	N	N
46	20241122	120651	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3200	-120	5	-3.61	12098966800	3729144	8.80	3255	3325	3175	4315	2325	3320	3244.39	2.28	122867	3963	3641	3328	3006	2693	3802	3167	242	995	500	2120	5	1	48456578	1551	9.94	0.75	12	7.70	322.00	4256.00	6030	20240809	-46.93	2505	20240422	27.74	6030	-46.93	20240809	2505	27.74	20240422	6030	-46.93	20240809	2505	27.74	20240422	7.91	N	082850	500	242 억	1106802	N	N	N	N
47	20241122	110644	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3210	-110	5	-3.31	10565393235	3250352	7.67	3255	3325	3180	4315	2325	3320	3250.49	2.28	108029	3963	3641	3328	3006	2693	3802	3167	242	995	500	2120	5	1	48456578	1555	9.97	0.75	12	6.71	322.00	4256.00	6030	20240809	-46.77	2505	20240422	28.14	6030	-46.77	20240809	2505	28.14	20240422	6030	-46.77	20240809	2505	28.14	20240422	7.91	N	082850	500	242 억	1106802	N	N	N	N
48	20241122	100657	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3260	-60	5	-1.81	8687231520	2670999	6.30	3255	3325	3180	4315	2325	3320	3252.38	2.28	166100	3963	3641	3328	3006	2693	3802	3167	242	995	500	2120	5	1	48456578	1580	10.12	0.77	12	5.51	322.00	4256.00	6030	20240809	-45.94	2505	20240422	30.14	6030	-45.94	20240809	2505	30.14	20240422	6030	-45.94	20240809	2505	30.14	20240422	7.91	N	082850	500	242 억	1106802	N	N	N	N
49	20241122	090651	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3230	-90	5	-2.71	2539204185	788689	1.86	3255	3255	3180	4315	2325	3320	3219.26	2.28	-9176	3963	3641	3328	3006	2693	3802	3167	242	995	500	2120	5	1	48456578	1565	10.03	0.76	12	1.63	322.00	4256.00	6030	20240809	-46.43	2505	20240422	28.94	6030	-46.43	20240809	2505	28.94	20240422	6030	-46.43	20240809	2505	28.94	20240422	7.91	N	082850	500	242 억	1106802	N	N	N	N
50	20241121	160644	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3320	180	2	5.73	141143068920	42090906	634.70	3145	3650	3015	4080	2200	3140	3353.33	3.95	-780157	3296	3217	3161	3082	3026	3190	3055	242	940	500	2000	5	1	48456578	1609	10.31	0.78	12	86.86	322.00	4256.00	6030	20240809	-44.94	2505	20240422	32.53	6030	-44.94	20240809	2505	32.53	20240422	6030	-44.94	20240809	2505	32.53	20240422	6.70	N	082850	500	242 억	1912961	N	N	N	N
51	20241121	150659	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3285	145	2	4.62	138166312605	41188551	621.10	3145	3650	3015	4080	2200	3140	3354.49	3.95	-885071	3296	3217	3161	3082	3026	3190	3055	242	940	500	2000	5	1	48456578	1592	10.20	0.77	12	85.00	322.00	4256.00	6030	20240809	-45.52	2505	20240422	31.14	6030	-45.52	20240809	2505	31.14	20240422	6030	-45.52	20240809	2505	31.14	20240422	6.70	N	082850	500	242 억	1912961	N	N	N	N
52	20241121	140700	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3250	110	2	3.50	132807142435	39555192	596.47	3145	3650	3015	4080	2200	3140	3357.52	3.95	-1116274	3296	3217	3161	3082	3026	3190	3055	242	940	500	2000	5	1	48456578	1575	10.09	0.76	12	81.63	322.00	4256.00	6030	20240809	-46.10	2505	20240422	29.74	6030	-46.10	20240809	2505	29.74	20240422	6030	-46.10	20240809	2505	29.74	20240422	6.70	N	082850	500	242 억	1912961	N	N	N	N
53	20241121	130650	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3360	220	2	7.01	105854925580	31467142	474.50	3145	3650	3015	4080	2200	3140	3363.99	3.95	-1122488	3296	3217	3161	3082	3026	3190	3055	242	940	500	2000	5	1	48456578	1628	10.43	0.79	12	64.94	322.00	4256.00	6030	20240809	-44.28	2505	20240422	34.13	6030	-44.28	20240809	2505	34.13	20240422	6030	-44.28	20240809	2505	34.13	20240422	6.70	N	082850	500	242 억	1912961	N	N	N	N
54	20241121	120651	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	0	3	0.00	23888319115	7629135	115.04	3145	3245	3015	4080	2200	3140	3131.19	3.95	-601199	3296	3217	3161	3082	3026	3190	3055	242	940	500	2000	5	1	48456578	1522	9.75	0.74	12	15.74	322.00	4256.00	6030	20240809	-47.93	2505	20240422	25.35	6030	-47.93	20240809	2505	25.35	20240422	6030	-47.93	20240809	2505	25.35	20240422	6.70	N	082850	500	242 억	1912961	N	N	N	N
55	20241121	110653	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	-90	5	-2.87	5834218475	1905670	28.74	3145	3145	3015	4080	2200	3140	3061.46	3.95	47773	3296	3217	3161	3082	3026	3190	3055	242	940	500	2000	5	1	48456578	1478	9.47	0.72	12	3.93	322.00	4256.00	6030	20240809	-49.42	2505	20240422	21.76	6030	-49.42	20240809	2505	21.76	20240422	6030	-49.42	20240809	2505	21.76	20240422	6.70	N	082850	500	242 억	1912961	N	N	N	N
56	20241121	100656	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	-90	5	-2.87	5023397225	1639054	24.72	3145	3145	3015	4080	2200	3140	3064.76	3.95	22604	3296	3217	3161	3082	3026	3190	3055	242	940	500	2000	5	1	48456578	1478	9.47	0.72	12	3.38	322.00	4256.00	6030	20240809	-49.42	2505	20240422	21.76	6030	-49.42	20240809	2505	21.76	20240422	6030	-49.42	20240809	2505	21.76	20240422	6.70	N	082850	500	242 억	1912961	N	N	N	N
57	20241121	090655	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	-70	5	-2.23	1550600410	500199	7.54	3145	3145	3040	4080	2200	3140	3099.87	3.95	-46860	3296	3217	3161	3082	3026	3190	3055	242	940	500	2000	5	1	48456578	1488	9.53	0.72	12	1.03	322.00	4256.00	6030	20240809	-49.09	2505	20240422	22.55	6030	-49.09	20240809	2505	22.55	20240422	6030	-49.09	20240809	2505	22.55	20240422	6.70	N	082850	500	242 억	1912961	N	N	N	N
58	20241120	160648	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	-100	5	-3.09	20468650020	6479173	13.69	3195	3240	3105	4210	2270	3240	3158.66	2.77	545149	4036	3637	3201	2802	2366	3837	3002	242	970	500	2070	5	1	48456578	1522	9.75	0.74	12	13.37	322.00	4256.00	6030	20240809	-47.93	2505	20240422	25.35	6030	-47.93	20240809	2505	25.35	20240422	6030	-47.93	20240809	2505	25.35	20240422	6.87	N	082850	500	242 억	1344161	N	N	N	N
59	20241120	150658	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	-100	5	-3.09	19070359920	6033594	12.75	3195	3240	3105	4210	2270	3240	3160.13	2.77	584679	4036	3637	3201	2802	2366	3837	3002	242	970	500	2070	5	1	48456578	1522	9.75	0.74	12	12.45	322.00	4256.00	6030	20240809	-47.93	2505	20240422	25.35	6030	-47.93	20240809	2505	25.35	20240422	6030	-47.93	20240809	2505	25.35	20240422	6.87	N	082850	500	242 억	1344161	N	N	N	N
60	20241120	140659	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	-100	5	-3.09	17260015435	5458786	11.54	3195	3240	3105	4210	2270	3240	3161.26	2.77	564581	4036	3637	3201	2802	2366	3837	3002	242	970	500	2070	5	1	48456578	1522	9.75	0.74	12	11.27	322.00	4256.00	6030	20240809	-47.93	2505	20240422	25.35	6030	-47.93	20240809	2505	25.35	20240422	6030	-47.93	20240809	2505	25.35	20240422	6.87	N	082850	500	242 억	1344161	N	N	N	N
61	20241120	130700	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	-100	5	-3.09	16388540320	5181153	10.95	3195	3240	3105	4210	2270	3240	3162.47	2.77	495608	4036	3637	3201	2802	2366	3837	3002	242	970	500	2070	5	1	48456578	1522	9.75	0.74	12	10.69	322.00	4256.00	6030	20240809	-47.93	2505	20240422	25.35	6030	-47.93	20240809	2505	25.35	20240422	6030	-47.93	20240809	2505	25.35	20240422	6.87	N	082850	500	242 억	1344161	N	N	N	N
62	20241120	120659	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3145	-95	5	-2.93	15221783730	4810805	10.17	3195	3240	3105	4210	2270	3240	3163.40	2.77	470280	4036	3637	3201	2802	2366	3837	3002	242	970	500	2070	5	1	48456578	1524	9.77	0.74	12	9.93	322.00	4256.00	6030	20240809	-47.84	2505	20240422	25.55	6030	-47.84	20240809	2505	25.55	20240422	6030	-47.84	20240809	2505	25.55	20240422	6.87	N	082850	500	242 억	1344161	N	N	N	N
63	20241120	110700	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3125	-115	5	-3.55	13222803790	4173696	8.82	3195	3240	3105	4210	2270	3240	3167.38	2.77	554708	4036	3637	3201	2802	2366	3837	3002	242	970	500	2070	5	1	48456578	1514	9.70	0.73	12	8.61	322.00	4256.00	6030	20240809	-48.18	2505	20240422	24.75	6030	-48.18	20240809	2505	24.75	20240422	6030	-48.18	20240809	2505	24.75	20240422	6.87	N	082850	500	242 억	1344161	N	N	N	N
64	20241120	100700	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3135	-105	5	-3.24	10985612380	3460739	7.31	3195	3240	3105	4210	2270	3240	3173.53	2.77	659164	4036	3637	3201	2802	2366	3837	3002	242	970	500	2070	5	1	48456578	1519	9.74	0.74	12	7.14	322.00	4256.00	6030	20240809	-48.01	2505	20240422	25.15	6030	-48.01	20240809	2505	25.15	20240422	6030	-48.01	20240809	2505	25.15	20240422	6.87	N	082850	500	242 억	1344161	N	N	N	N
65	20241120	090657	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3200	-40	5	-1.23	3852821095	1201557	2.54	3195	3240	3175	4210	2270	3240	3205.29	2.77	241677	4036	3637	3201	2802	2366	3837	3002	242	970	500	2070	5	1	48456578	1551	9.94	0.75	12	2.48	322.00	4256.00	6030	20240809	-46.93	2505	20240422	27.74	6030	-46.93	20240809	2505	27.74	20240422	6030	-46.93	20240809	2505	27.74	20240422	6.87	N	082850	500	242 억	1344161	N	N	N	N
66	20241119	160622	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3240	470	2	16.97	155936390285	46614162	3550.60	2790	3600	2765	3600	1940	2770	3345.39	5.26	-1093960	2876	2822	2751	2697	2626	2850	2725	242	830	500	1770	5	1	48456578	1570	10.06	0.76	12	96.20	322.00	4256.00	6030	20240809	-46.27	2505	20240422	29.34	6030	-46.27	20240809	2505	29.34	20240422	6030	-46.27	20240809	2505	29.34	20240422	7.14	N	082850	500	242 억	2548097	N	N	N	N
67	20241119	150632	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	415	2	14.98	148488397480	44308579	3374.99	2790	3600	2765	3600	1940	2770	3351.23	5.26	-1277187	2876	2822	2751	2697	2626	2850	2725	242	830	500	1770	5	1	48456578	1543	9.89	0.75	12	91.44	322.00	4256.00	6030	20240809	-47.18	2505	20240422	27.15	6030	-47.18	20240809	2505	27.15	20240422	6030	-47.18	20240809	2505	27.15	20240422	7.14	N	082850	500	242 억	2548097	N	N	N	N
68	20241119	140631	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3600	830	1	29.96	89187086380	26659284	2030.64	2790	3600	2765	3600	1940	2770	3345.44	5.26	-855693	2876	2822	2751	2697	2626	2850	2725	242	830	500	1770	5	1	48456578	1744	11.18	0.85	12	55.02	322.00	4256.00	6030	20240809	-40.30	2505	20240422	43.71	6030	-40.30	20240809	2505	43.71	20240422	6030	-40.30	20240809	2505	43.71	20240422	7.14	N	082850	500	242 억	2548097	N	N	N	N
69	20241119	130633	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3600	830	1	29.96	88788418780	26548543	2022.20	2790	3600	2765	3600	1940	2770	3344.38	5.26	-855285	2876	2822	2751	2697	2626	2850	2725	242	830	500	1770	5	1	48456578	1744	11.18	0.85	12	54.79	322.00	4256.00	6030	20240809	-40.30	2505	20240422	43.71	6030	-40.30	20240809	2505	43.71	20240422	6030	-40.30	20240809	2505	43.71	20240422	7.14	N	082850	500	242 억	2548097	N	N	N	N
70	20241119	120626	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3600	830	1	29.96	83352400780	25038538	1907.19	2790	3600	2765	3600	1940	2770	3328.96	5.26	-838711	2876	2822	2751	2697	2626	2850	2725	242	830	500	1770	5	1	48456578	1744	11.18	0.85	12	51.67	322.00	4256.00	6030	20240809	-40.30	2505	20240422	43.71	6030	-40.30	20240809	2505	43.71	20240422	6030	-40.30	20240809	2505	43.71	20240422	7.14	N	082850	500	242 억	2548097	N	N	N	N
71	20241119	110634	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	15	2	0.54	1657453590	593698	45.22	2790	2840	2765	3600	1940	2770	2791.75	5.26	-45617	2876	2822	2751	2697	2626	2850	2725	242	830	500	1770	5	1	48456578	1350	8.65	0.65	12	1.23	322.00	4256.00	6030	20240809	-53.81	2505	20240422	11.18	6030	-53.81	20240809	2505	11.18	20240422	6030	-53.81	20240809	2505	11.18	20240422	7.14	N	082850	500	242 억	2548097	N	N	N	N
72	20241119	100651	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	25	2	0.90	788589020	283019	21.56	2790	2820	2770	3600	1940	2770	2786.35	5.26	17822	2876	2822	2751	2697	2626	2850	2725	242	830	500	1770	5	1	48456578	1354	8.68	0.66	12	0.58	322.00	4256.00	6030	20240809	-53.65	2505	20240422	11.58	6030	-53.65	20240809	2505	11.58	20240422	6030	-53.65	20240809	2505	11.58	20240422	7.14	N	082850	500	242 억	2548097	N	N	N	N
73	20241119	090645	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	15	2	0.54	149983990	53846	4.10	2790	2805	2775	3600	1940	2770	2785.42	5.26	-15467	2876	2822	2751	2697	2626	2850	2725	242	830	500	1770	5	1	48456578	1350	8.65	0.65	12	0.11	322.00	4256.00	6030	20240809	-53.81	2505	20240422	11.18	6030	-53.81	20240809	2505	11.18	20240422	6030	-53.81	20240809	2505	11.18	20240422	7.14	N	082850	500	242 억	2548097	N	N	N	N
74	20241118	160626	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	75	2	2.78	3584275415	1296791	68.18	2715	2805	2680	3500	1890	2695	2763.97	5.08	86226	2785	2740	2660	2615	2535	2762	2637	242	805	500	1720	5	1	48456578	1342	8.60	0.65	12	2.68	322.00	4256.00	6030	20240809	-54.06	2505	20240422	10.58	6030	-54.06	20240809	2505	10.58	20240422	6030	-54.06	20240809	2505	10.58	20240422	7.19	N	082850	500	242 억	2461791	N	N	N	N
75	20241118	150632	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2790	95	2	3.53	3327695255	1204388	63.32	2715	2805	2680	3500	1890	2695	2762.99	5.08	73306	2785	2740	2660	2615	2535	2762	2637	242	805	500	1720	5	1	48456578	1352	8.66	0.66	12	2.49	322.00	4256.00	6030	20240809	-53.73	2505	20240422	11.38	6030	-53.73	20240809	2505	11.38	20240422	6030	-53.73	20240809	2505	11.38	20240422	7.19	N	082850	500	242 억	2461791	N	N	N	N
76	20241118	140635	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	90	2	3.34	2977354035	1078433	56.70	2715	2805	2680	3500	1890	2695	2760.83	5.08	40640	2785	2740	2660	2615	2535	2762	2637	242	805	500	1720	5	1	48456578	1350	8.65	0.65	12	2.23	322.00	4256.00	6030	20240809	-53.81	2505	20240422	11.18	6030	-53.81	20240809	2505	11.18	20240422	6030	-53.81	20240809	2505	11.18	20240422	7.19	N	082850	500	242 억	2461791	N	N	N	N
77	20241118	130632	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2775	80	2	2.97	2555434510	926091	48.69	2715	2805	2680	3500	1890	2695	2759.39	5.08	32211	2785	2740	2660	2615	2535	2762	2637	242	805	500	1720	5	1	48456578	1345	8.62	0.65	12	1.91	322.00	4256.00	6030	20240809	-53.98	2505	20240422	10.78	6030	-53.98	20240809	2505	10.78	20240422	6030	-53.98	20240809	2505	10.78	20240422	7.19	N	082850	500	242 억	2461791	N	N	N	N
78	20241118	120634	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	65	2	2.41	2184157955	792013	41.64	2715	2805	2680	3500	1890	2695	2757.75	5.08	18496	2785	2740	2660	2615	2535	2762	2637	242	805	500	1720	5	1	48456578	1337	8.57	0.65	12	1.63	322.00	4256.00	6030	20240809	-54.23	2505	20240422	10.18	6030	-54.23	20240809	2505	10.18	20240422	6030	-54.23	20240809	2505	10.18	20240422	7.19	N	082850	500	242 억	2461791	N	N	N	N
79	20241118	110633	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2790	95	2	3.53	1920224430	696871	36.64	2715	2805	2680	3500	1890	2695	2755.52	5.08	44457	2785	2740	2660	2615	2535	2762	2637	242	805	500	1720	5	1	48456578	1352	8.66	0.66	12	1.44	322.00	4256.00	6030	20240809	-53.73	2505	20240422	11.38	6030	-53.73	20240809	2505	11.38	20240422	6030	-53.73	20240809	2505	11.38	20240422	7.19	N	082850	500	242 억	2461791	N	N	N	N
80	20241118	100628	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	100	2	3.71	1193395035	436386	22.94	2715	2795	2680	3500	1890	2695	2734.75	5.08	66585	2785	2740	2660	2615	2535	2762	2637	242	805	500	1720	5	1	48456578	1354	8.68	0.66	12	0.90	322.00	4256.00	6030	20240809	-53.65	2505	20240422	11.58	6030	-53.65	20240809	2505	11.58	20240422	6030	-53.65	20240809	2505	11.58	20240422	7.19	N	082850	500	242 억	2461791	N	N	N	N
81	20241118	090626	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2690	-5	5	-0.19	264609770	98137	5.16	2715	2720	2680	3500	1890	2695	2696.33	5.08	-24760	2785	2740	2660	2615	2535	2762	2637	242	805	500	1720	5	1	48456578	1303	8.35	0.63	12	0.20	322.00	4256.00	6030	20240809	-55.39	2505	20240422	7.39	6030	-55.39	20240809	2505	7.39	20240422	6030	-55.39	20240809	2505	7.39	20240422	7.19	N	082850	500	242 억	2461791	N	N	N	N
82	20241115	160646	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2695	45	2	1.70	4917781585	1863178	113.28	2610	2705	2580	3445	1855	2650	2639.33	4.56	232655	2856	2752	2701	2597	2546	2727	2572	242	795	500	1690	5	1	48456578	1306	8.37	0.63	12	3.85	322.00	4256.00	6030	20240809	-55.31	2505	20240422	7.58	6030	-55.31	20240809	2505	7.58	20240422	6030	-55.31	20240809	2505	7.58	20240422	7.54	N	082850	500	242 억	2209505	N	N	N	N
83	20241115	150704	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2690	40	2	1.51	4631229165	1756835	106.82	2610	2705	2580	3445	1855	2650	2636.12	4.56	231537	2856	2752	2701	2597	2546	2727	2572	242	795	500	1690	5	1	48456578	1303	8.35	0.63	12	3.63	322.00	4256.00	6030	20240809	-55.39	2505	20240422	7.39	6030	-55.39	20240809	2505	7.39	20240422	6030	-55.39	20240809	2505	7.39	20240422	7.54	N	082850	500	242 억	2209505	N	N	N	N
84	20241115	140656	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2690	40	2	1.51	4066760015	1547124	94.07	2610	2700	2580	3445	1855	2650	2628.59	4.56	233225	2856	2752	2701	2597	2546	2727	2572	242	795	500	1690	5	1	48456578	1303	8.35	0.63	12	3.19	322.00	4256.00	6030	20240809	-55.39	2505	20240422	7.39	6030	-55.39	20240809	2505	7.39	20240422	6030	-55.39	20240809	2505	7.39	20240422	7.54	N	082850	500	242 억	2209505	N	N	N	N
85	20241115	130656	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2655	5	2	0.19	3399607995	1296954	78.86	2610	2670	2580	3445	1855	2650	2621.22	4.56	255777	2856	2752	2701	2597	2546	2727	2572	242	795	500	1690	5	1	48456578	1287	8.25	0.62	12	2.68	322.00	4256.00	6030	20240809	-55.97	2505	20240422	5.99	6030	-55.97	20240809	2505	5.99	20240422	6030	-55.97	20240809	2505	5.99	20240422	7.54	N	082850	500	242 억	2209505	N	N	N	N
86	20241115	120702	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2625	-25	5	-0.94	2740636405	1048559	63.75	2610	2660	2580	3445	1855	2650	2613.72	4.56	227966	2856	2752	2701	2597	2546	2727	2572	242	795	500	1690	5	1	48456578	1272	8.15	0.62	12	2.16	322.00	4256.00	6030	20240809	-56.47	2505	20240422	4.79	6030	-56.47	20240809	2505	4.79	20240422	6030	-56.47	20240809	2505	4.79	20240422	7.54	N	082850	500	242 억	2209505	N	N	N	N
87	20241115	110644	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2610	-40	5	-1.51	2333108225	893274	54.31	2610	2660	2580	3445	1855	2650	2611.86	4.56	238678	2856	2752	2701	2597	2546	2727	2572	242	795	500	1690	5	1	48456578	1265	8.11	0.61	12	1.84	322.00	4256.00	6030	20240809	-56.72	2505	20240422	4.19	6030	-56.72	20240809	2505	4.19	20240422	6030	-56.72	20240809	2505	4.19	20240422	7.54	N	082850	500	242 억	2209505	N	N	N	N
88	20241115	100645	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2595	-55	5	-2.08	1564100510	597855	36.35	2610	2660	2580	3445	1855	2650	2616.19	4.56	136806	2856	2752	2701	2597	2546	2727	2572	242	795	500	1690	5	1	48456578	1257	8.06	0.61	12	1.23	322.00	4256.00	6030	20240809	-56.97	2505	20240422	3.59	6030	-56.97	20240809	2505	3.59	20240422	6030	-56.97	20240809	2505	3.59	20240422	7.54	N	082850	500	242 억	2209505	N	N	N	N
89	20241115	090636	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2635	-15	5	-0.57	274934435	104901	6.38	2610	2645	2605	3445	1855	2650	2620.89	4.56	41629	2856	2752	2701	2597	2546	2727	2572	242	795	500	1690	5	1	48456578	1277	8.18	0.62	12	0.22	322.00	4256.00	6030	20240809	-56.30	2505	20240422	5.19	6030	-56.30	20240809	2505	5.19	20240422	6030	-56.30	20240809	2505	5.19	20240422	7.54	N	082850	500	242 억	2209505	N	N	N	N
90	20241114	160639	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2700	-50	5	-1.82	3919947795	1428513	65.68	2750	2805	2690	3575	1925	2750	2744.07	4.48	-27698	2853	2801	2758	2706	2663	2827	2732	242	825	500	1760	5	1	48456578	1308	8.39	0.63	12	2.95	322.00	4256.00	6030	20240809	-55.22	2505	20240422	7.78	6030	-55.22	20240809	2505	7.78	20240422	6030	-55.22	20240809	2505	7.78	20240422	7.70	N	082850	500	242 억	2171704	N	N	N	N
91	20241114	150642	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2710	-40	5	-1.45	3575568630	1301082	59.82	2750	2805	2690	3575	1925	2750	2748.15	4.48	-68208	2853	2801	2758	2706	2663	2827	2732	242	825	500	1760	5	1	48456578	1313	8.42	0.64	12	2.69	322.00	4256.00	6030	20240809	-55.06	2505	20240422	8.18	6030	-55.06	20240809	2505	8.18	20240422	6030	-55.06	20240809	2505	8.18	20240422	7.70	N	082850	500	242 억	2171704	N	N	N	N
92	20241114	140638	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2720	-30	5	-1.09	3144423790	1141849	52.50	2750	2805	2710	3575	1925	2750	2753.81	4.48	-120028	2853	2801	2758	2706	2663	2827	2732	242	825	500	1760	5	1	48456578	1318	8.45	0.64	12	2.36	322.00	4256.00	6030	20240809	-54.89	2505	20240422	8.58	6030	-54.89	20240809	2505	8.58	20240422	6030	-54.89	20240809	2505	8.58	20240422	7.70	N	082850	500	242 억	2171704	N	N	N	N
93	20241114	130639	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2735	-15	5	-0.55	2635361405	955134	43.91	2750	2805	2730	3575	1925	2750	2759.17	4.48	-73726	2853	2801	2758	2706	2663	2827	2732	242	825	500	1760	5	1	48456578	1325	8.49	0.64	12	1.97	322.00	4256.00	6030	20240809	-54.64	2505	20240422	9.18	6030	-54.64	20240809	2505	9.18	20240422	6030	-54.64	20240809	2505	9.18	20240422	7.70	N	082850	500	242 억	2171704	N	N	N	N
94	20241114	120638	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	0	3	0.00	2157299625	780889	35.90	2750	2805	2730	3575	1925	2750	2762.65	4.48	-74313	2853	2801	2758	2706	2663	2827	2732	242	825	500	1760	5	1	48456578	1333	8.54	0.65	12	1.61	322.00	4256.00	6030	20240809	-54.39	2505	20240422	9.78	6030	-54.39	20240809	2505	9.78	20240422	6030	-54.39	20240809	2505	9.78	20240422	7.70	N	082850	500	242 억	2171704	N	N	N	N
95	20241114	110639	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	20	2	0.73	1214496055	437850	20.13	2750	2805	2740	3575	1925	2750	2773.86	4.48	8075	2853	2801	2758	2706	2663	2827	2732	242	825	500	1760	5	1	48456578	1342	8.60	0.65	12	0.90	322.00	4256.00	6030	20240809	-54.06	2505	20240422	10.58	6030	-54.06	20240809	2505	10.58	20240422	6030	-54.06	20240809	2505	10.58	20240422	7.70	N	082850	500	242 억	2171704	N	N	N	N
96	20241114	100658	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2745	-5	5	-0.18	361899470	131179	6.03	2750	2780	2745	3575	1925	2750	2758.94	4.48	12356	2853	2801	2758	2706	2663	2827	2732	242	825	500	1760	5	1	48456578	1330	8.52	0.64	12	0.27	322.00	4256.00	6030	20240809	-54.48	2505	20240422	9.58	6030	-54.48	20240809	2505	9.58	20240422	6030	-54.48	20240809	2505	9.58	20240422	7.70	N	082850	500	242 억	2171704	N	N	N	N
97	20241114	090634	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	4.48	0	2853	2801	2758	2706	2663	2827	2732	242	825	500	1760	5	1	48456578	1333	8.54	0.65	12	0.00	322.00	4256.00	6030	20240809	-54.39	2505	20240422	9.78	6030	-54.39	20240809	2505	9.78	20240422	6030	-54.39	20240809	2505	9.78	20240422	7.70	N	082850	500	242 억	2171704	N	N	N	N
98	20241113	160357	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	0	3	0.00	5834689525	2114825	89.44	2720	2810	2715	3575	1925	2750	2758.97	4.17	151137	2916	2832	2786	2702	2656	2810	2680	242	825	500	1760	5	1	48456578	1333	8.54	0.65	12	4.36	322.00	4256.00	6030	20240809	-54.39	2505	20240422	9.78	6030	-54.39	20240809	2505	9.78	20240422	6030	-54.39	20240809	2505	9.78	20240422	7.87	N	082850	500	242 억	2019615	N	N	N	N
99	20241113	150420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	15	2	0.55	5414885300	1962350	82.99	2720	2810	2715	3575	1925	2750	2759.39	4.17	158637	2916	2832	2786	2702	2656	2810	2680	242	825	500	1760	5	1	48456578	1340	8.59	0.65	12	4.05	322.00	4256.00	6030	20240809	-54.15	2505	20240422	10.38	6030	-54.15	20240809	2505	10.38	20240422	6030	-54.15	20240809	2505	10.38	20240422	7.87	N	082850	500	242 억	2019615	N	N	N	N
100	20241113	140415	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	10	2	0.36	4849260730	1757720	74.34	2720	2810	2715	3575	1925	2750	2758.84	4.17	138826	2916	2832	2786	2702	2656	2810	2680	242	825	500	1760	5	1	48456578	1337	8.57	0.65	12	3.63	322.00	4256.00	6030	20240809	-54.23	2505	20240422	10.18	6030	-54.23	20240809	2505	10.18	20240422	6030	-54.23	20240809	2505	10.18	20240422	7.87	N	082850	500	242 억	2019615	N	N	N	N
101	20241113	130414	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	30	2	1.09	3952516215	1434677	60.67	2720	2805	2715	3575	1925	2750	2754.99	4.17	60965	2916	2832	2786	2702	2656	2810	2680	242	825	500	1760	5	1	48456578	1347	8.63	0.65	12	2.96	322.00	4256.00	6030	20240809	-53.90	2505	20240422	10.98	6030	-53.90	20240809	2505	10.98	20240422	6030	-53.90	20240809	2505	10.98	20240422	7.87	N	082850	500	242 억	2019615	N	N	N	N
102	20241113	120412	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	45	2	1.64	3499181590	1271747	53.78	2720	2805	2715	3575	1925	2750	2751.48	4.17	48513	2916	2832	2786	2702	2656	2810	2680	242	825	500	1760	5	1	48456578	1354	8.68	0.66	12	2.62	322.00	4256.00	6030	20240809	-53.65	2505	20240422	11.58	6030	-53.65	20240809	2505	11.58	20240422	6030	-53.65	20240809	2505	11.58	20240422	7.87	N	082850	500	242 억	2019615	N	N	N	N
103	20241113	110410	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	15	2	0.55	2743771745	999892	42.29	2720	2785	2715	3575	1925	2750	2744.07	4.17	6877	2916	2832	2786	2702	2656	2810	2680	242	825	500	1760	5	1	48456578	1340	8.59	0.65	12	2.06	322.00	4256.00	6030	20240809	-54.15	2505	20240422	10.38	6030	-54.15	20240809	2505	10.38	20240422	6030	-54.15	20240809	2505	10.38	20240422	7.87	N	082850	500	242 억	2019615	N	N	N	N
104	20241113	100410	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	0	3	0.00	2108240510	767752	32.47	2720	2785	2715	3575	1925	2750	2745.99	4.17	13034	2916	2832	2786	2702	2656	2810	2680	242	825	500	1760	5	1	48456578	1333	8.54	0.65	12	1.58	322.00	4256.00	6030	20240809	-54.39	2505	20240422	9.78	6030	-54.39	20240809	2505	9.78	20240422	6030	-54.39	20240809	2505	9.78	20240422	7.87	N	082850	500	242 억	2019615	N	N	N	N
105	20241113	090404	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2755	5	2	0.18	365020335	133625	5.65	2720	2760	2715	3575	1925	2750	2731.68	4.17	19087	2916	2832	2786	2702	2656	2810	2680	242	825	500	1760	5	1	48456578	1335	8.56	0.65	12	0.28	322.00	4256.00	6030	20240809	-54.31	2505	20240422	9.98	6030	-54.31	20240809	2505	9.98	20240422	6030	-54.31	20240809	2505	9.98	20240422	7.87	N	082850	500	242 억	2019615	N	N	N	N
106	20241112	160616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	-105	5	-3.68	6335342635	2286702	79.64	2855	2870	2740	3710	2000	2855	2770.56	3.46	341377	3071	2962	2906	2797	2741	2935	2770	242	855	500	1820	5	1	48456578	1333	8.54	0.65	12	4.72	322.00	4256.00	6030	20240809	-54.39	2505	20240422	9.78	6030	-54.39	20240809	2505	9.78	20240422	6030	-54.39	20240809	2505	9.78	20240422	8.18	N	082850	500	242 억	1676305	N	N	N	N
107	20241112	150620	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	-95	5	-3.33	5816147865	2098119	73.07	2855	2870	2745	3710	2000	2855	2772.06	3.46	339390	3071	2962	2906	2797	2741	2935	2770	242	855	500	1820	5	1	48456578	1337	8.57	0.65	12	4.33	322.00	4256.00	6030	20240809	-54.23	2505	20240422	10.18	6030	-54.23	20240809	2505	10.18	20240422	6030	-54.23	20240809	2505	10.18	20240422	8.18	N	082850	500	242 억	1676305	N	N	N	N
108	20241112	140628	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-90	5	-3.15	4969286810	1791204	62.38	2855	2870	2745	3710	2000	2855	2774.25	3.46	270261	3071	2962	2906	2797	2741	2935	2770	242	855	500	1820	5	1	48456578	1340	8.59	0.65	12	3.70	322.00	4256.00	6030	20240809	-54.15	2505	20240422	10.38	6030	-54.15	20240809	2505	10.38	20240422	6030	-54.15	20240809	2505	10.38	20240422	8.18	N	082850	500	242 억	1676305	N	N	N	N
109	20241112	130624	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-90	5	-3.15	4435837925	1598369	55.67	2855	2870	2745	3710	2000	2855	2775.20	3.46	188089	3071	2962	2906	2797	2741	2935	2770	242	855	500	1820	5	1	48456578	1340	8.59	0.65	12	3.30	322.00	4256.00	6030	20240809	-54.15	2505	20240422	10.38	6030	-54.15	20240809	2505	10.38	20240422	6030	-54.15	20240809	2505	10.38	20240422	8.18	N	082850	500	242 억	1676305	N	N	N	N
110	20241112	120623	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2755	-100	5	-3.50	3864942255	1391032	48.45	2855	2870	2745	3710	2000	2855	2778.44	3.46	141400	3071	2962	2906	2797	2741	2935	2770	242	855	500	1820	5	1	48456578	1335	8.56	0.65	12	2.87	322.00	4256.00	6030	20240809	-54.31	2505	20240422	9.98	6030	-54.31	20240809	2505	9.98	20240422	6030	-54.31	20240809	2505	9.98	20240422	8.18	N	082850	500	242 억	1676305	N	N	N	N
111	20241112	110622	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-90	5	-3.15	3245903990	1166555	40.63	2855	2870	2745	3710	2000	2855	2782.44	3.46	141603	3071	2962	2906	2797	2741	2935	2770	242	855	500	1820	5	1	48456578	1340	8.59	0.65	12	2.41	322.00	4256.00	6030	20240809	-54.15	2505	20240422	10.38	6030	-54.15	20240809	2505	10.38	20240422	6030	-54.15	20240809	2505	10.38	20240422	8.18	N	082850	500	242 억	1676305	N	N	N	N
112	20241112	100621	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-90	5	-3.15	2481741005	890336	31.01	2855	2870	2745	3710	2000	2855	2787.38	3.46	108953	3071	2962	2906	2797	2741	2935	2770	242	855	500	1820	5	1	48456578	1340	8.59	0.65	12	1.84	322.00	4256.00	6030	20240809	-54.15	2505	20240422	10.38	6030	-54.15	20240809	2505	10.38	20240422	6030	-54.15	20240809	2505	10.38	20240422	8.18	N	082850	500	242 억	1676305	N	N	N	N
113	20241112	090620	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	-15	5	-0.53	443542245	156233	5.44	2855	2870	2825	3710	2000	2855	2838.93	3.46	5360	3071	2962	2906	2797	2741	2935	2770	242	855	500	1820	5	1	48456578	1376	8.82	0.67	12	0.32	322.00	4256.00	6030	20240809	-52.90	2505	20240422	13.37	6030	-52.90	20240809	2505	13.37	20240422	6030	-52.90	20240809	2505	13.37	20240422	8.18	N	082850	500	242 억	1676305	N	N	N	N
114	20241111	160616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-135	5	-4.52	8026084635	2776343	63.52	2990	3015	2850	3885	2095	2990	2890.36	3.05	177572	3130	3060	2995	2925	2860	3095	2960	242	895	500	1910	5	1	48456578	1383	8.87	0.67	12	5.73	322.00	4256.00	6030	20240809	-52.65	2505	20240422	13.97	6030	-52.65	20240809	2505	13.97	20240422	6030	-52.65	20240809	2505	13.97	20240422	7.88	N	082850	500	242 억	1477837	N	N	N	N
115	20241111	150636	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-105	5	-3.51	7596872920	2626488	60.09	2990	3015	2850	3885	2095	2990	2891.68	3.05	172304	3130	3060	2995	2925	2860	3095	2960	242	895	500	1910	5	1	48456578	1398	8.96	0.68	12	5.42	322.00	4256.00	6030	20240809	-52.16	2505	20240422	15.17	6030	-52.16	20240809	2505	15.17	20240422	6030	-52.16	20240809	2505	15.17	20240422	7.88	N	082850	500	242 억	1477837	N	N	N	N
116	20241111	140627	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-120	5	-4.01	6929708440	2394413	54.78	2990	3015	2850	3885	2095	2990	2893.34	3.05	100660	3130	3060	2995	2925	2860	3095	2960	242	895	500	1910	5	1	48456578	1391	8.91	0.67	12	4.94	322.00	4256.00	6030	20240809	-52.40	2505	20240422	14.57	6030	-52.40	20240809	2505	14.57	20240422	6030	-52.40	20240809	2505	14.57	20240422	7.88	N	082850	500	242 억	1477837	N	N	N	N
117	20241111	130622	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	-115	5	-3.85	6413146505	2214813	50.67	2990	3015	2850	3885	2095	2990	2894.74	3.05	86480	3130	3060	2995	2925	2860	3095	2960	242	895	500	1910	5	1	48456578	1393	8.93	0.68	12	4.57	322.00	4256.00	6030	20240809	-52.32	2505	20240422	14.77	6030	-52.32	20240809	2505	14.77	20240422	6030	-52.32	20240809	2505	14.77	20240422	7.88	N	082850	500	242 억	1477837	N	N	N	N
118	20241111	120620	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-130	5	-4.35	5860199550	2021572	46.25	2990	3015	2850	3885	2095	2990	2897.95	3.05	28839	3130	3060	2995	2925	2860	3095	2960	242	895	500	1910	5	1	48456578	1386	8.88	0.67	12	4.17	322.00	4256.00	6030	20240809	-52.57	2505	20240422	14.17	6030	-52.57	20240809	2505	14.17	20240422	6030	-52.57	20240809	2505	14.17	20240422	7.88	N	082850	500	242 억	1477837	N	N	N	N
119	20241111	110619	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-135	5	-4.52	4873993610	1677125	38.37	2990	3015	2850	3885	2095	2990	2905.18	3.05	-29526	3130	3060	2995	2925	2860	3095	2960	242	895	500	1910	5	1	48456578	1383	8.87	0.67	12	3.46	322.00	4256.00	6030	20240809	-52.65	2505	20240422	13.97	6030	-52.65	20240809	2505	13.97	20240422	6030	-52.65	20240809	2505	13.97	20240422	7.88	N	082850	500	242 억	1477837	N	N	N	N
120	20241111	100617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-130	5	-4.35	3931294580	1347986	30.84	2990	3015	2850	3885	2095	2990	2915.35	3.05	8351	3130	3060	2995	2925	2860	3095	2960	242	895	500	1910	5	1	48456578	1386	8.88	0.67	12	2.78	322.00	4256.00	6030	20240809	-52.57	2505	20240422	14.17	6030	-52.57	20240809	2505	14.17	20240422	6030	-52.57	20240809	2505	14.17	20240422	7.88	N	082850	500	242 억	1477837	N	N	N	N
121	20241111	090614	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2980	-10	5	-0.33	904838425	302962	6.93	2990	3015	2960	3885	2095	2990	2986.41	3.05	-44179	3130	3060	2995	2925	2860	3095	2960	242	895	500	1910	5	1	48456578	1444	9.25	0.70	12	0.63	322.00	4256.00	6030	20240809	-50.58	2505	20240422	18.96	6030	-50.58	20240809	2505	18.96	20240422	6030	-50.58	20240809	2505	18.96	20240422	7.88	N	082850	500	242 억	1477837	N	N	N	N
122	20241108	160609	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2990	60	2	2.05	12682656355	4224924	64.15	2930	3065	2930	3805	2055	2930	3002.08	2.37	340384	3303	3116	3023	2836	2743	3070	2790	242	875	500	1870	5	1	48456578	1449	9.29	0.70	12	8.72	322.00	4256.00	6030	20240809	-50.41	2505	20240422	19.36	6030	-50.41	20240809	2505	19.36	20240422	6030	-50.41	20240809	2505	19.36	20240422	8.53	N	082850	500	242 억	1146918	N	N	N	N
123	20241108	150618	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2990	60	2	2.05	12028646635	4006125	60.82	2930	3065	2930	3805	2055	2930	3002.75	2.37	293576	3303	3116	3023	2836	2743	3070	2790	242	875	500	1870	5	1	48456578	1449	9.29	0.70	12	8.27	322.00	4256.00	6030	20240809	-50.41	2505	20240422	19.36	6030	-50.41	20240809	2505	19.36	20240422	6030	-50.41	20240809	2505	19.36	20240422	8.53	N	082850	500	242 억	1146918	N	N	N	N
124	20241108	140617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3000	70	2	2.39	10713426215	3566684	54.15	2930	3065	2930	3805	2055	2930	3003.96	2.37	161081	3303	3116	3023	2836	2743	3070	2790	242	875	500	1870	5	1	48456578	1454	9.32	0.70	12	7.36	322.00	4256.00	6030	20240809	-50.25	2505	20240422	19.76	6030	-50.25	20240809	2505	19.76	20240422	6030	-50.25	20240809	2505	19.76	20240422	8.53	N	082850	500	242 억	1146918	N	N	N	N
125	20241108	130617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2985	55	2	1.88	9510993515	3162796	48.02	2930	3065	2930	3805	2055	2930	3007.40	2.37	128604	3303	3116	3023	2836	2743	3070	2790	242	875	500	1870	5	1	48456578	1446	9.27	0.70	12	6.53	322.00	4256.00	6030	20240809	-50.50	2505	20240422	19.16	6030	-50.50	20240809	2505	19.16	20240422	6030	-50.50	20240809	2505	19.16	20240422	8.53	N	082850	500	242 억	1146918	N	N	N	N
126	20241108	120616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3005	75	2	2.56	8865070200	2947230	44.75	2930	3065	2930	3805	2055	2930	3008.20	2.37	162290	3303	3116	3023	2836	2743	3070	2790	242	875	500	1870	5	1	48456578	1456	9.33	0.71	12	6.08	322.00	4256.00	6030	20240809	-50.17	2505	20240422	19.96	6030	-50.17	20240809	2505	19.96	20240422	6030	-50.17	20240809	2505	19.96	20240422	8.53	N	082850	500	242 억	1146918	N	N	N	N
127	20241108	110616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2995	65	2	2.22	8187282660	2721480	41.32	2930	3065	2930	3805	2055	2930	3008.69	2.37	185361	3303	3116	3023	2836	2743	3070	2790	242	875	500	1870	5	1	48456578	1451	9.30	0.70	12	5.62	322.00	4256.00	6030	20240809	-50.33	2505	20240422	19.56	6030	-50.33	20240809	2505	19.56	20240422	6030	-50.33	20240809	2505	19.56	20240422	8.53	N	082850	500	242 억	1146918	N	N	N	N
128	20241108	100625	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2985	55	2	1.88	7108813980	2361440	35.85	2930	3065	2930	3805	2055	2930	3010.72	2.37	235470	3303	3116	3023	2836	2743	3070	2790	242	875	500	1870	5	1	48456578	1446	9.27	0.70	12	4.87	322.00	4256.00	6030	20240809	-50.50	2505	20240422	19.16	6030	-50.50	20240809	2505	19.16	20240422	6030	-50.50	20240809	2505	19.16	20240422	8.53	N	082850	500	242 억	1146918	N	N	N	N
129	20241108	090611	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3000	70	2	2.39	2365053300	792658	12.03	2930	3025	2930	3805	2055	2930	2984.40	2.37	219830	3303	3116	3023	2836	2743	3070	2790	242	875	500	1870	5	1	48456578	1454	9.32	0.70	12	1.64	322.00	4256.00	6030	20240809	-50.25	2505	20240422	19.76	6030	-50.25	20240809	2505	19.76	20240422	6030	-50.25	20240809	2505	19.76	20240422	8.53	N	082850	500	242 억	1146918	N	N	N	N
130	20241107	160612	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2930	-335	5	-10.26	19638410360	6429711	9.89	3200	3210	2930	4240	2290	3265	3055.18	3.00	-141889	5045	4155	3710	2820	2375	3932	2597	242	975	500	2080	5	1	48456578	1420	9.10	0.69	12	13.27	322.00	4256.00	6030	20240809	-51.41	2440	20231031	20.08	6030	-51.41	20240809	2505	16.97	20240422	6030	-51.41	20240809	2505	16.97	20240422	8.59	N	082850	500	242 억	1452938	N	N	N	N
131	20241107	150614	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2975	-290	5	-8.88	18228596360	5951792	9.15	3200	3210	2960	4240	2290	3265	3062.63	3.00	-186185	5045	4155	3710	2820	2375	3932	2597	242	975	500	2080	5	1	48456578	1442	9.24	0.70	12	12.28	322.00	4256.00	6030	20240809	-50.66	2440	20231031	21.93	6030	-50.66	20240809	2505	18.76	20240422	6030	-50.66	20240809	2505	18.76	20240422	8.59	N	082850	500	242 억	1452938	N	N	N	N
132	20241107	140616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-240	5	-7.35	15355412140	4992289	7.68	3200	3210	3005	4240	2290	3265	3075.74	3.00	-94836	5045	4155	3710	2820	2375	3932	2597	242	975	500	2080	5	1	48456578	1466	9.39	0.71	12	10.30	322.00	4256.00	6030	20240809	-49.83	2440	20231031	23.98	6030	-49.83	20240809	2505	20.76	20240422	6030	-49.83	20240809	2505	20.76	20240422	8.59	N	082850	500	242 억	1452938	N	N	N	N
133	20241107	130617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	-205	5	-6.28	13489768180	4375864	6.73	3200	3210	3015	4240	2290	3265	3082.67	3.00	-75231	5045	4155	3710	2820	2375	3932	2597	242	975	500	2080	5	1	48456578	1483	9.50	0.72	12	9.03	322.00	4256.00	6030	20240809	-49.25	2440	20231031	25.41	6030	-49.25	20240809	2505	22.16	20240422	6030	-49.25	20240809	2505	22.16	20240422	8.59	N	082850	500	242 억	1452938	N	N	N	N
134	20241107	120614	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	-205	5	-6.28	12532251920	4063382	6.25	3200	3210	3015	4240	2290	3265	3084.09	3.00	-66475	5045	4155	3710	2820	2375	3932	2597	242	975	500	2080	5	1	48456578	1483	9.50	0.72	12	8.39	322.00	4256.00	6030	20240809	-49.25	2440	20231031	25.41	6030	-49.25	20240809	2505	22.16	20240422	6030	-49.25	20240809	2505	22.16	20240422	8.59	N	082850	500	242 억	1452938	N	N	N	N
135	20241107	110613	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-240	5	-7.35	11236404960	3637885	5.59	3200	3210	3015	4240	2290	3265	3088.60	3.00	-55704	5045	4155	3710	2820	2375	3932	2597	242	975	500	2080	5	1	48456578	1466	9.39	0.71	12	7.51	322.00	4256.00	6030	20240809	-49.83	2440	20231031	23.98	6030	-49.83	20240809	2505	20.76	20240422	6030	-49.83	20240809	2505	20.76	20240422	8.59	N	082850	500	242 억	1452938	N	N	N	N
136	20241107	100613	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	-185	5	-5.67	8684709450	2798162	4.30	3200	3210	3055	4240	2290	3265	3103.58	3.00	62727	5045	4155	3710	2820	2375	3932	2597	242	975	500	2080	5	1	48456578	1492	9.57	0.72	12	5.77	322.00	4256.00	6030	20240809	-48.92	2440	20231031	26.23	6030	-48.92	20240809	2505	22.95	20240422	6030	-48.92	20240809	2505	22.95	20240422	8.59	N	082850	500	242 억	1452938	N	N	N	N
137	20241107	090613	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3130	-135	5	-4.13	2880300285	918443	1.41	3200	3210	3075	4240	2290	3265	3135.73	3.00	83975	5045	4155	3710	2820	2375	3932	2597	242	975	500	2080	5	1	48456578	1517	9.72	0.74	12	1.90	322.00	4256.00	6030	20240809	-48.09	2440	20231031	28.28	6030	-48.09	20240809	2505	24.95	20240422	6030	-48.09	20240809	2505	24.95	20240422	8.59	N	082850	500	242 억	1452938	N	N	N	N
138	20241106	160616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3265	-650	5	-16.60	262240635060	64352853	709.71	4080	4600	3265	5080	2745	3915	4076.72	2.29	341489	4401	4157	4006	3762	3611	4082	3687	242	1165	500	2500	5	1	48456578	1582	10.14	0.77	12	132.81	322.00	4256.00	6030	20240809	-45.85	2405	20231030	35.76	6030	-45.85	20240809	2505	30.34	20240422	6030	-45.85	20240809	2505	30.34	20240422	8.35	N	082850	500	242 억	1108948	N	N	N	N
139	20241106	150635	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3360	-555	5	-14.18	255947094385	62479918	689.06	4080	4600	3325	5080	2745	3915	4096.47	2.29	239733	4401	4157	4006	3762	3611	4082	3687	242	1165	500	2500	5	1	48456578	1628	10.43	0.79	12	128.94	322.00	4256.00	6030	20240809	-44.28	2405	20231030	39.71	6030	-44.28	20240809	2505	34.13	20240422	6030	-44.28	20240809	2505	34.13	20240422	8.35	N	082850	500	242 억	1108948	N	N	N	N
140	20241106	140629	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3710	-205	5	-5.24	233389909285	56122529	618.94	4080	4600	3465	5080	2745	3915	4158.58	2.29	399247	4401	4157	4006	3762	3611	4082	3687	242	1165	500	2500	5	1	48456578	1798	11.52	0.87	12	115.82	322.00	4256.00	6030	20240809	-38.47	2405	20231030	54.26	6030	-38.47	20240809	2505	48.10	20240422	6030	-38.47	20240809	2505	48.10	20240422	8.35	N	082850	500	242 억	1108948	N	N	N	N
141	20241106	130637	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3950	35	2	0.89	182241594420	42389400	467.49	4080	4600	3915	5080	2745	3915	4299.23	2.29	283609	4401	4157	4006	3762	3611	4082	3687	242	1165	500	2500	5	1	48456578	1914	12.27	0.93	12	87.48	322.00	4256.00	6030	20240809	-34.49	2405	20231030	64.24	6030	-34.49	20240809	2505	57.68	20240422	6030	-34.49	20240809	2505	57.68	20240422	8.35	N	082850	500	242 억	1108948	N	N	N	N
142	20241106	120616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4245	330	2	8.43	151361811090	34809994	383.90	4080	4600	3960	5080	2745	3915	4348.23	2.29	172346	4401	4157	4006	3762	3611	4082	3687	242	1165	500	2500	5	1	48456578	2057	13.18	1.00	12	71.84	322.00	4256.00	6030	20240809	-29.60	2405	20231030	76.51	6030	-29.60	20240809	2505	69.46	20240422	6030	-29.60	20240809	2505	69.46	20240422	8.35	N	082850	500	242 억	1108948	N	N	N	N
143	20241106	110620	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4455	540	2	13.79	119778224540	27500667	303.29	4080	4600	3960	5080	2745	3915	4355.47	2.29	288638	4401	4157	4006	3762	3611	4082	3687	242	1165	500	2500	5	1	48456578	2159	13.84	1.05	12	56.75	322.00	4256.00	6030	20240809	-26.12	2405	20231030	85.24	6030	-26.12	20240809	2505	77.84	20240422	6030	-26.12	20240809	2505	77.84	20240422	8.35	N	082850	500	242 억	1108948	N	N	N	N
144	20241106	100623	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4110	195	2	4.98	24330738325	5947425	65.59	4080	4230	3960	5080	2745	3915	4090.99	2.29	16143	4401	4157	4006	3762	3611	4082	3687	242	1165	500	2500	5	1	48456578	1992	12.76	0.97	12	12.27	322.00	4256.00	6030	20240809	-31.84	2405	20231030	70.89	6030	-31.84	20240809	2505	64.07	20240422	6030	-31.84	20240809	2505	64.07	20240422	8.35	N	082850	500	242 억	1108948	N	N	N	N
145	20241106	090619	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4110	195	2	4.98	8738006750	2125266	23.44	4080	4230	4050	5080	2745	3915	4111.53	2.29	-212070	4401	4157	4006	3762	3611	4082	3687	242	1165	500	2500	5	1	48456578	1992	12.76	0.97	12	4.39	322.00	4256.00	6030	20240809	-31.84	2405	20231030	70.89	6030	-31.84	20240809	2505	64.07	20240422	6030	-31.84	20240809	2505	64.07	20240422	8.35	N	082850	500	242 억	1108948	N	N	N	N
146	20241105	160602	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3915	-155	5	-3.81	35329750705	8697920	39.12	4020	4250	3855	5290	2850	4070	4062.06	1.73	272347	4586	4327	4151	3892	3716	4240	3805	242	1220	500	2600	5	1	48456578	1897	12.16	0.92	12	17.95	322.00	4256.00	6030	20240809	-35.07	2310	20231027	69.48	6030	-35.07	20240809	2505	56.29	20240422	6030	-35.07	20240809	2505	56.29	20240422	7.42	N	082850	500	242 억	837805	N	N	N	N
147	20241105	150613	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3940	-130	5	-3.19	33516188400	8233485	37.03	4020	4250	3855	5290	2850	4070	4070.72	1.73	235098	4586	4327	4151	3892	3716	4240	3805	242	1220	500	2600	5	1	48456578	1909	12.24	0.93	12	16.99	322.00	4256.00	6030	20240809	-34.66	2310	20231027	70.56	6030	-34.66	20240809	2505	57.29	20240422	6030	-34.66	20240809	2505	57.29	20240422	7.42	N	082850	500	242 억	837805	N	N	N	N
148	20241105	140610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3980	-90	5	-2.21	27722753080	6755965	30.39	4020	4250	3965	5290	2850	4070	4103.47	1.73	-25856	4586	4327	4151	3892	3716	4240	3805	242	1220	500	2600	5	1	48456578	1929	12.36	0.94	12	13.94	322.00	4256.00	6030	20240809	-34.00	2310	20231027	72.29	6030	-34.00	20240809	2505	58.88	20240422	6030	-34.00	20240809	2505	58.88	20240422	7.42	N	082850	500	242 억	837805	N	N	N	N
149	20241105	130612	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4085	15	2	0.37	24661364045	5996451	26.97	4020	4250	4015	5290	2850	4070	4112.70	1.73	6283	4586	4327	4151	3892	3716	4240	3805	242	1220	500	2600	5	1	48456578	1979	12.69	0.96	12	12.37	322.00	4256.00	6030	20240809	-32.26	2310	20231027	76.84	6030	-32.26	20240809	2505	63.07	20240422	6030	-32.26	20240809	2505	63.07	20240422	7.42	N	082850	500	242 억	837805	N	N	N	N
150	20241105	120608	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4070	0	3	0.00	21814987300	5300646	23.84	4020	4250	4015	5290	2850	4070	4115.58	1.73	132617	4586	4327	4151	3892	3716	4240	3805	242	1220	500	2600	5	1	48456578	1972	12.64	0.96	12	10.94	322.00	4256.00	6030	20240809	-32.50	2310	20231027	76.19	6030	-32.50	20240809	2505	62.48	20240422	6030	-32.50	20240809	2505	62.48	20240422	7.42	N	082850	500	242 억	837805	N	N	N	N
151	20241105	110559	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4050	-20	5	-0.49	20533576110	4984282	22.42	4020	4250	4015	5290	2850	4070	4119.72	1.73	119358	4586	4327	4151	3892	3716	4240	3805	242	1220	500	2600	5	1	48456578	1962	12.58	0.95	12	10.29	322.00	4256.00	6030	20240809	-32.84	2310	20231027	75.32	6030	-32.84	20240809	2505	61.68	20240422	6030	-32.84	20240809	2505	61.68	20240422	7.42	N	082850	500	242 억	837805	N	N	N	N
152	20241105	100607	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4085	15	2	0.37	17857543305	4326329	19.46	4020	4250	4015	5290	2850	4070	4127.71	1.73	149199	4586	4327	4151	3892	3716	4240	3805	242	1220	500	2600	5	1	48456578	1979	12.69	0.96	12	8.93	322.00	4256.00	6030	20240809	-32.26	2310	20231027	76.84	6030	-32.26	20240809	2505	63.07	20240422	6030	-32.26	20240809	2505	63.07	20240422	7.42	N	082850	500	242 억	837805	N	N	N	N
153	20241105	090605	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4150	80	2	1.97	7819289855	1876366	8.44	4020	4250	4015	5290	2850	4070	4167.52	1.73	190268	4586	4327	4151	3892	3716	4240	3805	242	1220	500	2600	5	1	48456578	2011	12.89	0.98	12	3.87	322.00	4256.00	6030	20240809	-31.18	2310	20231027	79.65	6030	-31.18	20240809	2505	65.67	20240422	6030	-31.18	20240809	2505	65.67	20240422	7.42	N	082850	500	242 억	837805	N	N	N	N
154	20241104	160602	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4070	65	2	1.62	92277771570	21945602	39.45	4350	4410	3975	5200	2805	4005	4205.18	1.91	-207696	4738	4371	3898	3531	3058	4555	3715	242	1195	500	2560	5	1	48456578	1972	12.64	0.96	12	45.29	322.00	4256.00	6030	20240809	-32.50	2310	20231027	76.19	6030	-32.50	20240809	2505	62.48	20240422	6030	-32.50	20240809	2505	62.48	20240422	7.20	N	082850	500	242 억	927711	N	N	N	N
155	20241104	150610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4100	95	2	2.37	89710880860	21317923	38.32	4350	4410	3975	5200	2805	4005	4208.28	1.91	-208658	4738	4371	3898	3531	3058	4555	3715	242	1195	500	2560	5	1	48456578	1987	12.73	0.96	12	43.99	322.00	4256.00	6030	20240809	-32.01	2310	20231027	77.49	6030	-32.01	20240809	2505	63.67	20240422	6030	-32.01	20240809	2505	63.67	20240422	7.20	N	082850	500	242 억	927711	N	N	N	N
156	20241104	140603	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4050	45	2	1.12	74494086385	17636903	31.70	4350	4410	3975	5200	2805	4005	4223.82	1.91	-210579	4738	4371	3898	3531	3058	4555	3715	242	1195	500	2560	5	1	48456578	1962	12.58	0.95	12	36.40	322.00	4256.00	6030	20240809	-32.84	2310	20231027	75.32	6030	-32.84	20240809	2505	61.68	20240422	6030	-32.84	20240809	2505	61.68	20240422	7.20	N	082850	500	242 억	927711	N	N	N	N
157	20241104	130552	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4080	75	2	1.87	69790796145	16473245	29.61	4350	4410	4040	5200	2805	4005	4236.68	1.91	-251812	4738	4371	3898	3531	3058	4555	3715	242	1195	500	2560	5	1	48456578	1977	12.67	0.96	12	34.00	322.00	4256.00	6030	20240809	-32.34	2310	20231027	76.62	6030	-32.34	20240809	2505	62.87	20240422	6030	-32.34	20240809	2505	62.87	20240422	7.20	N	082850	500	242 억	927711	N	N	N	N
158	20241104	120554	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4095	90	2	2.25	67933999210	16020056	28.80	4350	4410	4040	5200	2805	4005	4240.63	1.91	-252275	4738	4371	3898	3531	3058	4555	3715	242	1195	500	2560	5	1	48456578	1984	12.72	0.96	12	33.06	322.00	4256.00	6030	20240809	-32.09	2310	20231027	77.27	6030	-32.09	20240809	2505	63.47	20240422	6030	-32.09	20240809	2505	63.47	20240422	7.20	N	082850	500	242 억	927711	N	N	N	N
159	20241104	110550	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4115	110	2	2.75	64500111125	15187162	27.30	4350	4410	4040	5200	2805	4005	4247.09	1.91	-248496	4738	4371	3898	3531	3058	4555	3715	242	1195	500	2560	5	1	48456578	1994	12.78	0.97	12	31.34	322.00	4256.00	6030	20240809	-31.76	2310	20231027	78.14	6030	-31.76	20240809	2505	64.27	20240422	6030	-31.76	20240809	2505	64.27	20240422	7.20	N	082850	500	242 억	927711	N	N	N	N
160	20241104	100544	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4110	105	2	2.62	59618605085	13996319	25.16	4350	4410	4040	5200	2805	4005	4259.67	1.91	-169124	4738	4371	3898	3531	3058	4555	3715	242	1195	500	2560	5	1	48456578	1992	12.76	0.97	12	28.88	322.00	4256.00	6030	20240809	-31.84	2310	20231027	77.92	6030	-31.84	20240809	2505	64.07	20240422	6030	-31.84	20240809	2505	64.07	20240422	7.20	N	082850	500	242 억	927711	N	N	N	N
161	20241104	090551	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4295	290	2	7.24	20507830400	4736860	8.52	4350	4410	4260	5200	2805	4005	4329.73	1.91	-191534	4738	4371	3898	3531	3058	4555	3715	242	1195	500	2560	5	1	48456578	2081	13.34	1.01	12	9.78	322.00	4256.00	6030	20240809	-28.77	2310	20231027	85.93	6030	-28.77	20240809	2505	71.46	20240422	6030	-28.77	20240809	2505	71.46	20240422	7.20	N	082850	500	242 억	927711	N	N	N	N
162	20241101	160532	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4005	515	2	14.76	214446649805	53490676	1471.21	3455	4265	3425	4535	2445	3490	4009.06	4.04	-757737	3986	3737	3571	3322	3156	3655	3240	242	1045	500	2230	5	1	48456578	1941	12.44	0.94	12	110.39	322.00	4256.00	6030	20240809	-33.58	2080	20231025	92.55	6030	-33.58	20240809	2505	59.88	20240422	6030	-33.58	20240809	2505	59.88	20240422	7.16	N	082850	500	242 억	1956466	N	N	N	N
163	20241101	150546	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4045	555	2	15.90	200376652680	49973741	1374.48	3455	4265	3425	4535	2445	3490	4009.64	4.04	-934792	3986	3737	3571	3322	3156	3655	3240	242	1045	500	2230	5	1	48456578	1960	12.56	0.95	12	103.13	322.00	4256.00	6030	20240809	-32.92	2080	20231025	94.47	6030	-32.92	20240809	2505	61.48	20240422	6030	-32.92	20240809	2505	61.48	20240422	7.16	N	082850	500	242 억	1956466	N	N	N	N
164	20241101	140531	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4250	760	2	21.78	144300443370	36501023	1003.93	3455	4250	3425	4535	2445	3490	3953.33	4.04	-788576	3986	3737	3571	3322	3156	3655	3240	242	1045	500	2230	5	1	48456578	2059	13.20	1.00	12	75.33	322.00	4256.00	6030	20240809	-29.52	2080	20231025	104.33	6030	-29.52	20240809	2505	69.66	20240422	6030	-29.52	20240809	2505	69.66	20240422	7.16	N	082850	500	242 억	1956466	Y	N	N	N
165	20241101	130634	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3900	410	2	11.75	99220090900	25372907	697.86	3455	4075	3425	4535	2445	3490	3910.48	4.04	-760080	3986	3737	3571	3322	3156	3655	3240	242	1045	500	2230	5	1	48456578	1890	12.11	0.92	12	52.36	322.00	4256.00	6030	20240809	-35.32	2080	20231025	87.50	6030	-35.32	20240809	2505	55.69	20240422	6030	-35.32	20240809	2505	55.69	20240422	7.16	N	082850	500	242 억	1956466	N	N	N	N
166	20241101	120634	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	4040	550	2	15.76	80610907250	20644039	567.79	3455	4075	3425	4535	2445	3490	3904.81	4.04	-775903	3986	3737	3571	3322	3156	3655	3240	242	1045	500	2230	5	1	48456578	1958	12.55	0.95	12	42.60	322.00	4256.00	6030	20240809	-33.00	2080	20231025	94.23	6030	-33.00	20240809	2505	61.28	20240422	6030	-33.00	20240809	2505	61.28	20240422	7.16	N	082850	500	242 억	1956466	N	N	N	N
167	20241101	110632	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3795	305	2	8.74	26760834610	7012762	192.88	3455	3955	3425	4535	2445	3490	3816.04	4.04	-429628	3986	3737	3571	3322	3156	3655	3240	242	1045	500	2230	5	1	48456578	1839	11.79	0.89	12	14.47	322.00	4256.00	6030	20240809	-37.06	2080	20231025	82.45	6030	-37.06	20240809	2505	51.50	20240422	6030	-37.06	20240809	2505	51.50	20240422	7.16	N	082850	500	242 억	1956466	N	N	N	N
168	20241101	100634	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3530	40	2	1.15	2357420585	670335	18.44	3455	3620	3425	4535	2445	3490	3516.80	4.04	3184	3986	3737	3571	3322	3156	3655	3240	242	1045	500	2230	5	1	48456578	1711	10.96	0.83	12	1.38	322.00	4256.00	6030	20240809	-41.46	2080	20231025	69.71	6030	-41.46	20240809	2505	40.92	20240422	6030	-41.46	20240809	2505	40.92	20240422	7.16	N	082850	500	242 억	1956466	N	N	N	N
169	20241101	090631	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3455	-35	5	-1.00	520503895	150501	4.14	3455	3500	3425	4535	2445	3490	3458.37	4.04	22166	3986	3737	3571	3322	3156	3655	3240	242	1045	500	2230	5	1	48456578	1674	10.73	0.81	12	0.31	322.00	4256.00	6030	20240809	-42.70	2080	20231025	66.11	6030	-42.70	20240809	2505	37.92	20240422	6030	-42.70	20240809	2505	37.92	20240422	7.16	N	082850	500	242 억	1956466	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History