KissMeData/088910/price/prices-20240501.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240531,160728,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2545,10,2,0.39,109815885,43284,21.40,2520,2575,2520,3295,1775,2535,2537.10,3.38,0,4879,2625,2580,2540,2495,2455,2560,2475,129,760,500,1870,5,1,25831764,657,2.49,0.30,12,0.17,1023.00,8503.00,3315,20230616,-23.23,2500,20230726,1.80,3155,-19.33,20240110,2500,1.80,20240530,3315,-23.23,20230616,2500,1.80,20230726,2.95,N,088910,500,129 억,,873451,N,N,0,N,00,N
20240531,150724,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2535,0,3,0.00,107208985,42259,20.89,2520,2575,2520,3295,1775,2535,2536.95,3.38,0,4932,2625,2580,2540,2495,2455,2560,2475,129,760,500,1870,5,1,25831764,655,2.48,0.30,12,0.16,1023.00,8503.00,3315,20230616,-23.53,2500,20230726,1.40,3155,-19.65,20240110,2500,1.40,20240530,3315,-23.53,20230616,2500,1.40,20230726,2.95,N,088910,500,129 억,,873451,N,N,0,N,00,N
20240531,140724,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2545,10,2,0.39,87148715,34345,16.98,2520,2575,2520,3295,1775,2535,2537.45,3.38,0,5504,2625,2580,2540,2495,2455,2560,2475,129,760,500,1870,5,1,25831764,657,2.49,0.30,12,0.13,1023.00,8503.00,3315,20230616,-23.23,2500,20230726,1.80,3155,-19.33,20240110,2500,1.80,20240530,3315,-23.23,20230616,2500,1.80,20230726,2.95,N,088910,500,129 억,,873451,N,N,0,N,00,N
20240531,130729,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2540,5,2,0.20,84925845,33469,16.54,2520,2575,2520,3295,1775,2535,2537.45,3.38,0,5504,2625,2580,2540,2495,2455,2560,2475,129,760,500,1870,5,1,25831764,656,2.48,0.30,12,0.13,1023.00,8503.00,3315,20230616,-23.38,2500,20230726,1.60,3155,-19.49,20240110,2500,1.60,20240530,3315,-23.38,20230616,2500,1.60,20230726,2.95,N,088910,500,129 억,,873451,N,N,0,N,00,N
20240531,120733,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2540,5,2,0.20,77760455,30648,15.15,2520,2575,2520,3295,1775,2535,2537.21,3.38,0,6054,2625,2580,2540,2495,2455,2560,2475,129,760,500,1870,5,1,25831764,656,2.48,0.30,12,0.12,1023.00,8503.00,3315,20230616,-23.38,2500,20230726,1.60,3155,-19.49,20240110,2500,1.60,20240530,3315,-23.38,20230616,2500,1.60,20230726,2.95,N,088910,500,129 억,,873451,N,N,0,N,00,N
20240531,110728,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2545,10,2,0.39,75167095,29627,14.64,2520,2575,2520,3295,1775,2535,2537.11,3.38,0,6057,2625,2580,2540,2495,2455,2560,2475,129,760,500,1870,5,1,25831764,657,2.49,0.30,12,0.11,1023.00,8503.00,3315,20230616,-23.23,2500,20230726,1.80,3155,-19.33,20240110,2500,1.80,20240530,3315,-23.23,20230616,2500,1.80,20230726,2.95,N,088910,500,129 억,,873451,N,N,0,N,00,N
20240531,100730,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2535,0,3,0.00,46868145,18569,9.18,2520,2535,2520,3295,1775,2535,2524.00,3.38,0,6180,2625,2580,2540,2495,2455,2560,2475,129,760,500,1870,5,1,25831764,655,2.48,0.30,12,0.07,1023.00,8503.00,3315,20230616,-23.53,2500,20230726,1.40,3155,-19.65,20240110,2500,1.40,20240530,3315,-23.53,20230616,2500,1.40,20230726,2.95,N,088910,500,129 억,,873451,N,N,0,N,00,N
20240531,090727,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2530,-5,5,-0.20,4553940,1804,0.89,2520,2530,2520,3295,1775,2535,2524.36,3.38,0,-62,2625,2580,2540,2495,2455,2560,2475,129,760,500,1870,5,1,25831764,654,2.47,0.30,12,0.01,1023.00,8503.00,3315,20230616,-23.68,2500,20230726,1.20,3155,-19.81,20240110,2500,1.20,20240530,3315,-23.68,20230616,2500,1.20,20230726,2.95,N,088910,500,129 억,,873451,N,N,0,N,00,N
20240530,160724,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2535,-50,5,-1.93,512285630,202054,444.05,2585,2585,2500,3360,1810,2585,2535.39,3.38,0,-907,2601,2592,2586,2577,2571,2597,2582,129,775,500,1910,5,1,25831764,655,2.48,0.30,12,0.78,1023.00,8503.00,3315,20230616,-23.53,2500,20240530,1.40,3155,-19.65,20240110,2500,1.40,20240530,3315,-23.53,20230616,2500,1.40,20240530,2.92,N,088910,500,129 억,,874361,N,N,0,N,00,N
20240530,150725,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2540,-45,5,-1.74,503746905,198686,436.64,2585,2585,2500,3360,1810,2585,2535.39,3.38,0,717,2601,2592,2586,2577,2571,2597,2582,129,775,500,1910,5,1,25831764,656,2.48,0.30,12,0.77,1023.00,8503.00,3315,20230616,-23.38,2500,20240530,1.60,3155,-19.49,20240110,2500,1.60,20240530,3315,-23.38,20230616,2500,1.60,20240530,2.92,N,088910,500,129 억,,874361,N,N,0,N,00,N
20240530,140724,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2535,-50,5,-1.93,475022295,187353,411.74,2585,2585,2500,3360,1810,2585,2535.44,3.38,0,4246,2601,2592,2586,2577,2571,2597,2582,129,775,500,1910,5,1,25831764,655,2.48,0.30,12,0.73,1023.00,8503.00,3315,20230616,-23.53,2500,20240530,1.40,3155,-19.65,20240110,2500,1.40,20240530,3315,-23.53,20230616,2500,1.40,20240530,2.92,N,088910,500,129 억,,874361,N,N,0,N,00,N
20240530,130726,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2540,-45,5,-1.74,437869060,172702,379.54,2585,2585,2500,3360,1810,2585,2535.40,3.38,0,6865,2601,2592,2586,2577,2571,2597,2582,129,775,500,1910,5,1,25831764,656,2.48,0.30,12,0.67,1023.00,8503.00,3315,20230616,-23.38,2500,20240530,1.60,3155,-19.49,20240110,2500,1.60,20240530,3315,-23.38,20230616,2500,1.60,20240530,2.92,N,088910,500,129 억,,874361,N,N,0,N,00,N
20240530,120724,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2535,-50,5,-1.93,413358690,163037,358.30,2585,2585,2500,3360,1810,2585,2535.37,3.38,0,13531,2601,2592,2586,2577,2571,2597,2582,129,775,500,1910,5,1,25831764,655,2.48,0.30,12,0.63,1023.00,8503.00,3315,20230616,-23.53,2500,20240530,1.40,3155,-19.65,20240110,2500,1.40,20240530,3315,-23.53,20230616,2500,1.40,20240530,2.92,N,088910,500,129 억,,874361,N,N,0,N,00,N
20240530,110725,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2550,-35,5,-1.35,356059770,140430,308.62,2585,2585,2500,3360,1810,2585,2535.50,3.38,0,18220,2601,2592,2586,2577,2571,2597,2582,129,775,500,1910,5,1,25831764,659,2.49,0.30,12,0.54,1023.00,8503.00,3315,20230616,-23.08,2500,20240530,2.00,3155,-19.18,20240110,2500,2.00,20240530,3315,-23.08,20230616,2500,2.00,20240530,2.92,N,088910,500,129 억,,874361,N,N,0,N,00,N
20240530,100726,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2545,-40,5,-1.55,330449385,130377,286.52,2585,2585,2500,3360,1810,2585,2534.57,3.38,0,19627,2601,2592,2586,2577,2571,2597,2582,129,775,500,1910,5,1,25831764,657,2.49,0.30,12,0.50,1023.00,8503.00,3315,20230616,-23.23,2500,20240530,1.80,3155,-19.33,20240110,2500,1.80,20240530,3315,-23.23,20230616,2500,1.80,20240530,2.92,N,088910,500,129 억,,874361,N,N,0,N,00,N
20240530,090725,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2580,-5,5,-0.19,8558225,3320,7.30,2585,2585,2575,3360,1810,2585,2577.78,3.38,0,-3096,2601,2592,2586,2577,2571,2597,2582,129,775,500,1910,5,1,25831764,666,2.52,0.30,12,0.01,1023.00,8503.00,3315,20230616,-22.17,2500,20230726,3.20,3155,-18.23,20240110,2540,1.57,20240419,3315,-22.17,20230616,2500,3.20,20230726,2.92,N,088910,500,129 억,,874361,N,N,0,N,00,N
20240529,160718,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2585,5,2,0.19,116746785,45173,42.57,2580,2595,2580,3350,1810,2580,2584.44,3.42,0,-8611,2620,2600,2590,2570,2560,2595,2565,129,770,500,1900,5,1,25831764,668,2.53,0.30,12,0.17,1023.00,8503.00,3315,20230616,-22.02,2500,20230726,3.40,3155,-18.07,20240110,2540,1.77,20240419,3315,-22.02,20230616,2500,3.40,20230726,2.90,N,088910,500,129 억,,882882,N,N,0,N,00,N
20240529,150718,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2580,0,3,0.00,106383265,41159,38.79,2580,2595,2580,3350,1810,2580,2584.69,3.42,0,-8412,2620,2600,2590,2570,2560,2595,2565,129,770,500,1900,5,1,25831764,666,2.52,0.30,12,0.16,1023.00,8503.00,3315,20230616,-22.17,2500,20230726,3.20,3155,-18.23,20240110,2540,1.57,20240419,3315,-22.17,20230616,2500,3.20,20230726,2.90,N,088910,500,129 억,,882882,N,N,0,N,00,N
20240529,140718,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2590,10,2,0.39,84870885,32841,30.95,2580,2595,2580,3350,1810,2580,2584.30,3.42,0,-6604,2620,2600,2590,2570,2560,2595,2565,129,770,500,1900,5,1,25831764,669,2.53,0.30,12,0.13,1023.00,8503.00,3315,20230616,-21.87,2500,20230726,3.60,3155,-17.91,20240110,2540,1.97,20240419,3315,-21.87,20230616,2500,3.60,20230726,2.90,N,088910,500,129 억,,882882,N,N,0,N,00,N
20240529,130720,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2585,5,2,0.19,75892505,29368,27.68,2580,2595,2580,3350,1810,2580,2584.19,3.42,0,-6514,2620,2600,2590,2570,2560,2595,2565,129,770,500,1900,5,1,25831764,668,2.53,0.30,12,0.11,1023.00,8503.00,3315,20230616,-22.02,2500,20230726,3.40,3155,-18.07,20240110,2540,1.77,20240419,3315,-22.02,20230616,2500,3.40,20230726,2.90,N,088910,500,129 억,,882882,N,N,0,N,00,N
20240529,120723,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2590,10,2,0.39,74011795,28642,26.99,2580,2595,2580,3350,1810,2580,2584.03,3.42,0,-6252,2620,2600,2590,2570,2560,2595,2565,129,770,500,1900,5,1,25831764,669,2.53,0.30,12,0.11,1023.00,8503.00,3315,20230616,-21.87,2500,20230726,3.60,3155,-17.91,20240110,2540,1.97,20240419,3315,-21.87,20230616,2500,3.60,20230726,2.90,N,088910,500,129 억,,882882,N,N,0,N,00,N
20240529,110720,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2585,5,2,0.19,59985870,23225,21.89,2580,2590,2580,3350,1810,2580,2582.81,3.42,0,-5531,2620,2600,2590,2570,2560,2595,2565,129,770,500,1900,5,1,25831764,668,2.53,0.30,12,0.09,1023.00,8503.00,3315,20230616,-22.02,2500,20230726,3.40,3155,-18.07,20240110,2540,1.77,20240419,3315,-22.02,20230616,2500,3.40,20230726,2.90,N,088910,500,129 억,,882882,N,N,0,N,00,N
20240529,100719,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2585,5,2,0.19,30487780,11802,11.12,2580,2590,2580,3350,1810,2580,2583.27,3.42,0,-4270,2620,2600,2590,2570,2560,2595,2565,129,770,500,1900,5,1,25831764,668,2.53,0.30,12,0.05,1023.00,8503.00,3315,20230616,-22.02,2500,20230726,3.40,3155,-18.07,20240110,2540,1.77,20240419,3315,-22.02,20230616,2500,3.40,20230726,2.90,N,088910,500,129 억,,882882,N,N,0,N,00,N
20240529,090716,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2580,0,3,0.00,4285385,1661,1.57,2580,2585,2580,3350,1810,2580,2580.00,3.42,0,-1242,2620,2600,2590,2570,2560,2595,2565,129,770,500,1900,5,1,25831764,666,2.52,0.30,12,0.01,1023.00,8503.00,3315,20230616,-22.17,2500,20230726,3.20,3155,-18.23,20240110,2540,1.57,20240419,3315,-22.17,20230616,2500,3.20,20230726,2.90,N,088910,500,129 억,,882882,N,N,0,N,00,N
20240528,160714,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2580,-15,5,-0.58,272708885,105293,85.15,2600,2610,2580,3370,1820,2595,2590.07,3.60,0,-47238,2651,2622,2606,2577,2561,2615,2570,129,775,500,1920,5,1,25831764,666,2.52,0.30,12,0.41,1023.00,8503.00,3315,20230616,-22.17,2500,20230726,3.20,3155,-18.23,20240110,2540,1.57,20240419,3315,-22.17,20230616,2500,3.20,20230726,2.90,N,088910,500,129 억,,930120,N,N,0,N,00,N
20240528,150717,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2585,-10,5,-0.39,240980415,93012,75.22,2600,2610,2580,3370,1820,2595,2590.85,3.60,0,-47080,2651,2622,2606,2577,2561,2615,2570,129,775,500,1920,5,1,25831764,668,2.53,0.30,12,0.36,1023.00,8503.00,3315,20230616,-22.02,2500,20230726,3.40,3155,-18.07,20240110,2540,1.77,20240419,3315,-22.02,20230616,2500,3.40,20230726,2.90,N,088910,500,129 억,,930120,N,N,0,N,00,N
20240528,140718,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2595,0,3,0.00,164097335,63279,51.18,2600,2610,2585,3370,1820,2595,2593.24,3.60,0,-43493,2651,2622,2606,2577,2561,2615,2570,129,775,500,1920,5,1,25831764,670,2.54,0.31,12,0.24,1023.00,8503.00,3315,20230616,-21.72,2500,20230726,3.80,3155,-17.75,20240110,2540,2.17,20240419,3315,-21.72,20230616,2500,3.80,20230726,2.90,N,088910,500,129 억,,930120,N,N,0,N,00,N
20240528,130714,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2600,5,2,0.19,154338155,59518,48.13,2600,2610,2585,3370,1820,2595,2593.13,3.60,0,-41091,2651,2622,2606,2577,2561,2615,2570,129,775,500,1920,5,1,25831764,672,2.54,0.31,12,0.23,1023.00,8503.00,3315,20230616,-21.57,2500,20230726,4.00,3155,-17.59,20240110,2540,2.36,20240419,3315,-21.57,20230616,2500,4.00,20230726,2.90,N,088910,500,129 억,,930120,N,N,0,N,00,N
20240528,120715,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2590,-5,5,-0.19,80896370,31199,25.23,2600,2610,2590,3370,1820,2595,2592.92,3.60,0,-18614,2651,2622,2606,2577,2561,2615,2570,129,775,500,1920,5,1,25831764,669,2.53,0.30,12,0.12,1023.00,8503.00,3315,20230616,-21.87,2500,20230726,3.60,3155,-17.91,20240110,2540,1.97,20240419,3315,-21.87,20230616,2500,3.60,20230726,2.90,N,088910,500,129 억,,930120,N,N,0,N,00,N
20240528,110659,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2590,-5,5,-0.19,54268565,20919,16.92,2600,2610,2590,3370,1820,2595,2594.22,3.60,0,-11178,2651,2622,2606,2577,2561,2615,2570,129,775,500,1920,5,1,25831764,669,2.53,0.30,12,0.08,1023.00,8503.00,3315,20230616,-21.87,2500,20230726,3.60,3155,-17.91,20240110,2540,1.97,20240419,3315,-21.87,20230616,2500,3.60,20230726,2.90,N,088910,500,129 억,,930120,N,N,0,N,00,N
20240528,100715,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2605,10,2,0.39,19940765,7673,6.21,2600,2610,2590,3370,1820,2595,2598.82,3.60,0,-3774,2651,2622,2606,2577,2561,2615,2570,129,775,500,1920,5,1,25831764,673,2.55,0.31,12,0.03,1023.00,8503.00,3315,20230616,-21.42,2500,20230726,4.20,3155,-17.43,20240110,2540,2.56,20240419,3315,-21.42,20230616,2500,4.20,20230726,2.90,N,088910,500,129 억,,930120,N,N,0,N,00,N
20240528,090717,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2595,0,3,0.00,1347580,519,0.42,2600,2600,2595,3370,1820,2595,2596.49,3.60,0,0,2651,2622,2606,2577,2561,2615,2570,129,775,500,1920,5,1,25831764,670,2.54,0.31,12,0.00,1023.00,8503.00,3315,20230616,-21.72,2500,20230726,3.80,3155,-17.75,20240110,2540,2.17,20240419,3315,-21.72,20230616,2500,3.80,20230726,2.90,N,088910,500,129 억,,930120,N,N,0,N,00,N
20240527,160705,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2595,-15,5,-0.57,319738755,122741,78.67,2635,2635,2590,3390,1830,2610,2604.99,3.75,0,-37957,2683,2646,2613,2576,2543,2665,2595,129,780,500,1930,5,1,25831764,670,2.54,0.31,12,0.48,1023.00,8503.00,3315,20230616,-21.72,2500,20230726,3.80,3155,-17.75,20240110,2540,2.17,20240419,3315,-21.72,20230616,2500,3.80,20230726,2.83,N,088910,500,129 억,,967632,N,N,0,N,00,N
20240527,150717,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2600,-10,5,-0.38,295245530,113305,72.62,2635,2635,2590,3390,1830,2610,2605.76,3.75,0,-37415,2683,2646,2613,2576,2543,2665,2595,129,780,500,1930,5,1,25831764,672,2.54,0.31,12,0.44,1023.00,8503.00,3315,20230616,-21.57,2500,20230726,4.00,3155,-17.59,20240110,2540,2.36,20240419,3315,-21.57,20230616,2500,4.00,20230726,2.83,N,088910,500,129 억,,967632,N,N,0,N,00,N
20240527,140714,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2600,-10,5,-0.38,208256430,79757,51.12,2635,2635,2595,3390,1830,2610,2611.14,3.75,0,-11674,2683,2646,2613,2576,2543,2665,2595,129,780,500,1930,5,1,25831764,672,2.54,0.31,12,0.31,1023.00,8503.00,3315,20230616,-21.57,2500,20230726,4.00,3155,-17.59,20240110,2540,2.36,20240419,3315,-21.57,20230616,2500,4.00,20230726,2.83,N,088910,500,129 억,,967632,N,N,0,N,00,N
20240527,130713,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2605,-5,5,-0.19,193391665,74040,47.45,2635,2635,2600,3390,1830,2610,2611.99,3.75,0,-9975,2683,2646,2613,2576,2543,2665,2595,129,780,500,1930,5,1,25831764,673,2.55,0.31,12,0.29,1023.00,8503.00,3315,20230616,-21.42,2500,20230726,4.20,3155,-17.43,20240110,2540,2.56,20240419,3315,-21.42,20230616,2500,4.20,20230726,2.83,N,088910,500,129 억,,967632,N,N,0,N,00,N
20240527,120714,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,0,3,0.00,166676560,63773,40.87,2635,2635,2600,3390,1830,2610,2613.59,3.75,0,-4194,2683,2646,2613,2576,2543,2665,2595,129,780,500,1930,5,1,25831764,674,2.55,0.31,12,0.25,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.83,N,088910,500,129 억,,967632,N,N,0,N,00,N
20240527,110714,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,0,3,0.00,161899980,61940,39.70,2635,2635,2600,3390,1830,2610,2613.82,3.75,0,-3884,2683,2646,2613,2576,2543,2665,2595,129,780,500,1930,5,1,25831764,674,2.55,0.31,12,0.24,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.83,N,088910,500,129 억,,967632,N,N,0,N,00,N
20240527,100713,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2620,10,2,0.38,92372380,35291,22.62,2635,2635,2600,3390,1830,2610,2617.45,3.75,0,-989,2683,2646,2613,2576,2543,2665,2595,129,780,500,1930,5,1,25831764,677,2.56,0.31,12,0.14,1023.00,8503.00,3315,20230616,-20.97,2500,20230726,4.80,3155,-16.96,20240110,2540,3.15,20240419,3315,-20.97,20230616,2500,4.80,20230726,2.83,N,088910,500,129 억,,967632,N,N,0,N,00,N
20240527,090713,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2615,5,2,0.19,24703190,9404,6.03,2635,2635,2610,3390,1830,2610,2626.92,3.75,0,-1197,2683,2646,2613,2576,2543,2665,2595,129,780,500,1930,5,1,25831764,676,2.56,0.31,12,0.04,1023.00,8503.00,3315,20230616,-21.12,2500,20230726,4.60,3155,-17.12,20240110,2540,2.95,20240419,3315,-21.12,20230616,2500,4.60,20230726,2.83,N,088910,500,129 억,,967632,N,N,0,N,00,N
20240524,160637,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,10,2,0.38,405327040,155058,80.17,2600,2650,2580,3380,1820,2600,2614.18,3.71,0,9458,2653,2626,2608,2581,2563,2617,2572,129,780,500,1920,5,1,25831764,674,2.55,0.31,12,0.60,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.78,N,088910,500,129 억,,958416,N,N,0,N,00,N
20240524,150636,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,10,2,0.38,374738820,143326,74.10,2600,2650,2580,3380,1820,2600,2614.76,3.71,0,10077,2653,2626,2608,2581,2563,2617,2572,129,780,500,1920,5,1,25831764,674,2.55,0.31,12,0.55,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.78,N,088910,500,129 억,,958416,N,N,0,N,00,N
20240524,140640,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2615,15,2,0.58,358466750,137095,70.88,2600,2650,2580,3380,1820,2600,2614.91,3.71,0,10075,2653,2626,2608,2581,2563,2617,2572,129,780,500,1920,5,1,25831764,676,2.56,0.31,12,0.53,1023.00,8503.00,3315,20230616,-21.12,2500,20230726,4.60,3155,-17.12,20240110,2540,2.95,20240419,3315,-21.12,20230616,2500,4.60,20230726,2.78,N,088910,500,129 억,,958416,N,N,0,N,00,N
20240524,130637,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2620,20,2,0.77,331969115,126978,65.65,2600,2650,2580,3380,1820,2600,2614.57,3.71,0,9199,2653,2626,2608,2581,2563,2617,2572,129,780,500,1920,5,1,25831764,677,2.56,0.31,12,0.49,1023.00,8503.00,3315,20230616,-20.97,2500,20230726,4.80,3155,-16.96,20240110,2540,3.15,20240419,3315,-20.97,20230616,2500,4.80,20230726,2.78,N,088910,500,129 억,,958416,N,N,0,N,00,N
20240524,120639,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2615,15,2,0.58,291771795,111607,57.70,2600,2650,2580,3380,1820,2600,2614.49,3.71,0,8588,2653,2626,2608,2581,2563,2617,2572,129,780,500,1920,5,1,25831764,676,2.56,0.31,12,0.43,1023.00,8503.00,3315,20230616,-21.12,2500,20230726,4.60,3155,-17.12,20240110,2540,2.95,20240419,3315,-21.12,20230616,2500,4.60,20230726,2.78,N,088910,500,129 억,,958416,N,N,0,N,00,N
20240524,110636,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2600,0,3,0.00,113924895,43800,22.65,2600,2615,2580,3380,1820,2600,2601.06,3.71,0,-6909,2653,2626,2608,2581,2563,2617,2572,129,780,500,1920,5,1,25831764,672,2.54,0.31,12,0.17,1023.00,8503.00,3315,20230616,-21.57,2500,20230726,4.00,3155,-17.59,20240110,2540,2.36,20240419,3315,-21.57,20230616,2500,4.00,20230726,2.78,N,088910,500,129 억,,958416,N,N,0,N,00,N
20240524,100641,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2590,-10,5,-0.38,33688180,13011,6.73,2600,2605,2580,3380,1820,2600,2587.69,3.71,0,-5712,2653,2626,2608,2581,2563,2617,2572,129,780,500,1920,5,1,25831764,669,2.53,0.30,12,0.05,1023.00,8503.00,3315,20230616,-21.87,2500,20230726,3.60,3155,-17.91,20240110,2540,1.97,20240419,3315,-21.87,20230616,2500,3.60,20230726,2.78,N,088910,500,129 억,,958416,N,N,0,N,00,N
20240524,090637,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2590,-10,5,-0.38,7061580,2720,1.41,2600,2605,2585,3380,1820,2600,2590.70,3.71,0,-963,2653,2626,2608,2581,2563,2617,2572,129,780,500,1920,5,1,25831764,669,2.53,0.30,12,0.01,1023.00,8503.00,3315,20230616,-21.87,2500,20230726,3.60,3155,-17.91,20240110,2540,1.97,20240419,3315,-21.87,20230616,2500,3.60,20230726,2.78,N,088910,500,129 억,,958416,N,N,0,N,00,N
20240523,160635,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2600,-15,5,-0.57,502118320,193047,262.17,2620,2635,2590,3395,1835,2615,2601.02,3.74,0,-7885,2648,2631,2618,2601,2588,2625,2595,129,780,500,1930,5,1,25831764,672,2.54,0.31,12,0.75,1023.00,8503.00,3315,20230616,-21.57,2500,20230726,4.00,3155,-17.59,20240110,2540,2.36,20240419,3315,-21.57,20230616,2500,4.00,20230726,2.77,N,088910,500,129 억,,966294,N,N,0,N,00,N
20240523,150640,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2605,-10,5,-0.38,474112090,182265,247.53,2620,2635,2590,3395,1835,2615,2601.22,3.74,0,-1173,2648,2631,2618,2601,2588,2625,2595,129,780,500,1930,5,1,25831764,673,2.55,0.31,12,0.71,1023.00,8503.00,3315,20230616,-21.42,2500,20230726,4.20,3155,-17.43,20240110,2540,2.56,20240419,3315,-21.42,20230616,2500,4.20,20230726,2.77,N,088910,500,129 억,,966294,N,N,0,N,00,N
20240523,140641,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2600,-15,5,-0.57,452030845,173758,235.98,2620,2635,2590,3395,1835,2615,2601.50,3.74,0,999,2648,2631,2618,2601,2588,2625,2595,129,780,500,1930,5,1,25831764,672,2.54,0.31,12,0.67,1023.00,8503.00,3315,20230616,-21.57,2500,20230726,4.00,3155,-17.59,20240110,2540,2.36,20240419,3315,-21.57,20230616,2500,4.00,20230726,2.77,N,088910,500,129 억,,966294,N,N,0,N,00,N
20240523,130638,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,-5,5,-0.19,407943130,156790,212.93,2620,2635,2595,3395,1835,2615,2601.84,3.74,0,961,2648,2631,2618,2601,2588,2625,2595,129,780,500,1930,5,1,25831764,674,2.55,0.31,12,0.61,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.77,N,088910,500,129 억,,966294,N,N,0,N,00,N
20240523,120635,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2615,0,3,0.00,288014870,110620,150.23,2620,2635,2595,3395,1835,2615,2603.64,3.74,0,-469,2648,2631,2618,2601,2588,2625,2595,129,780,500,1930,5,1,25831764,676,2.56,0.31,12,0.43,1023.00,8503.00,3315,20230616,-21.12,2500,20230726,4.60,3155,-17.12,20240110,2540,2.95,20240419,3315,-21.12,20230616,2500,4.60,20230726,2.77,N,088910,500,129 억,,966294,N,N,0,N,00,N
20240523,110634,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2605,-10,5,-0.38,255655380,98184,133.34,2620,2635,2595,3395,1835,2615,2603.84,3.74,0,-4201,2648,2631,2618,2601,2588,2625,2595,129,780,500,1930,5,1,25831764,673,2.55,0.31,12,0.38,1023.00,8503.00,3315,20230616,-21.42,2500,20230726,4.20,3155,-17.43,20240110,2540,2.56,20240419,3315,-21.42,20230616,2500,4.20,20230726,2.77,N,088910,500,129 억,,966294,N,N,0,N,00,N
20240523,100636,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2620,5,2,0.19,57200335,21891,29.73,2620,2635,2605,3395,1835,2615,2612.96,3.74,0,-9962,2648,2631,2618,2601,2588,2625,2595,129,780,500,1930,5,1,25831764,677,2.56,0.31,12,0.08,1023.00,8503.00,3315,20230616,-20.97,2500,20230726,4.80,3155,-16.96,20240110,2540,3.15,20240419,3315,-20.97,20230616,2500,4.80,20230726,2.77,N,088910,500,129 억,,966294,N,N,0,N,00,N
20240523,090639,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2620,5,2,0.19,7051715,2688,3.65,2620,2635,2620,3395,1835,2615,2623.41,3.74,0,-1567,2648,2631,2618,2601,2588,2625,2595,129,780,500,1930,5,1,25831764,677,2.56,0.31,12,0.01,1023.00,8503.00,3315,20230616,-20.97,2500,20230726,4.80,3155,-16.96,20240110,2540,3.15,20240419,3315,-20.97,20230616,2500,4.80,20230726,2.77,N,088910,500,129 억,,966294,N,N,0,N,00,N
20240522,160630,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2615,0,3,0.00,192470465,73417,79.30,2630,2635,2605,3395,1835,2615,2621.61,3.72,0,4589,2655,2635,2620,2600,2585,2627,2592,129,780,500,1930,5,1,25831764,676,2.56,0.31,12,0.28,1023.00,8503.00,3315,20230616,-21.12,2500,20230726,4.60,3155,-17.12,20240110,2540,2.95,20240419,3315,-21.12,20230616,2500,4.60,20230726,2.75,N,088910,500,129 억,,961705,N,N,0,N,00,N
20240522,150634,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2625,10,2,0.38,172448745,65765,71.03,2630,2635,2605,3395,1835,2615,2622.20,3.72,0,4938,2655,2635,2620,2600,2585,2627,2592,129,780,500,1930,5,1,25831764,678,2.57,0.31,12,0.25,1023.00,8503.00,3315,20230616,-20.81,2500,20230726,5.00,3155,-16.80,20240110,2540,3.35,20240419,3315,-20.81,20230616,2500,5.00,20230726,2.75,N,088910,500,129 억,,961705,N,N,0,N,00,N
20240522,140636,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2630,15,2,0.57,152551315,58179,62.84,2630,2635,2605,3395,1835,2615,2622.10,3.72,0,6482,2655,2635,2620,2600,2585,2627,2592,129,780,500,1930,5,1,25831764,679,2.57,0.31,12,0.23,1023.00,8503.00,3315,20230616,-20.66,2500,20230726,5.20,3155,-16.64,20240110,2540,3.54,20240419,3315,-20.66,20230616,2500,5.20,20230726,2.75,N,088910,500,129 억,,961705,N,N,0,N,00,N
20240522,130632,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2630,15,2,0.57,119612215,45621,49.27,2630,2635,2605,3395,1835,2615,2621.87,3.72,0,5151,2655,2635,2620,2600,2585,2627,2592,129,780,500,1930,5,1,25831764,679,2.57,0.31,12,0.18,1023.00,8503.00,3315,20230616,-20.66,2500,20230726,5.20,3155,-16.64,20240110,2540,3.54,20240419,3315,-20.66,20230616,2500,5.20,20230726,2.75,N,088910,500,129 억,,961705,N,N,0,N,00,N
20240522,120709,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2630,15,2,0.57,111822225,42653,46.07,2630,2635,2605,3395,1835,2615,2621.67,3.72,0,4694,2655,2635,2620,2600,2585,2627,2592,129,780,500,1930,5,1,25831764,679,2.57,0.31,12,0.17,1023.00,8503.00,3315,20230616,-20.66,2500,20230726,5.20,3155,-16.64,20240110,2540,3.54,20240419,3315,-20.66,20230616,2500,5.20,20230726,2.75,N,088910,500,129 억,,961705,N,N,0,N,00,N
20240522,110635,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2630,15,2,0.57,90108650,34381,37.13,2630,2630,2605,3395,1835,2615,2620.89,3.72,0,1885,2655,2635,2620,2600,2585,2627,2592,129,780,500,1930,5,1,25831764,679,2.57,0.31,12,0.13,1023.00,8503.00,3315,20230616,-20.66,2500,20230726,5.20,3155,-16.64,20240110,2540,3.54,20240419,3315,-20.66,20230616,2500,5.20,20230726,2.75,N,088910,500,129 억,,961705,N,N,0,N,00,N
20240522,100634,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2630,15,2,0.57,66529235,25407,27.44,2630,2630,2605,3395,1835,2615,2618.54,3.72,0,2065,2655,2635,2620,2600,2585,2627,2592,129,780,500,1930,5,1,25831764,679,2.57,0.31,12,0.10,1023.00,8503.00,3315,20230616,-20.66,2500,20230726,5.20,3155,-16.64,20240110,2540,3.54,20240419,3315,-20.66,20230616,2500,5.20,20230726,2.75,N,088910,500,129 억,,961705,N,N,0,N,00,N
20240522,090634,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,-5,5,-0.19,5665420,2169,2.34,2630,2630,2610,3395,1835,2615,2612.00,3.72,0,-356,2655,2635,2620,2600,2585,2627,2592,129,780,500,1930,5,1,25831764,674,2.55,0.31,12,0.01,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.75,N,088910,500,129 억,,961705,N,N,0,N,00,N
20240521,160627,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2615,-15,5,-0.57,240711070,92147,99.08,2640,2640,2605,3415,1845,2630,2612.22,3.77,0,-12980,2670,2650,2630,2610,2590,2660,2620,129,785,500,1940,5,1,25831764,676,2.56,0.31,12,0.36,1023.00,8503.00,3315,20230616,-21.12,2500,20230726,4.60,3155,-17.12,20240110,2540,2.95,20240419,3315,-21.12,20230616,2500,4.60,20230726,2.78,N,088910,500,129 억,,973799,N,N,0,N,00,N
20240521,150633,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2620,-10,5,-0.38,228309490,87402,93.98,2640,2640,2605,3415,1845,2630,2612.18,3.77,0,-12711,2670,2650,2630,2610,2590,2660,2620,129,785,500,1940,5,1,25831764,677,2.56,0.31,12,0.34,1023.00,8503.00,3315,20230616,-20.97,2500,20230726,4.80,3155,-16.96,20240110,2540,3.15,20240419,3315,-20.97,20230616,2500,4.80,20230726,2.78,N,088910,500,129 억,,973799,N,N,0,N,00,N
20240521,140630,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2615,-15,5,-0.57,166626950,63752,68.55,2640,2640,2605,3415,1845,2630,2613.67,3.77,0,-15476,2670,2650,2630,2610,2590,2660,2620,129,785,500,1940,5,1,25831764,676,2.56,0.31,12,0.25,1023.00,8503.00,3315,20230616,-21.12,2500,20230726,4.60,3155,-17.12,20240110,2540,2.95,20240419,3315,-21.12,20230616,2500,4.60,20230726,2.78,N,088910,500,129 억,,973799,N,N,0,N,00,N
20240521,130631,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2625,-5,5,-0.19,156164385,59753,64.25,2640,2640,2605,3415,1845,2630,2613.50,3.77,0,-16425,2670,2650,2630,2610,2590,2660,2620,129,785,500,1940,5,1,25831764,678,2.57,0.31,12,0.23,1023.00,8503.00,3315,20230616,-20.81,2500,20230726,5.00,3155,-16.80,20240110,2540,3.35,20240419,3315,-20.81,20230616,2500,5.00,20230726,2.78,N,088910,500,129 억,,973799,N,N,0,N,00,N
20240521,120631,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2605,-25,5,-0.95,119617000,45750,49.19,2640,2640,2605,3415,1845,2630,2614.58,3.77,0,-8518,2670,2650,2630,2610,2590,2660,2620,129,785,500,1940,5,1,25831764,673,2.55,0.31,12,0.18,1023.00,8503.00,3315,20230616,-21.42,2500,20230726,4.20,3155,-17.43,20240110,2540,2.56,20240419,3315,-21.42,20230616,2500,4.20,20230726,2.78,N,088910,500,129 억,,973799,N,N,0,N,00,N
20240521,110632,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2620,-10,5,-0.38,97548085,37295,40.10,2640,2640,2610,3415,1845,2630,2615.58,3.77,0,-7223,2670,2650,2630,2610,2590,2660,2620,129,785,500,1940,5,1,25831764,677,2.56,0.31,12,0.14,1023.00,8503.00,3315,20230616,-20.97,2500,20230726,4.80,3155,-16.96,20240110,2540,3.15,20240419,3315,-20.97,20230616,2500,4.80,20230726,2.78,N,088910,500,129 억,,973799,N,N,0,N,00,N
20240521,100631,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2615,-15,5,-0.57,51763125,19774,21.26,2640,2640,2610,3415,1845,2630,2617.74,3.77,0,-7634,2670,2650,2630,2610,2590,2660,2620,129,785,500,1940,5,1,25831764,676,2.56,0.31,12,0.08,1023.00,8503.00,3315,20230616,-21.12,2500,20230726,4.60,3155,-17.12,20240110,2540,2.95,20240419,3315,-21.12,20230616,2500,4.60,20230726,2.78,N,088910,500,129 억,,973799,N,N,0,N,00,N
20240521,090627,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2630,0,3,0.00,2730295,1041,1.12,2640,2640,2615,3415,1845,2630,2622.76,3.77,0,-807,2670,2650,2630,2610,2590,2660,2620,129,785,500,1940,5,1,25831764,679,2.57,0.31,12,0.00,1023.00,8503.00,3315,20230616,-20.66,2500,20230726,5.20,3155,-16.64,20240110,2540,3.54,20240419,3315,-20.66,20230616,2500,5.20,20230726,2.78,N,088910,500,129 억,,973799,N,N,0,N,00,N
20240517,160632,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,10,2,0.38,404741735,154283,111.95,2590,2645,2590,3380,1820,2600,2623.37,3.67,0,30912,2633,2616,2603,2586,2573,2610,2580,129,780,500,1920,5,1,25831764,674,2.55,0.31,12,0.60,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.84,N,088910,500,129 억,,948063,N,N,0,N,00,N
20240517,150634,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2630,30,2,1.15,362550400,138161,100.25,2590,2645,2590,3380,1820,2600,2624.12,3.67,0,35203,2633,2616,2603,2586,2573,2610,2580,129,780,500,1920,5,1,25831764,679,2.57,0.31,12,0.53,1023.00,8503.00,3315,20230616,-20.66,2500,20230726,5.20,3155,-16.64,20240110,2540,3.54,20240419,3315,-20.66,20230616,2500,5.20,20230726,2.84,N,088910,500,129 억,,948063,N,N,0,N,00,N
20240517,140628,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,10,2,0.38,343439680,130878,94.97,2590,2645,2590,3380,1820,2600,2624.12,3.67,0,35208,2633,2616,2603,2586,2573,2610,2580,129,780,500,1920,5,1,25831764,674,2.55,0.31,12,0.51,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.84,N,088910,500,129 억,,948063,N,N,0,N,00,N
20240517,130624,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2640,40,2,1.54,279404965,106476,77.26,2590,2645,2590,3380,1820,2600,2624.11,3.67,0,26298,2633,2616,2603,2586,2573,2610,2580,129,780,500,1920,5,1,25831764,682,2.58,0.31,12,0.41,1023.00,8503.00,3315,20230616,-20.36,2500,20230726,5.60,3155,-16.32,20240110,2540,3.94,20240419,3315,-20.36,20230616,2500,5.60,20230726,2.84,N,088910,500,129 억,,948063,N,N,0,N,00,N
20240517,120625,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2620,20,2,0.77,201702955,76997,55.87,2590,2635,2590,3380,1820,2600,2619.62,3.67,0,25261,2633,2616,2603,2586,2573,2610,2580,129,780,500,1920,5,1,25831764,677,2.56,0.31,12,0.30,1023.00,8503.00,3315,20230616,-20.97,2500,20230726,4.80,3155,-16.96,20240110,2540,3.15,20240419,3315,-20.97,20230616,2500,4.80,20230726,2.84,N,088910,500,129 억,,948063,N,N,0,N,00,N
20240517,110625,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2625,25,2,0.96,177669755,67838,49.22,2590,2635,2590,3380,1820,2600,2619.03,3.67,0,21776,2633,2616,2603,2586,2573,2610,2580,129,780,500,1920,5,1,25831764,678,2.57,0.31,12,0.26,1023.00,8503.00,3315,20230616,-20.81,2500,20230726,5.00,3155,-16.80,20240110,2540,3.35,20240419,3315,-20.81,20230616,2500,5.00,20230726,2.84,N,088910,500,129 억,,948063,N,N,0,N,00,N
20240517,100621,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2625,25,2,0.96,88865765,33981,24.66,2590,2630,2590,3380,1820,2600,2615.16,3.67,0,9871,2633,2616,2603,2586,2573,2610,2580,129,780,500,1920,5,1,25831764,678,2.57,0.31,12,0.13,1023.00,8503.00,3315,20230616,-20.81,2500,20230726,5.00,3155,-16.80,20240110,2540,3.35,20240419,3315,-20.81,20230616,2500,5.00,20230726,2.84,N,088910,500,129 억,,948063,N,N,0,N,00,N
20240517,090625,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2600,0,3,0.00,4550825,1757,1.27,2590,2600,2590,3380,1820,2600,2590.11,3.67,0,-1166,2633,2616,2603,2586,2573,2610,2580,129,780,500,1920,5,1,25831764,672,2.54,0.31,12,0.01,1023.00,8503.00,3315,20230616,-21.57,2500,20230726,4.00,3155,-17.59,20240110,2540,2.36,20240419,3315,-21.57,20230616,2500,4.00,20230726,2.84,N,088910,500,129 억,,948063,N,N,0,N,00,N
20240516,160621,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2600,-25,5,-0.95,358840105,137812,78.24,2620,2620,2590,3410,1840,2625,2603.67,3.79,0,-30890,2681,2652,2626,2597,2571,2640,2585,129,785,500,1940,5,1,25831764,672,2.54,0.31,12,0.53,1023.00,8503.00,3315,20230616,-21.57,2500,20230726,4.00,3155,-17.59,20240110,2540,2.36,20240419,3315,-21.57,20230616,2500,4.00,20230726,2.71,N,088910,500,129 억,,978914,N,N,0,N,00,N
20240516,150619,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2595,-30,5,-1.14,312659395,120013,68.13,2620,2620,2595,3410,1840,2625,2605.03,3.79,0,-29150,2681,2652,2626,2597,2571,2640,2585,129,785,500,1940,5,1,25831764,670,2.54,0.31,12,0.46,1023.00,8503.00,3315,20230616,-21.72,2500,20230726,3.80,3155,-17.75,20240110,2540,2.17,20240419,3315,-21.72,20230616,2500,3.80,20230726,2.71,N,088910,500,129 억,,978914,N,N,0,N,00,N
20240516,140623,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,-15,5,-0.57,260553310,99949,56.74,2620,2620,2600,3410,1840,2625,2606.66,3.79,0,-25903,2681,2652,2626,2597,2571,2640,2585,129,785,500,1940,5,1,25831764,674,2.55,0.31,12,0.39,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.71,N,088910,500,129 억,,978914,N,N,0,N,00,N
20240516,130621,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2605,-20,5,-0.76,243259820,93302,52.97,2620,2620,2600,3410,1840,2625,2607.02,3.79,0,-24838,2681,2652,2626,2597,2571,2640,2585,129,785,500,1940,5,1,25831764,673,2.55,0.31,12,0.36,1023.00,8503.00,3315,20230616,-21.42,2500,20230726,4.20,3155,-17.43,20240110,2540,2.56,20240419,3315,-21.42,20230616,2500,4.20,20230726,2.71,N,088910,500,129 억,,978914,N,N,0,N,00,N
20240516,120618,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,-15,5,-0.57,177322095,67959,38.58,2620,2620,2600,3410,1840,2625,2608.99,3.79,0,-11606,2681,2652,2626,2597,2571,2640,2585,129,785,500,1940,5,1,25831764,674,2.55,0.31,12,0.26,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.71,N,088910,500,129 억,,978914,N,N,0,N,00,N
20240516,110617,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,-15,5,-0.57,167942235,64367,36.54,2620,2620,2600,3410,1840,2625,2608.86,3.79,0,-10105,2681,2652,2626,2597,2571,2640,2585,129,785,500,1940,5,1,25831764,674,2.55,0.31,12,0.25,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.71,N,088910,500,129 억,,978914,N,N,0,N,00,N
20240516,100619,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2615,-10,5,-0.38,117499100,45014,25.56,2620,2620,2600,3410,1840,2625,2609.91,3.79,0,-6016,2681,2652,2626,2597,2571,2640,2585,129,785,500,1940,5,1,25831764,676,2.56,0.31,12,0.17,1023.00,8503.00,3315,20230616,-21.12,2500,20230726,4.60,3155,-17.12,20240110,2540,2.95,20240419,3315,-21.12,20230616,2500,4.60,20230726,2.71,N,088910,500,129 억,,978914,N,N,0,N,00,N
20240516,090620,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,-15,5,-0.57,43842880,16800,9.54,2620,2620,2600,3410,1840,2625,2608.62,3.79,0,1912,2681,2652,2626,2597,2571,2640,2585,129,785,500,1940,5,1,25831764,674,2.55,0.31,12,0.07,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.71,N,088910,500,129 억,,978914,N,N,0,N,00,N
20240514,160626,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2625,-15,5,-0.57,443899700,168914,72.39,2645,2655,2600,3430,1850,2640,2627.96,3.66,0,25751,2686,2662,2631,2607,2576,2647,2592,129,790,500,1950,5,1,25831764,678,2.57,0.31,12,0.65,1023.00,8503.00,3315,20230616,-20.81,2500,20230726,5.00,3155,-16.80,20240110,2540,3.35,20240419,3315,-20.81,20230616,2500,5.00,20230726,2.68,N,088910,500,129 억,,945041,N,N,0,N,00,N
20240514,150629,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2625,-15,5,-0.57,418551180,159230,68.24,2645,2655,2600,3430,1850,2640,2628.59,3.66,0,22280,2686,2662,2631,2607,2576,2647,2592,129,790,500,1950,5,1,25831764,678,2.57,0.31,12,0.62,1023.00,8503.00,3315,20230616,-20.81,2500,20230726,5.00,3155,-16.80,20240110,2540,3.35,20240419,3315,-20.81,20230616,2500,5.00,20230726,2.68,N,088910,500,129 억,,945041,N,N,0,N,00,N
20240514,140627,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2625,-15,5,-0.57,276027970,104687,44.86,2645,2655,2615,3430,1850,2640,2636.70,3.66,0,4983,2686,2662,2631,2607,2576,2647,2592,129,790,500,1950,5,1,25831764,678,2.57,0.31,12,0.41,1023.00,8503.00,3315,20230616,-20.81,2500,20230726,5.00,3155,-16.80,20240110,2540,3.35,20240419,3315,-20.81,20230616,2500,5.00,20230726,2.68,N,088910,500,129 억,,945041,N,N,0,N,00,N
20240514,130628,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2650,10,2,0.38,141214620,53426,22.90,2645,2655,2630,3430,1850,2640,2643.18,3.66,0,-4408,2686,2662,2631,2607,2576,2647,2592,129,790,500,1950,5,1,25831764,685,2.59,0.31,12,0.21,1023.00,8503.00,3315,20230616,-20.06,2500,20230726,6.00,3155,-16.01,20240110,2540,4.33,20240419,3315,-20.06,20230616,2500,6.00,20230726,2.68,N,088910,500,129 억,,945041,N,N,0,N,00,N
20240514,120626,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2640,0,3,0.00,111352890,42127,18.05,2645,2655,2630,3430,1850,2640,2643.27,3.66,0,-4492,2686,2662,2631,2607,2576,2647,2592,129,790,500,1950,5,1,25831764,682,2.58,0.31,12,0.16,1023.00,8503.00,3315,20230616,-20.36,2500,20230726,5.60,3155,-16.32,20240110,2540,3.94,20240419,3315,-20.36,20230616,2500,5.60,20230726,2.68,N,088910,500,129 억,,945041,N,N,0,N,00,N
20240514,110626,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2640,0,3,0.00,69653155,26344,11.29,2645,2655,2630,3430,1850,2640,2643.99,3.66,0,-3359,2686,2662,2631,2607,2576,2647,2592,129,790,500,1950,5,1,25831764,682,2.58,0.31,12,0.10,1023.00,8503.00,3315,20230616,-20.36,2500,20230726,5.60,3155,-16.32,20240110,2540,3.94,20240419,3315,-20.36,20230616,2500,5.60,20230726,2.68,N,088910,500,129 억,,945041,N,N,0,N,00,N
20240514,100625,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2645,5,2,0.19,55860490,21129,9.06,2645,2655,2630,3430,1850,2640,2643.78,3.66,0,-640,2686,2662,2631,2607,2576,2647,2592,129,790,500,1950,5,1,25831764,683,2.59,0.31,12,0.08,1023.00,8503.00,3315,20230616,-20.21,2500,20230726,5.80,3155,-16.16,20240110,2540,4.13,20240419,3315,-20.21,20230616,2500,5.80,20230726,2.68,N,088910,500,129 억,,945041,N,N,0,N,00,N
20240514,090625,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2640,0,3,0.00,535990,203,0.09,2645,2645,2640,3430,1850,2640,2640.34,3.66,0,-135,2686,2662,2631,2607,2576,2647,2592,129,790,500,1950,5,1,25831764,682,2.58,0.31,12,0.00,1023.00,8503.00,3315,20230616,-20.36,2500,20230726,5.60,3155,-16.32,20240110,2540,3.94,20240419,3315,-20.36,20230616,2500,5.60,20230726,2.68,N,088910,500,129 억,,945041,N,N,0,N,00,N
20240513,160624,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2640,-5,5,-0.19,612840245,233143,126.58,2645,2655,2600,3435,1855,2645,2628.55,3.46,0,45476,2718,2681,2643,2606,2568,2662,2587,129,790,500,1950,5,1,25831764,682,2.58,0.31,12,0.90,1023.00,8503.00,3315,20230616,-20.36,2500,20230726,5.60,3155,-16.32,20240110,2540,3.94,20240419,3315,-20.36,20230616,2500,5.60,20230726,2.72,N,088910,500,129 억,,892804,N,N,0,N,00,N
20240513,150627,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2650,5,2,0.19,598032775,227540,123.53,2645,2655,2600,3435,1855,2645,2628.25,3.46,0,45193,2718,2681,2643,2606,2568,2662,2587,129,790,500,1950,5,1,25831764,685,2.59,0.31,12,0.88,1023.00,8503.00,3315,20230616,-20.06,2500,20230726,6.00,3155,-16.01,20240110,2540,4.33,20240419,3315,-20.06,20230616,2500,6.00,20230726,2.72,N,088910,500,129 억,,892804,N,N,0,N,00,N
20240513,140626,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2650,5,2,0.19,577810275,219903,119.39,2645,2655,2600,3435,1855,2645,2627.57,3.46,0,43505,2718,2681,2643,2606,2568,2662,2587,129,790,500,1950,5,1,25831764,685,2.59,0.31,12,0.85,1023.00,8503.00,3315,20230616,-20.06,2500,20230726,6.00,3155,-16.01,20240110,2540,4.33,20240419,3315,-20.06,20230616,2500,6.00,20230726,2.72,N,088910,500,129 억,,892804,N,N,0,N,00,N
20240513,130620,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2655,10,2,0.38,532402310,202761,110.08,2645,2655,2600,3435,1855,2645,2625.76,3.46,0,42947,2718,2681,2643,2606,2568,2662,2587,129,790,500,1950,5,1,25831764,686,2.60,0.31,12,0.78,1023.00,8503.00,3315,20230616,-19.91,2500,20230726,6.20,3155,-15.85,20240110,2540,4.53,20240419,3315,-19.91,20230616,2500,6.20,20230726,2.72,N,088910,500,129 억,,892804,N,N,0,N,00,N
20240513,120625,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2630,-15,5,-0.57,408055840,155739,84.55,2645,2655,2600,3435,1855,2645,2620.13,3.46,0,34551,2718,2681,2643,2606,2568,2662,2587,129,790,500,1950,5,1,25831764,679,2.57,0.31,12,0.60,1023.00,8503.00,3315,20230616,-20.66,2500,20230726,5.20,3155,-16.64,20240110,2540,3.54,20240419,3315,-20.66,20230616,2500,5.20,20230726,2.72,N,088910,500,129 억,,892804,N,N,0,N,00,N
20240513,110623,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2630,-15,5,-0.57,361020755,137842,74.84,2645,2655,2600,3435,1855,2645,2619.09,3.46,0,35948,2718,2681,2643,2606,2568,2662,2587,129,790,500,1950,5,1,25831764,679,2.57,0.31,12,0.53,1023.00,8503.00,3315,20230616,-20.66,2500,20230726,5.20,3155,-16.64,20240110,2540,3.54,20240419,3315,-20.66,20230616,2500,5.20,20230726,2.72,N,088910,500,129 억,,892804,N,N,0,N,00,N
20240513,100624,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2645,0,3,0.00,40070840,15159,8.23,2645,2655,2640,3435,1855,2645,2643.37,3.46,0,3788,2718,2681,2643,2606,2568,2662,2587,129,790,500,1950,5,1,25831764,683,2.59,0.31,12,0.06,1023.00,8503.00,3315,20230616,-20.21,2500,20230726,5.80,3155,-16.16,20240110,2540,4.13,20240419,3315,-20.21,20230616,2500,5.80,20230726,2.72,N,088910,500,129 억,,892804,N,N,0,N,00,N
20240513,090626,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2655,10,2,0.38,5785685,2186,1.19,2645,2655,2645,3435,1855,2645,2646.70,3.46,0,781,2718,2681,2643,2606,2568,2662,2587,129,790,500,1950,5,1,25831764,686,2.60,0.31,12,0.01,1023.00,8503.00,3315,20230616,-19.91,2500,20230726,6.20,3155,-15.85,20240110,2540,4.53,20240419,3315,-19.91,20230616,2500,6.20,20230726,2.72,N,088910,500,129 억,,892804,N,N,0,N,00,N
20240510,160606,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2645,-10,5,-0.38,485614560,183828,174.71,2670,2680,2605,3450,1860,2655,2641.66,3.29,0,22417,2681,2667,2656,2642,2631,2667,2642,129,795,500,1960,5,1,25831764,683,2.59,0.31,12,0.71,1023.00,8503.00,3315,20230616,-20.21,2500,20230726,5.80,3155,-16.16,20240110,2540,4.13,20240419,3315,-20.21,20230616,2500,5.80,20230726,2.58,N,088910,500,129 억,,850793,N,N,0,N,00,N
20240510,150612,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2655,0,3,0.00,464577235,175877,167.15,2670,2680,2605,3450,1860,2655,2641.49,3.29,0,23409,2681,2667,2656,2642,2631,2667,2642,129,795,500,1960,5,1,25831764,686,2.60,0.31,12,0.68,1023.00,8503.00,3315,20230616,-19.91,2500,20230726,6.20,3155,-15.85,20240110,2540,4.53,20240419,3315,-19.91,20230616,2500,6.20,20230726,2.58,N,088910,500,129 억,,850793,N,N,0,N,00,N
20240510,140615,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2650,-5,5,-0.19,406957810,154176,146.53,2670,2680,2605,3450,1860,2655,2639.57,3.29,0,21525,2681,2667,2656,2642,2631,2667,2642,129,795,500,1960,5,1,25831764,685,2.59,0.31,12,0.60,1023.00,8503.00,3315,20230616,-20.06,2500,20230726,6.00,3155,-16.01,20240110,2540,4.33,20240419,3315,-20.06,20230616,2500,6.00,20230726,2.58,N,088910,500,129 억,,850793,N,N,0,N,00,N
20240510,130608,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2650,-5,5,-0.19,378570750,143468,136.35,2670,2680,2605,3450,1860,2655,2638.71,3.29,0,21475,2681,2667,2656,2642,2631,2667,2642,129,795,500,1960,5,1,25831764,685,2.59,0.31,12,0.56,1023.00,8503.00,3315,20230616,-20.06,2500,20230726,6.00,3155,-16.01,20240110,2540,4.33,20240419,3315,-20.06,20230616,2500,6.00,20230726,2.58,N,088910,500,129 억,,850793,N,N,0,N,00,N
20240510,120606,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2655,0,3,0.00,142196020,53432,50.78,2670,2680,2645,3450,1860,2655,2661.25,3.29,0,-7028,2681,2667,2656,2642,2631,2667,2642,129,795,500,1960,5,1,25831764,686,2.60,0.31,12,0.21,1023.00,8503.00,3315,20230616,-19.91,2500,20230726,6.20,3155,-15.85,20240110,2540,4.53,20240419,3315,-19.91,20230616,2500,6.20,20230726,2.58,N,088910,500,129 억,,850793,N,N,0,N,00,N
20240510,110609,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2660,5,2,0.19,120874005,45402,43.15,2670,2680,2650,3450,1860,2655,2662.31,3.29,0,-8184,2681,2667,2656,2642,2631,2667,2642,129,795,500,1960,5,1,25831764,687,2.60,0.31,12,0.18,1023.00,8503.00,3315,20230616,-19.76,2500,20230726,6.40,3155,-15.69,20240110,2540,4.72,20240419,3315,-19.76,20230616,2500,6.40,20230726,2.58,N,088910,500,129 억,,850793,N,N,0,N,00,N
20240510,100609,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2665,10,2,0.38,108979110,40927,38.90,2670,2680,2650,3450,1860,2655,2662.77,3.29,0,-7658,2681,2667,2656,2642,2631,2667,2642,129,795,500,1960,5,1,25831764,688,2.61,0.31,12,0.16,1023.00,8503.00,3315,20230616,-19.61,2500,20230726,6.60,3155,-15.53,20240110,2540,4.92,20240419,3315,-19.61,20230616,2500,6.60,20230726,2.58,N,088910,500,129 억,,850793,N,N,0,N,00,N
20240510,090609,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2680,25,2,0.94,23701060,8868,8.43,2670,2680,2670,3450,1860,2655,2672.67,3.29,0,-1457,2681,2667,2656,2642,2631,2667,2642,129,795,500,1960,5,1,25831764,692,2.62,0.32,12,0.03,1023.00,8503.00,3315,20230616,-19.16,2500,20230726,7.20,3155,-15.06,20240110,2540,5.51,20240419,3315,-19.16,20230616,2500,7.20,20230726,2.58,N,088910,500,129 억,,850793,N,N,0,N,00,N
20240509,160620,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2655,-20,5,-0.75,275084015,103620,68.53,2655,2670,2645,3475,1875,2675,2654.74,3.28,0,-681,2721,2697,2656,2632,2591,2710,2645,129,800,500,1970,5,1,25831764,686,2.60,0.31,12,0.40,1023.00,8503.00,3315,20230616,-19.91,2500,20230726,6.20,3155,-15.85,20240110,2540,4.53,20240419,3315,-19.91,20230616,2500,6.20,20230726,2.55,N,088910,500,129 억,,848253,N,N,0,N,00,N
20240509,150621,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2650,-25,5,-0.93,262427650,98851,65.38,2655,2670,2645,3475,1875,2675,2654.78,3.28,0,1384,2721,2697,2656,2632,2591,2710,2645,129,800,500,1970,5,1,25831764,685,2.59,0.31,12,0.38,1023.00,8503.00,3315,20230616,-20.06,2500,20230726,6.00,3155,-16.01,20240110,2540,4.33,20240419,3315,-20.06,20230616,2500,6.00,20230726,2.55,N,088910,500,129 억,,848253,N,N,0,N,00,N
20240509,140602,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2655,-20,5,-0.75,214334280,80707,53.38,2655,2670,2645,3475,1875,2675,2655.71,3.28,0,3455,2721,2697,2656,2632,2591,2710,2645,129,800,500,1970,5,1,25831764,686,2.60,0.31,12,0.31,1023.00,8503.00,3315,20230616,-19.91,2500,20230726,6.20,3155,-15.85,20240110,2540,4.53,20240419,3315,-19.91,20230616,2500,6.20,20230726,2.55,N,088910,500,129 억,,848253,N,N,0,N,00,N
20240509,130608,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2655,-20,5,-0.75,209531705,78896,52.18,2655,2670,2645,3475,1875,2675,2655.80,3.28,0,3817,2721,2697,2656,2632,2591,2710,2645,129,800,500,1970,5,1,25831764,686,2.60,0.31,12,0.31,1023.00,8503.00,3315,20230616,-19.91,2500,20230726,6.20,3155,-15.85,20240110,2540,4.53,20240419,3315,-19.91,20230616,2500,6.20,20230726,2.55,N,088910,500,129 억,,848253,N,N,0,N,00,N
20240509,120611,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2660,-15,5,-0.56,204309015,76926,50.88,2655,2670,2645,3475,1875,2675,2655.92,3.28,0,3877,2721,2697,2656,2632,2591,2710,2645,129,800,500,1970,5,1,25831764,687,2.60,0.31,12,0.30,1023.00,8503.00,3315,20230616,-19.76,2500,20230726,6.40,3155,-15.69,20240110,2540,4.72,20240419,3315,-19.76,20230616,2500,6.40,20230726,2.55,N,088910,500,129 억,,848253,N,N,0,N,00,N
20240509,110559,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2655,-20,5,-0.75,156576430,58971,39.00,2655,2670,2645,3475,1875,2675,2655.14,3.28,0,4173,2721,2697,2656,2632,2591,2710,2645,129,800,500,1970,5,1,25831764,686,2.60,0.31,12,0.23,1023.00,8503.00,3315,20230616,-19.91,2500,20230726,6.20,3155,-15.85,20240110,2540,4.53,20240419,3315,-19.91,20230616,2500,6.20,20230726,2.55,N,088910,500,129 억,,848253,N,N,0,N,00,N
20240509,100602,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2650,-25,5,-0.93,133808330,50395,33.33,2655,2670,2645,3475,1875,2675,2655.19,3.28,0,4173,2721,2697,2656,2632,2591,2710,2645,129,800,500,1970,5,1,25831764,685,2.59,0.31,12,0.20,1023.00,8503.00,3315,20230616,-20.06,2500,20230726,6.00,3155,-16.01,20240110,2540,4.33,20240419,3315,-20.06,20230616,2500,6.00,20230726,2.55,N,088910,500,129 억,,848253,N,N,0,N,00,N
20240509,090558,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2665,-10,5,-0.37,41352765,15568,10.30,2655,2670,2645,3475,1875,2675,2656.27,3.28,0,3241,2721,2697,2656,2632,2591,2710,2645,129,800,500,1970,5,1,25831764,688,2.61,0.31,12,0.06,1023.00,8503.00,3315,20230616,-19.61,2500,20230726,6.60,3155,-15.53,20240110,2540,4.92,20240419,3315,-19.61,20230616,2500,6.60,20230726,2.55,N,088910,500,129 억,,848253,N,N,0,N,00,N
20240508,160557,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2675,50,2,1.90,393847150,148425,126.04,2625,2680,2615,3410,1840,2625,2653.02,3.26,0,5619,2661,2642,2616,2597,2571,2647,2602,129,785,500,1940,5,1,25831764,691,2.61,0.31,12,0.57,1023.00,8503.00,3315,20230616,-19.31,2500,20230726,7.00,3155,-15.21,20240110,2540,5.31,20240419,3315,-19.31,20230616,2500,7.00,20230726,2.47,N,088910,500,129 억,,842639,N,N,0,N,00,N
20240508,150602,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2670,45,2,1.71,341268100,128719,109.30,2625,2680,2615,3410,1840,2625,2651.26,3.26,0,4805,2661,2642,2616,2597,2571,2647,2602,129,785,500,1940,5,1,25831764,690,2.61,0.31,12,0.50,1023.00,8503.00,3315,20230616,-19.46,2500,20230726,6.80,3155,-15.37,20240110,2540,5.12,20240419,3315,-19.46,20230616,2500,6.80,20230726,2.47,N,088910,500,129 억,,842639,N,N,0,N,00,N
20240508,140555,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2650,25,2,0.95,127336175,48384,41.09,2625,2655,2615,3410,1840,2625,2631.78,3.26,0,12923,2661,2642,2616,2597,2571,2647,2602,129,785,500,1940,5,1,25831764,685,2.59,0.31,12,0.19,1023.00,8503.00,3315,20230616,-20.06,2500,20230726,6.00,3155,-16.01,20240110,2540,4.33,20240419,3315,-20.06,20230616,2500,6.00,20230726,2.47,N,088910,500,129 억,,842639,N,N,0,N,00,N
20240508,130552,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2620,-5,5,-0.19,52163195,19873,16.88,2625,2640,2615,3410,1840,2625,2624.83,3.26,0,1426,2661,2642,2616,2597,2571,2647,2602,129,785,500,1940,5,1,25831764,677,2.56,0.31,12,0.08,1023.00,8503.00,3315,20230616,-20.97,2500,20230726,4.80,3155,-16.96,20240110,2540,3.15,20240419,3315,-20.97,20230616,2500,4.80,20230726,2.47,N,088910,500,129 억,,842639,N,N,0,N,00,N
20240508,120555,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2615,-10,5,-0.38,47055825,17925,15.22,2625,2640,2615,3410,1840,2625,2625.15,3.26,0,1197,2661,2642,2616,2597,2571,2647,2602,129,785,500,1940,5,1,25831764,676,2.56,0.31,12,0.07,1023.00,8503.00,3315,20230616,-21.12,2500,20230726,4.60,3155,-17.12,20240110,2540,2.95,20240419,3315,-21.12,20230616,2500,4.60,20230726,2.47,N,088910,500,129 억,,842639,N,N,0,N,00,N
20240508,110631,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2625,0,3,0.00,36866135,14039,11.92,2625,2640,2620,3410,1840,2625,2625.98,3.26,0,-390,2661,2642,2616,2597,2571,2647,2602,129,785,500,1940,5,1,25831764,678,2.57,0.31,12,0.05,1023.00,8503.00,3315,20230616,-20.81,2500,20230726,5.00,3155,-16.80,20240110,2540,3.35,20240419,3315,-20.81,20230616,2500,5.00,20230726,2.47,N,088910,500,129 억,,842639,N,N,0,N,00,N
20240508,100602,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2625,0,3,0.00,25629865,9758,8.29,2625,2640,2620,3410,1840,2625,2626.55,3.26,0,-65,2661,2642,2616,2597,2571,2647,2602,129,785,500,1940,5,1,25831764,678,2.57,0.31,12,0.04,1023.00,8503.00,3315,20230616,-20.81,2500,20230726,5.00,3155,-16.80,20240110,2540,3.35,20240419,3315,-20.81,20230616,2500,5.00,20230726,2.47,N,088910,500,129 억,,842639,N,N,0,N,00,N
20240508,090601,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2630,5,2,0.19,3244265,1237,1.05,2625,2630,2620,3410,1840,2625,2622.69,3.26,0,511,2661,2642,2616,2597,2571,2647,2602,129,785,500,1940,5,1,25831764,679,2.57,0.31,12,0.00,1023.00,8503.00,3315,20230616,-20.66,2500,20230726,5.20,3155,-16.64,20240110,2540,3.54,20240419,3315,-20.66,20230616,2500,5.20,20230726,2.47,N,088910,500,129 억,,842639,N,N,0,N,00,N
20240503,160613,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2625,-10,5,-0.38,207393695,79250,72.76,2635,2640,2605,3425,1845,2635,2616.89,3.23,0,3835,2691,2662,2621,2592,2551,2677,2607,129,790,500,1940,5,1,25831764,678,2.57,0.31,12,0.31,1023.00,8503.00,3315,20230616,-20.81,2500,20230726,5.00,3155,-16.80,20240110,2540,3.35,20240419,3315,-20.81,20230616,2500,5.00,20230726,2.51,N,088910,500,129 억,,835205,N,N,0,N,00,N
20240503,150613,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,-25,5,-0.95,199195335,76115,69.88,2635,2640,2605,3425,1845,2635,2616.97,3.23,0,4079,2691,2662,2621,2592,2551,2677,2607,129,790,500,1940,5,1,25831764,674,2.55,0.31,12,0.29,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.51,N,088910,500,129 억,,835205,N,N,0,N,00,N
20240503,140613,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2630,-5,5,-0.19,182166235,69610,63.91,2635,2640,2605,3425,1845,2635,2616.88,3.23,0,4483,2691,2662,2621,2592,2551,2677,2607,129,790,500,1940,5,1,25831764,679,2.57,0.31,12,0.27,1023.00,8503.00,3315,20230616,-20.66,2500,20230726,5.20,3155,-16.64,20240110,2540,3.54,20240419,3315,-20.66,20230616,2500,5.20,20230726,2.51,N,088910,500,129 억,,835205,N,N,0,N,00,N
20240503,130613,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2620,-15,5,-0.57,161948150,61895,56.83,2635,2640,2605,3425,1845,2635,2616.42,3.23,0,1620,2691,2662,2621,2592,2551,2677,2607,129,790,500,1940,5,1,25831764,677,2.56,0.31,12,0.24,1023.00,8503.00,3315,20230616,-20.97,2500,20230726,4.80,3155,-16.96,20240110,2540,3.15,20240419,3315,-20.97,20230616,2500,4.80,20230726,2.51,N,088910,500,129 억,,835205,N,N,0,N,00,N
20240503,120610,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2625,-10,5,-0.38,158678065,60647,55.68,2635,2640,2605,3425,1845,2635,2616.34,3.23,0,1616,2691,2662,2621,2592,2551,2677,2607,129,790,500,1940,5,1,25831764,678,2.57,0.31,12,0.23,1023.00,8503.00,3315,20230616,-20.81,2500,20230726,5.00,3155,-16.80,20240110,2540,3.35,20240419,3315,-20.81,20230616,2500,5.00,20230726,2.51,N,088910,500,129 억,,835205,N,N,0,N,00,N
20240503,110610,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2625,-10,5,-0.38,144604170,55292,50.77,2635,2640,2605,3425,1845,2635,2615.19,3.23,0,1616,2691,2662,2621,2592,2551,2677,2607,129,790,500,1940,5,1,25831764,678,2.57,0.31,12,0.21,1023.00,8503.00,3315,20230616,-20.81,2500,20230726,5.00,3155,-16.80,20240110,2540,3.35,20240419,3315,-20.81,20230616,2500,5.00,20230726,2.51,N,088910,500,129 억,,835205,N,N,0,N,00,N
20240503,100607,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2630,-5,5,-0.19,16438055,6246,5.73,2635,2640,2625,3425,1845,2635,2631.63,3.23,0,-1187,2691,2662,2621,2592,2551,2677,2607,129,790,500,1940,5,1,25831764,679,2.57,0.31,12,0.02,1023.00,8503.00,3315,20230616,-20.66,2500,20230726,5.20,3155,-16.64,20240110,2540,3.54,20240419,3315,-20.66,20230616,2500,5.20,20230726,2.51,N,088910,500,129 억,,835205,N,N,0,N,00,N
20240503,090607,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2635,0,3,0.00,3177810,1206,1.11,2635,2635,2635,3425,1845,2635,2635.00,3.23,0,131,2691,2662,2621,2592,2551,2677,2607,129,790,500,1940,5,1,25831764,681,2.58,0.31,12,0.00,1023.00,8503.00,3315,20230616,-20.51,2500,20230726,5.40,3155,-16.48,20240110,2540,3.74,20240419,3315,-20.51,20230616,2500,5.40,20230726,2.51,N,088910,500,129 억,,835205,N,N,0,N,00,N
20240502,160604,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2635,45,2,1.74,280812380,107415,174.65,2585,2650,2580,3365,1815,2590,2614.57,3.20,0,5466,2626,2607,2596,2577,2566,2605,2575,129,775,500,1910,5,1,25831764,681,2.58,0.31,12,0.42,1023.00,8503.00,3315,20230616,-20.51,2500,20230726,5.40,3155,-16.48,20240110,2540,3.74,20240419,3315,-20.51,20230616,2500,5.40,20230726,2.45,N,088910,500,129 억,,826916,N,N,0,N,00,N
20240502,150607,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2635,45,2,1.74,265559140,101621,165.23,2585,2650,2580,3365,1815,2590,2613.54,3.20,0,4932,2626,2607,2596,2577,2566,2605,2575,129,775,500,1910,5,1,25831764,681,2.58,0.31,12,0.39,1023.00,8503.00,3315,20230616,-20.51,2500,20230726,5.40,3155,-16.48,20240110,2540,3.74,20240419,3315,-20.51,20230616,2500,5.40,20230726,2.45,N,088910,500,129 억,,826916,N,N,0,N,00,N
20240502,140603,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2610,20,2,0.77,165793205,63779,103.70,2585,2625,2580,3365,1815,2590,2599.70,3.20,0,11550,2626,2607,2596,2577,2566,2605,2575,129,775,500,1910,5,1,25831764,674,2.55,0.31,12,0.25,1023.00,8503.00,3315,20230616,-21.27,2500,20230726,4.40,3155,-17.27,20240110,2540,2.76,20240419,3315,-21.27,20230616,2500,4.40,20230726,2.45,N,088910,500,129 억,,826916,N,N,0,N,00,N
20240502,130602,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2605,15,2,0.58,154428195,59416,96.61,2585,2625,2580,3365,1815,2590,2599.31,3.20,0,9843,2626,2607,2596,2577,2566,2605,2575,129,775,500,1910,5,1,25831764,673,2.55,0.31,12,0.23,1023.00,8503.00,3315,20230616,-21.42,2500,20230726,4.20,3155,-17.43,20240110,2540,2.56,20240419,3315,-21.42,20230616,2500,4.20,20230726,2.45,N,088910,500,129 억,,826916,N,N,0,N,00,N
20240502,120600,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2600,10,2,0.39,142849120,54971,89.38,2585,2625,2580,3365,1815,2590,2598.84,3.20,0,11826,2626,2607,2596,2577,2566,2605,2575,129,775,500,1910,5,1,25831764,672,2.54,0.31,12,0.21,1023.00,8503.00,3315,20230616,-21.57,2500,20230726,4.00,3155,-17.59,20240110,2540,2.36,20240419,3315,-21.57,20230616,2500,4.00,20230726,2.45,N,088910,500,129 억,,826916,N,N,0,N,00,N
20240502,110600,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2615,25,2,0.97,140092915,53914,87.66,2585,2625,2580,3365,1815,2590,2598.66,3.20,0,11799,2626,2607,2596,2577,2566,2605,2575,129,775,500,1910,5,1,25831764,676,2.56,0.31,12,0.21,1023.00,8503.00,3315,20230616,-21.12,2500,20230726,4.60,3155,-17.12,20240110,2540,2.95,20240419,3315,-21.12,20230616,2500,4.60,20230726,2.45,N,088910,500,129 억,,826916,N,N,0,N,00,N
20240502,100559,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2595,5,2,0.19,89232765,34461,56.03,2585,2600,2580,3365,1815,2590,2589.36,3.20,0,13249,2626,2607,2596,2577,2566,2605,2575,129,775,500,1910,5,1,25831764,670,2.54,0.31,12,0.13,1023.00,8503.00,3315,20230616,-21.72,2500,20230726,3.80,3155,-17.75,20240110,2540,2.17,20240419,3315,-21.72,20230616,2500,3.80,20230726,2.45,N,088910,500,129 억,,826916,N,N,0,N,00,N
20240502,090559,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2585,-5,5,-0.19,46386625,17929,29.15,2585,2600,2580,3365,1815,2590,2587.02,3.20,0,8263,2626,2607,2596,2577,2566,2605,2575,129,775,500,1910,5,1,25831764,668,2.53,0.30,12,0.07,1023.00,8503.00,3315,20230616,-22.02,2500,20230726,3.40,3155,-18.07,20240110,2540,1.77,20240419,3315,-22.02,20230616,2500,3.40,20230726,2.45,N,088910,500,129 억,,826916,N,N,0,N,00,N