KissMeData/208140/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161003	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	-15	5	-0.52	582436390	201726	74.50	2900	2925	2845	3780	2040	2910	2887.26	4.21	-21988	2973	2941	2908	2876	2843	2925	2860	33	870	100	2090	5	1	32684246	946	2.90	0.78	12	0.62	999.00	3733.00	3430	20240425	-15.60	2105	20230726	37.53	3430	-15.60	20240425	2410	20.12	20240118	3430	-15.60	20240425	2105	37.53	20230726	3.01	N	208140	100	32 억	1374419	N	N	0	N	N
3	20240531	151001	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	-30	5	-1.03	564715890	195590	72.23	2900	2925	2845	3780	2040	2910	2887.24	4.21	-21107	2973	2941	2908	2876	2843	2925	2860	33	870	100	2090	5	1	32684246	941	2.88	0.77	12	0.60	999.00	3733.00	3430	20240425	-16.03	2105	20230726	36.82	3430	-16.03	20240425	2410	19.50	20240118	3430	-16.03	20240425	2105	36.82	20230726	3.01	N	208140	100	32 억	1374419	N	N	0	N	N
4	20240531	141001	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	-20	5	-0.69	324382885	111859	41.31	2900	2925	2885	3780	2040	2910	2899.93	4.21	-507	2973	2941	2908	2876	2843	2925	2860	33	870	100	2090	5	1	32684246	945	2.89	0.77	12	0.34	999.00	3733.00	3430	20240425	-15.74	2105	20230726	37.29	3430	-15.74	20240425	2410	19.92	20240118	3430	-15.74	20240425	2105	37.29	20230726	3.01	N	208140	100	32 억	1374419	N	N	0	N	N
5	20240531	131005	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	-15	5	-0.52	237356370	81747	30.19	2900	2925	2890	3780	2040	2910	2903.55	4.21	3129	2973	2941	2908	2876	2843	2925	2860	33	870	100	2090	5	1	32684246	946	2.90	0.78	12	0.25	999.00	3733.00	3430	20240425	-15.60	2105	20230726	37.53	3430	-15.60	20240425	2410	20.12	20240118	3430	-15.60	20240425	2105	37.53	20230726	3.01	N	208140	100	32 억	1374419	N	N	0	N	N
6	20240531	121010	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	0	3	0.00	197876970	68137	25.16	2900	2925	2890	3780	2040	2910	2904.10	4.21	8375	2973	2941	2908	2876	2843	2925	2860	33	870	100	2090	5	1	32684246	951	2.91	0.78	12	0.21	999.00	3733.00	3430	20240425	-15.16	2105	20230726	38.24	3430	-15.16	20240425	2410	20.75	20240118	3430	-15.16	20240425	2105	38.24	20230726	3.01	N	208140	100	32 억	1374419	N	N	0	N	N
7	20240531	111004	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	0	3	0.00	141605735	48722	17.99	2900	2925	2890	3780	2040	2910	2906.40	4.21	12329	2973	2941	2908	2876	2843	2925	2860	33	870	100	2090	5	1	32684246	951	2.91	0.78	12	0.15	999.00	3733.00	3430	20240425	-15.16	2105	20230726	38.24	3430	-15.16	20240425	2410	20.75	20240118	3430	-15.16	20240425	2105	38.24	20230726	3.01	N	208140	100	32 억	1374419	N	N	0	N	N
8	20240531	101004	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2925	15	2	0.52	102448340	35249	13.02	2900	2925	2890	3780	2040	2910	2906.42	4.21	14244	2973	2941	2908	2876	2843	2925	2860	33	870	100	2090	5	1	32684246	956	2.93	0.78	12	0.11	999.00	3733.00	3430	20240425	-14.72	2105	20230726	38.95	3430	-14.72	20240425	2410	21.37	20240118	3430	-14.72	20240425	2105	38.95	20230726	3.01	N	208140	100	32 억	1374419	N	N	0	N	N
9	20240531	091004	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	0	3	0.00	9000065	3102	1.15	2900	2920	2890	3780	2040	2910	2901.37	4.21	763	2973	2941	2908	2876	2843	2925	2860	33	870	100	2090	5	1	32684246	951	2.91	0.78	12	0.01	999.00	3733.00	3430	20240425	-15.16	2105	20230726	38.24	3430	-15.16	20240425	2410	20.75	20240118	3430	-15.16	20240425	2105	38.24	20230726	3.01	N	208140	100	32 억	1374419	N	N	0	N	N
10	20240530	160957	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	-20	5	-0.68	785675000	270499	109.99	2930	2940	2875	3805	2055	2930	2904.54	4.06	46728	3060	2995	2945	2880	2830	2970	2855	33	875	100	2100	5	1	32684246	951	2.91	0.78	12	0.83	999.00	3733.00	3430	20240425	-15.16	2105	20230726	38.24	3430	-15.16	20240425	2410	20.75	20240118	3430	-15.16	20240425	2105	38.24	20230726	3.02	N	208140	100	32 억	1327694	N	N	0	N	N
11	20240530	151000	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-30	5	-1.02	752396830	259042	105.33	2930	2940	2875	3805	2055	2930	2904.54	4.06	48040	3060	2995	2945	2880	2830	2970	2855	33	875	100	2100	5	1	32684246	948	2.90	0.78	12	0.79	999.00	3733.00	3430	20240425	-15.45	2105	20230726	37.77	3430	-15.45	20240425	2410	20.33	20240118	3430	-15.45	20240425	2105	37.77	20230726	3.02	N	208140	100	32 억	1327694	N	N	0	N	N
12	20240530	140958	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-30	5	-1.02	684293230	235538	95.77	2930	2940	2875	3805	2055	2930	2905.23	4.06	48916	3060	2995	2945	2880	2830	2970	2855	33	875	100	2100	5	1	32684246	948	2.90	0.78	12	0.72	999.00	3733.00	3430	20240425	-15.45	2105	20230726	37.77	3430	-15.45	20240425	2410	20.33	20240118	3430	-15.45	20240425	2105	37.77	20230726	3.02	N	208140	100	32 억	1327694	N	N	0	N	N
13	20240530	131001	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2925	-5	5	-0.17	625656220	215347	87.56	2930	2940	2875	3805	2055	2930	2905.34	4.06	51247	3060	2995	2945	2880	2830	2970	2855	33	875	100	2100	5	1	32684246	956	2.93	0.78	12	0.66	999.00	3733.00	3430	20240425	-14.72	2105	20230726	38.95	3430	-14.72	20240425	2410	21.37	20240118	3430	-14.72	20240425	2105	38.95	20230726	3.02	N	208140	100	32 억	1327694	N	N	0	N	N
14	20240530	120958	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	-25	5	-0.85	595030980	204825	83.28	2930	2940	2875	3805	2055	2930	2905.07	4.06	54758	3060	2995	2945	2880	2830	2970	2855	33	875	100	2100	5	1	32684246	949	2.91	0.78	12	0.63	999.00	3733.00	3430	20240425	-15.31	2105	20230726	38.00	3430	-15.31	20240425	2410	20.54	20240118	3430	-15.31	20240425	2105	38.00	20230726	3.02	N	208140	100	32 억	1327694	N	N	0	N	N
15	20240530	110959	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	-10	5	-0.34	534699955	184046	74.84	2930	2940	2875	3805	2055	2930	2905.25	4.06	52665	3060	2995	2945	2880	2830	2970	2855	33	875	100	2100	5	1	32684246	954	2.92	0.78	12	0.56	999.00	3733.00	3430	20240425	-14.87	2105	20230726	38.72	3430	-14.87	20240425	2410	21.16	20240118	3430	-14.87	20240425	2105	38.72	20230726	3.02	N	208140	100	32 억	1327694	N	N	0	N	N
16	20240530	101003	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	-50	5	-1.71	493154135	169818	69.05	2930	2940	2875	3805	2055	2930	2904.02	4.06	53956	3060	2995	2945	2880	2830	2970	2855	33	875	100	2100	5	1	32684246	941	2.88	0.77	12	0.52	999.00	3733.00	3430	20240425	-16.03	2105	20230726	36.82	3430	-16.03	20240425	2410	19.50	20240118	3430	-16.03	20240425	2105	36.82	20230726	3.02	N	208140	100	32 억	1327694	N	N	0	N	N
17	20240530	090959	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2925	-5	5	-0.17	45480445	15629	6.35	2930	2930	2900	3805	2055	2930	2910.00	4.06	2687	3060	2995	2945	2880	2830	2970	2855	33	875	100	2100	5	1	32684246	956	2.93	0.78	12	0.05	999.00	3733.00	3430	20240425	-14.72	2105	20230726	38.95	3430	-14.72	20240425	2410	21.37	20240118	3430	-14.72	20240425	2105	38.95	20230726	3.02	N	208140	100	32 억	1327694	N	N	0	N	N
18	20240529	160952	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2930	-80	5	-2.66	721893840	244939	149.61	2995	3010	2895	3910	2110	3010	2947.30	4.06	-686	3063	3036	2988	2961	2913	3050	2975	33	900	100	2160	5	1	32684246	958	2.93	0.78	12	0.75	999.00	3733.00	3430	20240425	-14.58	2105	20230726	39.19	3430	-14.58	20240425	2410	21.58	20240118	3430	-14.58	20240425	2105	39.19	20230726	2.96	N	208140	100	32 억	1328384	N	N	0	N	N
19	20240529	150951	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2930	-80	5	-2.66	677748125	229856	140.40	2995	3010	2895	3910	2110	3010	2948.58	4.06	1171	3063	3036	2988	2961	2913	3050	2975	33	900	100	2160	5	1	32684246	958	2.93	0.78	12	0.70	999.00	3733.00	3430	20240425	-14.58	2105	20230726	39.19	3430	-14.58	20240425	2410	21.58	20240118	3430	-14.58	20240425	2105	39.19	20230726	2.96	N	208140	100	32 억	1328384	N	N	0	N	N
20	20240529	140951	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-65	5	-2.16	405076810	136607	83.44	2995	3010	2940	3910	2110	3010	2965.27	4.06	7718	3063	3036	2988	2961	2913	3050	2975	33	900	100	2160	5	1	32684246	963	2.95	0.79	12	0.42	999.00	3733.00	3430	20240425	-14.14	2105	20230726	39.90	3430	-14.14	20240425	2410	22.20	20240118	3430	-14.14	20240425	2105	39.90	20230726	2.96	N	208140	100	32 억	1328384	N	N	0	N	N
21	20240529	130954	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2950	-60	5	-1.99	324422940	109260	66.74	2995	3010	2950	3910	2110	3010	2969.27	4.06	7319	3063	3036	2988	2961	2913	3050	2975	33	900	100	2160	5	1	32684246	964	2.95	0.79	12	0.33	999.00	3733.00	3430	20240425	-13.99	2105	20230726	40.14	3430	-13.99	20240425	2410	22.41	20240118	3430	-13.99	20240425	2105	40.14	20230726	2.96	N	208140	100	32 억	1328384	N	N	0	N	N
22	20240529	120955	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	-40	5	-1.33	236533175	79532	48.58	2995	3010	2960	3910	2110	3010	2974.06	4.06	10904	3063	3036	2988	2961	2913	3050	2975	33	900	100	2160	5	1	32684246	971	2.97	0.80	12	0.24	999.00	3733.00	3430	20240425	-13.41	2105	20230726	41.09	3430	-13.41	20240425	2410	23.24	20240118	3430	-13.41	20240425	2105	41.09	20230726	2.96	N	208140	100	32 억	1328384	N	N	0	N	N
23	20240529	110953	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-25	5	-0.83	164834045	55374	33.82	2995	3010	2960	3910	2110	3010	2976.74	4.06	7028	3063	3036	2988	2961	2913	3050	2975	33	900	100	2160	5	1	32684246	976	2.99	0.80	12	0.17	999.00	3733.00	3430	20240425	-12.97	2105	20230726	41.81	3430	-12.97	20240425	2410	23.86	20240118	3430	-12.97	20240425	2105	41.81	20230726	2.96	N	208140	100	32 억	1328384	N	N	0	N	N
24	20240529	100949	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-25	5	-0.83	137324005	46124	28.17	2995	3010	2960	3910	2110	3010	2977.28	4.06	6421	3063	3036	2988	2961	2913	3050	2975	33	900	100	2160	5	1	32684246	976	2.99	0.80	12	0.14	999.00	3733.00	3430	20240425	-12.97	2105	20230726	41.81	3430	-12.97	20240425	2410	23.86	20240118	3430	-12.97	20240425	2105	41.81	20230726	2.96	N	208140	100	32 억	1328384	N	N	0	N	N
25	20240529	090947	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-15	5	-0.50	15963800	5338	3.26	2995	3005	2960	3910	2110	3010	2990.60	4.06	-444	3063	3036	2988	2961	2913	3050	2975	33	900	100	2160	5	1	32684246	979	3.00	0.80	12	0.02	999.00	3733.00	3430	20240425	-12.68	2105	20230726	42.28	3430	-12.68	20240425	2410	24.27	20240118	3430	-12.68	20240425	2105	42.28	20230726	2.96	N	208140	100	32 억	1328384	N	N	0	N	N
26	20240528	160944	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	30	2	1.01	481517800	161469	65.72	2990	3015	2940	3870	2090	2980	2982.01	4.07	-5603	3090	3035	2985	2930	2880	3010	2905	33	890	100	2140	5	1	32684246	984	3.01	0.81	12	0.49	999.00	3733.00	3430	20240425	-12.24	2105	20230726	42.99	3430	-12.24	20240425	2410	24.90	20240118	3430	-12.24	20240425	2105	42.99	20230726	2.96	N	208140	100	32 억	1331614	N	N	33	N	N
27	20240528	150947	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	20	2	0.67	452574700	151848	61.80	2990	3005	2940	3870	2090	2980	2980.45	4.07	-4521	3090	3035	2985	2930	2880	3010	2905	33	890	100	2140	5	1	32684246	981	3.00	0.80	12	0.46	999.00	3733.00	3430	20240425	-12.54	2105	20230726	42.52	3430	-12.54	20240425	2410	24.48	20240118	3430	-12.54	20240425	2105	42.52	20230726	2.96	N	208140	100	32 억	1331614	N	N	33	N	N
28	20240528	140949	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-15	5	-0.50	293210870	98548	40.11	2990	3000	2940	3870	2090	2980	2975.31	4.07	8549	3090	3035	2985	2930	2880	3010	2905	33	890	100	2140	5	1	32684246	969	2.97	0.79	12	0.30	999.00	3733.00	3430	20240425	-13.56	2105	20230726	40.86	3430	-13.56	20240425	2410	23.03	20240118	3430	-13.56	20240425	2105	40.86	20230726	2.96	N	208140	100	32 억	1331614	N	N	33	N	N
29	20240528	130944	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2975	-5	5	-0.17	248087015	83314	33.91	2990	3000	2940	3870	2090	2980	2977.74	4.07	8558	3090	3035	2985	2930	2880	3010	2905	33	890	100	2140	5	1	32684246	972	2.98	0.80	12	0.25	999.00	3733.00	3430	20240425	-13.27	2105	20230726	41.33	3430	-13.27	20240425	2410	23.44	20240118	3430	-13.27	20240425	2105	41.33	20230726	2.96	N	208140	100	32 억	1331614	N	N	33	N	N
30	20240528	120945	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	5	2	0.17	200827245	67408	27.44	2990	3000	2940	3870	2090	2980	2979.28	4.07	6951	3090	3035	2985	2930	2880	3010	2905	33	890	100	2140	5	1	32684246	976	2.99	0.80	12	0.21	999.00	3733.00	3430	20240425	-12.97	2105	20230726	41.81	3430	-12.97	20240425	2410	23.86	20240118	3430	-12.97	20240425	2105	41.81	20230726	2.96	N	208140	100	32 억	1331614	N	N	33	N	N
31	20240528	110930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	10	2	0.34	159590945	53588	21.81	2990	3000	2940	3870	2090	2980	2978.11	4.07	8903	3090	3035	2985	2930	2880	3010	2905	33	890	100	2140	5	1	32684246	977	2.99	0.80	12	0.16	999.00	3733.00	3430	20240425	-12.83	2105	20230726	42.04	3430	-12.83	20240425	2410	24.07	20240118	3430	-12.83	20240425	2105	42.04	20230726	2.96	N	208140	100	32 억	1331614	N	N	33	N	N
32	20240528	100946	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	10	2	0.34	115240850	38740	15.77	2990	3000	2940	3870	2090	2980	2974.73	4.07	7818	3090	3035	2985	2930	2880	3010	2905	33	890	100	2140	5	1	32684246	977	2.99	0.80	12	0.12	999.00	3733.00	3430	20240425	-12.83	2105	20230726	42.04	3430	-12.83	20240425	2410	24.07	20240118	3430	-12.83	20240425	2105	42.04	20230726	2.96	N	208140	100	32 억	1331614	N	N	33	N	N
33	20240528	090948	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	-20	5	-0.67	43795305	14797	6.02	2990	2995	2940	3870	2090	2980	2959.74	4.07	1838	3090	3035	2985	2930	2880	3010	2905	33	890	100	2140	5	1	32684246	967	2.96	0.79	12	0.05	999.00	3733.00	3430	20240425	-13.70	2105	20230726	40.62	3430	-13.70	20240425	2410	22.82	20240118	3430	-13.70	20240425	2105	40.62	20230726	2.96	N	208140	100	32 억	1331614	N	N	33	N	N
34	20240527	160931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-45	5	-1.49	729719900	243983	94.98	3035	3040	2935	3930	2120	3025	2990.86	4.17	-30657	3128	3076	3033	2981	2938	3055	2960	33	905	100	2170	5	1	32684246	974	2.98	0.80	12	0.75	999.00	3733.00	3430	20240425	-13.12	2105	20230726	41.57	3430	-13.12	20240425	2410	23.65	20240118	3430	-13.12	20240425	2105	41.57	20230726	2.90	N	208140	100	32 억	1363653	N	N	33	N	N
35	20240527	150947	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	-65	5	-2.15	704683450	235567	91.70	3035	3040	2935	3930	2120	3025	2991.44	4.17	-31855	3128	3076	3033	2981	2938	3055	2960	33	905	100	2170	5	1	32684246	967	2.96	0.79	12	0.72	999.00	3733.00	3430	20240425	-13.70	2105	20230726	40.62	3430	-13.70	20240425	2410	22.82	20240118	3430	-13.70	20240425	2105	40.62	20230726	2.90	N	208140	100	32 억	1363653	N	N	51	N	N
36	20240527	140944	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-45	5	-1.49	651391765	217605	84.71	3035	3040	2935	3930	2120	3025	2993.46	4.17	-30344	3128	3076	3033	2981	2938	3055	2960	33	905	100	2170	5	1	32684246	974	2.98	0.80	12	0.67	999.00	3733.00	3430	20240425	-13.12	2105	20230726	41.57	3430	-13.12	20240425	2410	23.65	20240118	3430	-13.12	20240425	2105	41.57	20230726	2.90	N	208140	100	32 억	1363653	N	N	51	N	N
37	20240527	130944	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-40	5	-1.32	623322565	208181	81.04	3035	3040	2935	3930	2120	3025	2994.14	4.17	-28870	3128	3076	3033	2981	2938	3055	2960	33	905	100	2170	5	1	32684246	976	2.99	0.80	12	0.64	999.00	3733.00	3430	20240425	-12.97	2105	20230726	41.81	3430	-12.97	20240425	2410	23.86	20240118	3430	-12.97	20240425	2105	41.81	20230726	2.90	N	208140	100	32 억	1363653	N	N	51	N	N
38	20240527	120944	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	-65	5	-2.15	547347995	182547	71.06	3035	3040	2935	3930	2120	3025	2998.39	4.17	-30350	3128	3076	3033	2981	2938	3055	2960	33	905	100	2170	5	1	32684246	967	2.96	0.79	12	0.56	999.00	3733.00	3430	20240425	-13.70	2105	20230726	40.62	3430	-13.70	20240425	2410	22.82	20240118	3430	-13.70	20240425	2105	40.62	20230726	2.90	N	208140	100	32 억	1363653	N	N	51	N	N
39	20240527	110943	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-30	5	-0.99	382578975	127062	49.46	3035	3040	2980	3930	2120	3025	3010.96	4.17	-22831	3128	3076	3033	2981	2938	3055	2960	33	905	100	2170	5	1	32684246	979	3.00	0.80	12	0.39	999.00	3733.00	3430	20240425	-12.68	2105	20230726	42.28	3430	-12.68	20240425	2410	24.27	20240118	3430	-12.68	20240425	2105	42.28	20230726	2.90	N	208140	100	32 억	1363653	N	N	51	N	N
40	20240527	100942	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	-20	5	-0.66	248456665	82232	32.01	3035	3040	3000	3930	2120	3025	3021.41	4.17	-24601	3128	3076	3033	2981	2938	3055	2960	33	905	100	2170	5	1	32684246	982	3.01	0.80	12	0.25	999.00	3733.00	3430	20240425	-12.39	2105	20230726	42.76	3430	-12.39	20240425	2410	24.69	20240118	3430	-12.39	20240425	2105	42.76	20230726	2.90	N	208140	100	32 억	1363653	N	N	51	N	N
41	20240527	090943	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	5	2	0.17	93855580	31007	12.07	3035	3035	3005	3930	2120	3025	3026.92	4.17	-7744	3128	3076	3033	2981	2938	3055	2960	33	905	100	2170	5	1	32684246	990	3.03	0.81	12	0.09	999.00	3733.00	3430	20240425	-11.66	2105	20230726	43.94	3430	-11.66	20240425	2410	25.73	20240118	3430	-11.66	20240425	2105	43.94	20230726	2.90	N	208140	100	32 억	1363653	N	N	51	N	N
42	20240524	160850	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3025	-15	5	-0.49	760591055	251206	121.41	3085	3085	2990	3950	2130	3040	3027.78	4.14	11188	3120	3080	3050	3010	2980	3065	2995	33	910	100	2180	5	1	32684246	989	3.03	0.81	12	0.77	999.00	3733.00	3430	20240425	-11.81	2105	20230726	43.71	3430	-11.81	20240425	2410	25.52	20240118	3430	-11.81	20240425	2105	43.71	20230726	2.92	N	208140	100	32 억	1353709	N	N	51	N	N
43	20240524	150851	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	-5	5	-0.16	718183520	237197	114.64	3085	3085	2990	3950	2130	3040	3027.79	4.14	15461	3120	3080	3050	3010	2980	3065	2995	33	910	100	2180	5	1	32684246	992	3.04	0.81	12	0.73	999.00	3733.00	3430	20240425	-11.52	2105	20230726	44.18	3430	-11.52	20240425	2410	25.93	20240118	3430	-11.52	20240425	2105	44.18	20230726	2.92	N	208140	100	32 억	1353709	N	N	0	N	N
44	20240524	140857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3040	0	3	0.00	615375645	203218	98.22	3085	3085	2990	3950	2130	3040	3028.15	4.14	21337	3120	3080	3050	3010	2980	3065	2995	33	910	100	2180	5	1	32684246	994	3.04	0.81	12	0.62	999.00	3733.00	3430	20240425	-11.37	2105	20230726	44.42	3430	-11.37	20240425	2410	26.14	20240118	3430	-11.37	20240425	2105	44.42	20230726	2.92	N	208140	100	32 억	1353709	N	N	0	N	N
45	20240524	130852	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	10	2	0.33	585693935	193473	93.51	3085	3085	2990	3950	2130	3040	3027.26	4.14	21304	3120	3080	3050	3010	2980	3065	2995	33	910	100	2180	5	1	32684246	997	3.05	0.82	12	0.59	999.00	3733.00	3430	20240425	-11.08	2105	20230726	44.89	3430	-11.08	20240425	2410	26.56	20240118	3430	-11.08	20240425	2105	44.89	20230726	2.92	N	208140	100	32 억	1353709	N	N	0	N	N
46	20240524	120854	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3055	15	2	0.49	546988340	180795	87.38	3085	3085	2990	3950	2130	3040	3025.46	4.14	21577	3120	3080	3050	3010	2980	3065	2995	33	910	100	2180	5	1	32684246	999	3.06	0.82	12	0.55	999.00	3733.00	3430	20240425	-10.93	2105	20230726	45.13	3430	-10.93	20240425	2410	26.76	20240118	3430	-10.93	20240425	2105	45.13	20230726	2.92	N	208140	100	32 억	1353709	N	N	0	N	N
47	20240524	110850	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	-10	5	-0.33	452160350	149680	72.34	3085	3085	2990	3950	2130	3040	3020.85	4.14	21741	3120	3080	3050	3010	2980	3065	2995	33	910	100	2180	5	1	32684246	990	3.03	0.81	12	0.46	999.00	3733.00	3430	20240425	-11.66	2105	20230726	43.94	3430	-11.66	20240425	2410	25.73	20240118	3430	-11.66	20240425	2105	43.94	20230726	2.92	N	208140	100	32 억	1353709	N	N	0	N	N
48	20240524	100858	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	-35	5	-1.15	337968055	111839	54.05	3085	3085	2990	3950	2130	3040	3021.91	4.14	10755	3120	3080	3050	3010	2980	3065	2995	33	910	100	2180	5	1	32684246	982	3.01	0.80	12	0.34	999.00	3733.00	3430	20240425	-12.39	2105	20230726	42.76	3430	-12.39	20240425	2410	24.69	20240118	3430	-12.39	20240425	2105	42.76	20230726	2.92	N	208140	100	32 억	1353709	N	N	0	N	N
49	20240524	090852	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	-5	5	-0.16	129170340	42420	20.50	3085	3085	2990	3950	2130	3040	3045.03	4.14	-12607	3120	3080	3050	3010	2980	3065	2995	33	910	100	2180	5	1	32684246	992	3.04	0.81	12	0.13	999.00	3733.00	3430	20240425	-11.52	2105	20230726	44.18	3430	-11.52	20240425	2410	25.93	20240118	3430	-11.52	20240425	2105	44.18	20230726	2.92	N	208140	100	32 억	1353709	N	N	0	N	N
50	20240523	160850	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3040	-5	5	-0.16	629728085	205993	79.88	3060	3090	3020	3955	2135	3045	3057.20	4.31	-56100	3118	3081	3033	2996	2948	3100	3015	33	910	100	2190	5	1	32684246	994	3.04	0.81	12	0.63	999.00	3733.00	3430	20240425	-11.37	2105	20230726	44.42	3430	-11.37	20240425	2410	26.14	20240118	3430	-11.37	20240425	2105	44.42	20230726	2.92	N	208140	100	32 억	1409539	N	N	285	N	N
51	20240523	150853	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3055	10	2	0.33	569159680	186084	72.16	3060	3090	3020	3955	2135	3045	3058.62	4.31	-52397	3118	3081	3033	2996	2948	3100	3015	33	910	100	2190	5	1	32684246	999	3.06	0.82	12	0.57	999.00	3733.00	3430	20240425	-10.93	2105	20230726	45.13	3430	-10.93	20240425	2410	26.76	20240118	3430	-10.93	20240425	2105	45.13	20230726	2.92	N	208140	100	32 억	1409539	N	N	285	N	N
52	20240523	140856	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3070	25	2	0.82	466703500	152537	59.15	3060	3090	3020	3955	2135	3045	3059.61	4.31	-40752	3118	3081	3033	2996	2948	3100	3015	33	910	100	2190	5	1	32684246	1003	3.07	0.82	12	0.47	999.00	3733.00	3430	20240425	-10.50	2105	20230726	45.84	3430	-10.50	20240425	2410	27.39	20240118	3430	-10.50	20240425	2105	45.84	20230726	2.92	N	208140	100	32 억	1409539	N	N	285	N	N
53	20240523	130855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3070	25	2	0.82	410908070	134309	52.08	3060	3090	3020	3955	2135	3045	3059.42	4.31	-27791	3118	3081	3033	2996	2948	3100	3015	33	910	100	2190	5	1	32684246	1003	3.07	0.82	12	0.41	999.00	3733.00	3430	20240425	-10.50	2105	20230726	45.84	3430	-10.50	20240425	2410	27.39	20240118	3430	-10.50	20240425	2105	45.84	20230726	2.92	N	208140	100	32 억	1409539	N	N	285	N	N
54	20240523	120850	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3055	10	2	0.33	356230580	116417	45.14	3060	3090	3020	3955	2135	3045	3059.95	4.31	-21362	3118	3081	3033	2996	2948	3100	3015	33	910	100	2190	5	1	32684246	999	3.06	0.82	12	0.36	999.00	3733.00	3430	20240425	-10.93	2105	20230726	45.13	3430	-10.93	20240425	2410	26.76	20240118	3430	-10.93	20240425	2105	45.13	20230726	2.92	N	208140	100	32 억	1409539	N	N	285	N	N
55	20240523	110848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3090	45	2	1.48	258365510	84464	32.75	3060	3090	3020	3955	2135	3045	3058.88	4.31	-15269	3118	3081	3033	2996	2948	3100	3015	33	910	100	2190	5	1	32684246	1010	3.09	0.83	12	0.26	999.00	3733.00	3430	20240425	-9.91	2105	20230726	46.79	3430	-9.91	20240425	2410	28.22	20240118	3430	-9.91	20240425	2105	46.79	20230726	2.92	N	208140	100	32 억	1409539	N	N	285	N	N
56	20240523	100851	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3065	20	2	0.66	162503095	53299	20.67	3060	3070	3020	3955	2135	3045	3048.90	4.31	-14504	3118	3081	3033	2996	2948	3100	3015	33	910	100	2190	5	1	32684246	1002	3.07	0.82	12	0.16	999.00	3733.00	3430	20240425	-10.64	2105	20230726	45.61	3430	-10.64	20240425	2410	27.18	20240118	3430	-10.64	20240425	2105	45.61	20230726	2.92	N	208140	100	32 억	1409539	N	N	285	N	N
57	20240523	090855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	-15	5	-0.49	53460300	17565	6.81	3060	3060	3025	3955	2135	3045	3043.57	4.31	-10238	3118	3081	3033	2996	2948	3100	3015	33	910	100	2190	5	1	32684246	990	3.03	0.81	12	0.05	999.00	3733.00	3430	20240425	-11.66	2105	20230726	43.94	3430	-11.66	20240425	2410	25.73	20240118	3430	-11.66	20240425	2105	43.94	20230726	2.92	N	208140	100	32 억	1409539	N	N	285	N	N
58	20240522	160841	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	55	2	1.84	774240425	255015	109.27	3000	3070	2985	3885	2095	2990	3036.10	4.29	10526	3053	3021	2988	2956	2923	3005	2940	33	895	100	2150	5	1	32684246	995	3.05	0.82	12	0.78	999.00	3733.00	3430	20240425	-11.22	2105	20230726	44.66	3430	-11.22	20240425	2410	26.35	20240118	3430	-11.22	20240425	2105	44.66	20230726	3.00	N	208140	100	32 억	1401851	N	N	285	N	N
59	20240522	150848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3040	50	2	1.67	731467735	240947	103.24	3000	3070	2985	3885	2095	2990	3035.84	4.29	14675	3053	3021	2988	2956	2923	3005	2940	33	895	100	2150	5	1	32684246	994	3.04	0.81	12	0.74	999.00	3733.00	3430	20240425	-11.37	2105	20230726	44.42	3430	-11.37	20240425	2410	26.14	20240118	3430	-11.37	20240425	2105	44.42	20230726	3.00	N	208140	100	32 억	1401851	N	N	0	N	N
60	20240522	140849	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	60	2	2.01	615728020	202930	86.95	3000	3070	2985	3885	2095	2990	3034.24	4.29	23719	3053	3021	2988	2956	2923	3005	2940	33	895	100	2150	5	1	32684246	997	3.05	0.82	12	0.62	999.00	3733.00	3430	20240425	-11.08	2105	20230726	44.89	3430	-11.08	20240425	2410	26.56	20240118	3430	-11.08	20240425	2105	44.89	20230726	3.00	N	208140	100	32 억	1401851	N	N	0	N	N
61	20240522	130847	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	55	2	1.84	526337515	173655	74.41	3000	3070	2985	3885	2095	2990	3030.99	4.29	26069	3053	3021	2988	2956	2923	3005	2940	33	895	100	2150	5	1	32684246	995	3.05	0.82	12	0.53	999.00	3733.00	3430	20240425	-11.22	2105	20230726	44.66	3430	-11.22	20240425	2410	26.35	20240118	3430	-11.22	20240425	2105	44.66	20230726	3.00	N	208140	100	32 억	1401851	N	N	0	N	N
62	20240522	120953	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3055	65	2	2.17	457633930	151147	64.76	3000	3070	2985	3885	2095	2990	3027.79	4.29	30319	3053	3021	2988	2956	2923	3005	2940	33	895	100	2150	5	1	32684246	999	3.06	0.82	12	0.46	999.00	3733.00	3430	20240425	-10.93	2105	20230726	45.13	3430	-10.93	20240425	2410	26.76	20240118	3430	-10.93	20240425	2105	45.13	20230726	3.00	N	208140	100	32 억	1401851	N	N	0	N	N
63	20240522	110851	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	55	2	1.84	391084040	129374	55.43	3000	3065	2985	3885	2095	2990	3022.95	4.29	32848	3053	3021	2988	2956	2923	3005	2940	33	895	100	2150	5	1	32684246	995	3.05	0.82	12	0.40	999.00	3733.00	3430	20240425	-11.22	2105	20230726	44.66	3430	-11.22	20240425	2410	26.35	20240118	3430	-11.22	20240425	2105	44.66	20230726	3.00	N	208140	100	32 억	1401851	N	N	0	N	N
64	20240522	100847	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	40	2	1.34	271843130	90235	38.66	3000	3035	2985	3885	2095	2990	3012.67	4.29	29834	3053	3021	2988	2956	2923	3005	2940	33	895	100	2150	5	1	32684246	990	3.03	0.81	12	0.28	999.00	3733.00	3430	20240425	-11.66	2105	20230726	43.94	3430	-11.66	20240425	2410	25.73	20240118	3430	-11.66	20240425	2105	43.94	20230726	3.00	N	208140	100	32 억	1401851	N	N	0	N	N
65	20240522	090849	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	15	2	0.50	23712420	7913	3.39	3000	3005	2985	3885	2095	2990	2996.82	4.29	-2022	3053	3021	2988	2956	2923	3005	2940	33	895	100	2150	5	1	32684246	982	3.01	0.80	12	0.02	999.00	3733.00	3430	20240425	-12.39	2105	20230726	42.76	3430	-12.39	20240425	2410	24.69	20240118	3430	-12.39	20240425	2105	42.76	20230726	3.00	N	208140	100	32 억	1401851	N	N	0	N	N
66	20240521	160836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-5	5	-0.17	694958500	232849	67.89	2995	3020	2955	3890	2100	2995	2984.51	4.22	21722	3095	3045	2980	2930	2865	3070	2955	33	895	100	2150	5	1	32684246	977	2.99	0.80	12	0.71	999.00	3733.00	3430	20240425	-12.83	2105	20230726	42.04	3430	-12.83	20240425	2410	24.07	20240118	3430	-12.83	20240425	2105	42.04	20230726	2.61	N	208140	100	32 억	1379329	N	N	0	N	N
67	20240521	150845	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-10	5	-0.33	658247195	220570	64.31	2995	3020	2955	3890	2100	2995	2984.30	4.22	21796	3095	3045	2980	2930	2865	3070	2955	33	895	100	2150	5	1	32684246	976	2.99	0.80	12	0.67	999.00	3733.00	3430	20240425	-12.97	2105	20230726	41.81	3430	-12.97	20240425	2410	23.86	20240118	3430	-12.97	20240425	2105	41.81	20230726	2.61	N	208140	100	32 억	1379329	N	N	0	N	N
68	20240521	140845	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	-35	5	-1.17	586179120	196342	57.25	2995	3020	2960	3890	2100	2995	2985.50	4.22	21427	3095	3045	2980	2930	2865	3070	2955	33	895	100	2150	5	1	32684246	967	2.96	0.79	12	0.60	999.00	3733.00	3430	20240425	-13.70	2105	20230726	40.62	3430	-13.70	20240425	2410	22.82	20240118	3430	-13.70	20240425	2105	40.62	20230726	2.61	N	208140	100	32 억	1379329	N	N	0	N	N
69	20240521	130844	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	-25	5	-0.83	499262520	167036	48.70	2995	3020	2960	3890	2100	2995	2988.95	4.22	14287	3095	3045	2980	2930	2865	3070	2955	33	895	100	2150	5	1	32684246	971	2.97	0.80	12	0.51	999.00	3733.00	3430	20240425	-13.41	2105	20230726	41.09	3430	-13.41	20240425	2410	23.24	20240118	3430	-13.41	20240425	2105	41.09	20230726	2.61	N	208140	100	32 억	1379329	N	N	0	N	N
70	20240521	120843	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-5	5	-0.17	379607725	126803	36.97	2995	3020	2970	3890	2100	2995	2993.68	4.22	16572	3095	3045	2980	2930	2865	3070	2955	33	895	100	2150	5	1	32684246	977	2.99	0.80	12	0.39	999.00	3733.00	3430	20240425	-12.83	2105	20230726	42.04	3430	-12.83	20240425	2410	24.07	20240118	3430	-12.83	20240425	2105	42.04	20230726	2.61	N	208140	100	32 억	1379329	N	N	0	N	N
71	20240521	110843	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	0	3	0.00	279037385	93082	27.14	2995	3020	2980	3890	2100	2995	2997.76	4.22	16704	3095	3045	2980	2930	2865	3070	2955	33	895	100	2150	5	1	32684246	979	3.00	0.80	12	0.28	999.00	3733.00	3430	20240425	-12.68	2105	20230726	42.28	3430	-12.68	20240425	2410	24.27	20240118	3430	-12.68	20240425	2105	42.28	20230726	2.61	N	208140	100	32 억	1379329	N	N	0	N	N
72	20240521	100843	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	0	3	0.00	188859735	62909	18.34	2995	3020	2990	3890	2100	2995	3002.12	4.22	15189	3095	3045	2980	2930	2865	3070	2955	33	895	100	2150	5	1	32684246	979	3.00	0.80	12	0.19	999.00	3733.00	3430	20240425	-12.68	2105	20230726	42.28	3430	-12.68	20240425	2410	24.27	20240118	3430	-12.68	20240425	2105	42.28	20230726	2.61	N	208140	100	32 억	1379329	N	N	0	N	N
73	20240521	090840	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	15	2	0.50	38176760	12729	3.71	2995	3015	2990	3890	2100	2995	2999.23	4.22	2971	3095	3045	2980	2930	2865	3070	2955	33	895	100	2150	5	1	32684246	984	3.01	0.81	12	0.04	999.00	3733.00	3430	20240425	-12.24	2105	20230726	42.99	3430	-12.24	20240425	2410	24.90	20240118	3430	-12.24	20240425	2105	42.99	20230726	2.61	N	208140	100	32 억	1379329	N	N	0	N	N
74	20240517	160845	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-265	5	-8.26	4868699880	1651674	581.48	3070	3115	2865	4170	2250	3210	2947.74	4.53	-181471	3266	3237	3201	3172	3136	3242	3177	33	960	100	2310	5	1	32684246	963	2.95	0.79	12	5.05	999.00	3733.00	3430	20240425	-14.14	2105	20230726	39.90	3430	-14.14	20240425	2410	22.20	20240118	3430	-14.14	20240425	2105	39.90	20230726	2.95	N	208140	100	32 억	1481205	N	N	0	N	N
75	20240517	150848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	-240	5	-7.48	4777269430	1620722	570.58	3070	3115	2865	4170	2250	3210	2947.61	4.53	-180094	3266	3237	3201	3172	3136	3242	3177	33	960	100	2310	5	1	32684246	971	2.97	0.80	12	4.96	999.00	3733.00	3430	20240425	-13.41	2105	20230726	41.09	3430	-13.41	20240425	2410	23.24	20240118	3430	-13.41	20240425	2105	41.09	20230726	2.95	N	208140	100	32 억	1481205	N	N	0	N	N
76	20240517	140841	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-225	5	-7.01	4536999835	1539990	542.16	3070	3115	2865	4170	2250	3210	2946.12	4.53	-176264	3266	3237	3201	3172	3136	3242	3177	33	960	100	2310	5	1	32684246	976	2.99	0.80	12	4.71	999.00	3733.00	3430	20240425	-12.97	2105	20230726	41.81	3430	-12.97	20240425	2410	23.86	20240118	3430	-12.97	20240425	2105	41.81	20230726	2.95	N	208140	100	32 억	1481205	N	N	0	N	N
77	20240517	130834	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2950	-260	5	-8.10	4233009355	1437848	506.20	3070	3115	2865	4170	2250	3210	2943.99	4.53	-160802	3266	3237	3201	3172	3136	3242	3177	33	960	100	2310	5	1	32684246	964	2.95	0.79	12	4.40	999.00	3733.00	3430	20240425	-13.99	2105	20230726	40.14	3430	-13.99	20240425	2410	22.41	20240118	3430	-13.99	20240425	2105	40.14	20230726	2.95	N	208140	100	32 억	1481205	N	N	0	N	N
78	20240517	120834	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-265	5	-8.26	3912014720	1329099	467.91	3070	3115	2865	4170	2250	3210	2943.35	4.53	-162988	3266	3237	3201	3172	3136	3242	3177	33	960	100	2310	5	1	32684246	963	2.95	0.79	12	4.07	999.00	3733.00	3430	20240425	-14.14	2105	20230726	39.90	3430	-14.14	20240425	2410	22.20	20240118	3430	-14.14	20240425	2105	39.90	20230726	2.95	N	208140	100	32 억	1481205	N	N	0	N	N
79	20240517	110835	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2925	-285	5	-8.88	3307457515	1122281	395.10	3070	3115	2865	4170	2250	3210	2947.08	4.53	-131485	3266	3237	3201	3172	3136	3242	3177	33	960	100	2310	5	1	32684246	956	2.93	0.78	12	3.43	999.00	3733.00	3430	20240425	-14.72	2105	20230726	38.95	3430	-14.72	20240425	2410	21.37	20240118	3430	-14.72	20240425	2105	38.95	20230726	2.95	N	208140	100	32 억	1481205	N	N	0	N	N
80	20240517	100831	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	-315	5	-9.81	2331233165	785710	276.61	3070	3115	2880	4170	2250	3210	2967.03	4.53	-89337	3266	3237	3201	3172	3136	3242	3177	33	960	100	2310	5	1	32684246	946	2.90	0.78	12	2.40	999.00	3733.00	3430	20240425	-15.60	2105	20230726	37.53	3430	-15.60	20240425	2410	20.12	20240118	3430	-15.60	20240425	2105	37.53	20230726	2.95	N	208140	100	32 억	1481205	N	N	0	N	N
81	20240517	090835	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-210	5	-6.54	899709445	297900	104.88	3070	3115	2915	4170	2250	3210	3020.16	4.53	1784	3266	3237	3201	3172	3136	3242	3177	33	960	100	2310	5	1	32684246	981	3.00	0.80	12	0.91	999.00	3733.00	3430	20240425	-12.54	2105	20230726	42.52	3430	-12.54	20240425	2410	24.48	20240118	3430	-12.54	20240425	2105	42.52	20230726	2.95	N	208140	100	32 억	1481205	N	N	0	N	N
82	20240516	160828	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3210	5	2	0.16	657644130	205994	107.84	3210	3230	3165	4165	2245	3205	3192.53	4.41	30281	3255	3230	3180	3155	3105	3242	3167	33	960	100	2300	5	1	32684246	1049	3.21	0.86	12	0.63	999.00	3733.00	3430	20240425	-6.41	2105	20230726	52.49	3430	-6.41	20240425	2410	33.20	20240118	3430	-6.41	20240425	2105	52.49	20230726	2.94	N	208140	100	32 억	1442623	N	N	0	N	N
83	20240516	150827	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3205	0	3	0.00	619611705	194142	101.64	3210	3230	3165	4165	2245	3205	3191.54	4.41	28949	3255	3230	3180	3155	3105	3242	3167	33	960	100	2300	5	1	32684246	1048	3.21	0.86	12	0.59	999.00	3733.00	3430	20240425	-6.56	2105	20230726	52.26	3430	-6.56	20240425	2410	32.99	20240118	3430	-6.56	20240425	2105	52.26	20230726	2.94	N	208140	100	32 억	1442623	N	N	0	N	N
84	20240516	140832	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3200	-5	5	-0.16	535599155	167921	87.91	3210	3230	3165	4165	2245	3205	3189.59	4.41	28713	3255	3230	3180	3155	3105	3242	3167	33	960	100	2300	5	1	32684246	1046	3.20	0.86	12	0.51	999.00	3733.00	3430	20240425	-6.71	2105	20230726	52.02	3430	-6.71	20240425	2410	32.78	20240118	3430	-6.71	20240425	2105	52.02	20230726	2.94	N	208140	100	32 억	1442623	N	N	0	N	N
85	20240516	130828	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3195	-10	5	-0.31	463869780	145449	76.15	3210	3230	3165	4165	2245	3205	3189.23	4.41	18930	3255	3230	3180	3155	3105	3242	3167	33	960	100	2300	5	1	32684246	1044	3.20	0.86	12	0.45	999.00	3733.00	3430	20240425	-6.85	2105	20230726	51.78	3430	-6.85	20240425	2410	32.57	20240118	3430	-6.85	20240425	2105	51.78	20230726	2.94	N	208140	100	32 억	1442623	N	N	0	N	N
86	20240516	120826	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3190	-15	5	-0.47	376216305	117886	61.72	3210	3230	3165	4165	2245	3205	3191.36	4.41	12362	3255	3230	3180	3155	3105	3242	3167	33	960	100	2300	5	1	32684246	1043	3.19	0.85	12	0.36	999.00	3733.00	3430	20240425	-7.00	2105	20230726	51.54	3430	-7.00	20240425	2410	32.37	20240118	3430	-7.00	20240425	2105	51.54	20230726	2.94	N	208140	100	32 억	1442623	N	N	0	N	N
87	20240516	110824	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3175	-30	5	-0.94	320209670	100285	52.50	3210	3230	3165	4165	2245	3205	3193.00	4.41	8097	3255	3230	3180	3155	3105	3242	3167	33	960	100	2300	5	1	32684246	1038	3.18	0.85	12	0.31	999.00	3733.00	3430	20240425	-7.43	2105	20230726	50.83	3430	-7.43	20240425	2410	31.74	20240118	3430	-7.43	20240425	2105	50.83	20230726	2.94	N	208140	100	32 억	1442623	N	N	0	N	N
88	20240516	100828	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3185	-20	5	-0.62	178367590	55698	29.16	3210	3230	3175	4165	2245	3205	3202.41	4.41	890	3255	3230	3180	3155	3105	3242	3167	33	960	100	2300	5	1	32684246	1041	3.19	0.85	12	0.17	999.00	3733.00	3430	20240425	-7.14	2105	20230726	51.31	3430	-7.14	20240425	2410	32.16	20240118	3430	-7.14	20240425	2105	51.31	20230726	2.94	N	208140	100	32 억	1442623	N	N	0	N	N
89	20240516	090827	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3230	25	2	0.78	37077885	11529	6.04	3210	3230	3210	4165	2245	3205	3216.05	4.41	-458	3255	3230	3180	3155	3105	3242	3167	33	960	100	2300	5	1	32684246	1056	3.23	0.87	12	0.04	999.00	3733.00	3430	20240425	-5.83	2105	20230726	53.44	3430	-5.83	20240425	2410	34.02	20240118	3430	-5.83	20240425	2105	53.44	20230726	2.94	N	208140	100	32 억	1442623	N	N	0	N	N
90	20240514	160837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3205	25	2	0.79	600197190	189701	50.40	3185	3205	3130	4130	2230	3180	3163.84	4.29	42113	3286	3232	3166	3112	3046	3260	3140	33	950	100	2280	5	1	32684246	1048	3.21	0.86	12	0.58	999.00	3733.00	3430	20240425	-6.56	2105	20230726	52.26	3430	-6.56	20240425	2410	32.99	20240118	3430	-6.56	20240425	2105	52.26	20230726	2.92	N	208140	100	32 억	1400857	N	N	0	N	N
91	20240514	150839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3185	5	2	0.16	541365800	171289	45.51	3185	3190	3130	4130	2230	3180	3160.54	4.29	39622	3286	3232	3166	3112	3046	3260	3140	33	950	100	2280	5	1	32684246	1041	3.19	0.85	12	0.52	999.00	3733.00	3430	20240425	-7.14	2105	20230726	51.31	3430	-7.14	20240425	2410	32.16	20240118	3430	-7.14	20240425	2105	51.31	20230726	2.92	N	208140	100	32 억	1400857	N	N	0	N	N
92	20240514	140838	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	0	3	0.00	466949415	147869	39.29	3185	3190	3130	4130	2230	3180	3157.86	4.29	29095	3286	3232	3166	3112	3046	3260	3140	33	950	100	2280	5	1	32684246	1039	3.18	0.85	12	0.45	999.00	3733.00	3430	20240425	-7.29	2105	20230726	51.07	3430	-7.29	20240425	2410	31.95	20240118	3430	-7.29	20240425	2105	51.07	20230726	2.92	N	208140	100	32 억	1400857	N	N	0	N	N
93	20240514	130839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3175	-5	5	-0.16	428982880	135921	36.12	3185	3190	3130	4130	2230	3180	3156.12	4.29	26210	3286	3232	3166	3112	3046	3260	3140	33	950	100	2280	5	1	32684246	1038	3.18	0.85	12	0.42	999.00	3733.00	3430	20240425	-7.43	2105	20230726	50.83	3430	-7.43	20240425	2410	31.74	20240118	3430	-7.43	20240425	2105	50.83	20230726	2.92	N	208140	100	32 억	1400857	N	N	0	N	N
94	20240514	120836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3165	-15	5	-0.47	397907830	126087	33.50	3185	3190	3130	4130	2230	3180	3155.82	4.29	22905	3286	3232	3166	3112	3046	3260	3140	33	950	100	2280	5	1	32684246	1034	3.17	0.85	12	0.39	999.00	3733.00	3430	20240425	-7.73	2105	20230726	50.36	3430	-7.73	20240425	2410	31.33	20240118	3430	-7.73	20240425	2105	50.36	20230726	2.92	N	208140	100	32 억	1400857	N	N	0	N	N
95	20240514	110837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3160	-20	5	-0.63	302446510	95872	25.47	3185	3190	3130	4130	2230	3180	3154.69	4.29	16431	3286	3232	3166	3112	3046	3260	3140	33	950	100	2280	5	1	32684246	1033	3.16	0.85	12	0.29	999.00	3733.00	3430	20240425	-7.87	2105	20230726	50.12	3430	-7.87	20240425	2410	31.12	20240118	3430	-7.87	20240425	2105	50.12	20230726	2.92	N	208140	100	32 억	1400857	N	N	0	N	N
96	20240514	100834	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3175	-5	5	-0.16	95144595	30021	7.98	3185	3190	3140	4130	2230	3180	3169.27	4.29	6670	3286	3232	3166	3112	3046	3260	3140	33	950	100	2280	5	1	32684246	1038	3.18	0.85	12	0.09	999.00	3733.00	3430	20240425	-7.43	2105	20230726	50.83	3430	-7.43	20240425	2410	31.74	20240118	3430	-7.43	20240425	2105	50.83	20230726	2.92	N	208140	100	32 억	1400857	N	N	0	N	N
97	20240514	090836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3160	-20	5	-0.63	15165875	4793	1.27	3185	3185	3140	4130	2230	3180	3164.17	4.29	-1181	3286	3232	3166	3112	3046	3260	3140	33	950	100	2280	5	1	32684246	1033	3.16	0.85	12	0.01	999.00	3733.00	3430	20240425	-7.87	2105	20230726	50.12	3430	-7.87	20240425	2410	31.12	20240118	3430	-7.87	20240425	2105	50.12	20230726	2.92	N	208140	100	32 억	1400857	N	N	0	N	N
98	20240513	160834	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	15	2	0.47	1189264780	376271	263.01	3165	3220	3100	4110	2220	3165	3160.57	4.01	89861	3225	3195	3170	3140	3115	3182	3127	33	945	100	2270	5	1	32684246	1039	3.18	0.85	12	1.15	999.00	3733.00	3430	20240425	-7.29	2105	20230726	51.07	3430	-7.29	20240425	2410	31.95	20240118	3430	-7.29	20240425	2105	51.07	20230726	2.96	N	208140	100	32 억	1310356	N	N	0	N	N
99	20240513	150837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3170	5	2	0.16	1154117815	365198	255.27	3165	3220	3100	4110	2220	3165	3160.25	4.01	86545	3225	3195	3170	3140	3115	3182	3127	33	945	100	2270	5	1	32684246	1036	3.17	0.85	12	1.12	999.00	3733.00	3430	20240425	-7.58	2105	20230726	50.59	3430	-7.58	20240425	2410	31.54	20240118	3430	-7.58	20240425	2105	50.59	20230726	2.96	N	208140	100	32 억	1310356	N	N	0	N	N
100	20240513	140837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3155	-10	5	-0.32	1101078030	348350	243.49	3165	3220	3100	4110	2220	3165	3160.84	4.01	79017	3225	3195	3170	3140	3115	3182	3127	33	945	100	2270	5	1	32684246	1031	3.16	0.85	12	1.07	999.00	3733.00	3430	20240425	-8.02	2105	20230726	49.88	3430	-8.02	20240425	2410	30.91	20240118	3430	-8.02	20240425	2105	49.88	20230726	2.96	N	208140	100	32 억	1310356	N	N	0	N	N
101	20240513	130830	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3150	-15	5	-0.47	1035650505	327666	229.03	3165	3220	3100	4110	2220	3165	3160.69	4.01	72637	3225	3195	3170	3140	3115	3182	3127	33	945	100	2270	5	1	32684246	1030	3.15	0.84	12	1.00	999.00	3733.00	3430	20240425	-8.16	2105	20230726	49.64	3430	-8.16	20240425	2410	30.71	20240118	3430	-8.16	20240425	2105	49.64	20230726	2.96	N	208140	100	32 억	1310356	N	N	0	N	N
102	20240513	120834	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3150	-15	5	-0.47	908779240	287272	200.80	3165	3220	3100	4110	2220	3165	3163.48	4.01	56833	3225	3195	3170	3140	3115	3182	3127	33	945	100	2270	5	1	32684246	1030	3.15	0.84	12	0.88	999.00	3733.00	3430	20240425	-8.16	2105	20230726	49.64	3430	-8.16	20240425	2410	30.71	20240118	3430	-8.16	20240425	2105	49.64	20230726	2.96	N	208140	100	32 억	1310356	N	N	0	N	N
103	20240513	110833	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3160	-5	5	-0.16	731301510	231151	161.57	3165	3220	3100	4110	2220	3165	3163.74	4.01	46092	3225	3195	3170	3140	3115	3182	3127	33	945	100	2270	5	1	32684246	1033	3.16	0.85	12	0.71	999.00	3733.00	3430	20240425	-7.87	2105	20230726	50.12	3430	-7.87	20240425	2410	31.12	20240118	3430	-7.87	20240425	2105	50.12	20230726	2.96	N	208140	100	32 억	1310356	N	N	0	N	N
104	20240513	100833	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3195	30	2	0.95	283888930	88941	62.17	3165	3220	3150	4110	2220	3165	3191.88	4.01	39670	3225	3195	3170	3140	3115	3182	3127	33	945	100	2270	5	1	32684246	1044	3.20	0.86	12	0.27	999.00	3733.00	3430	20240425	-6.85	2105	20230726	51.78	3430	-6.85	20240425	2410	32.57	20240118	3430	-6.85	20240425	2105	51.78	20230726	2.96	N	208140	100	32 억	1310356	N	N	0	N	N
105	20240513	090836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3155	-10	5	-0.32	26971135	8549	5.98	3165	3180	3150	4110	2220	3165	3154.89	4.01	757	3225	3195	3170	3140	3115	3182	3127	33	945	100	2270	5	1	32684246	1031	3.16	0.85	12	0.03	999.00	3733.00	3430	20240425	-8.02	2105	20230726	49.88	3430	-8.02	20240425	2410	30.91	20240118	3430	-8.02	20240425	2105	49.88	20230726	2.96	N	208140	100	32 억	1310356	N	N	0	N	N
106	20240510	160810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3165	-30	5	-0.94	452001640	142433	60.80	3200	3200	3145	4150	2240	3195	3173.43	3.92	29202	3311	3252	3206	3147	3101	3230	3125	33	955	100	2300	5	1	32684246	1034	3.17	0.85	12	0.44	999.00	3733.00	3430	20240425	-7.73	2105	20230726	50.36	3430	-7.73	20240425	2410	31.33	20240118	3430	-7.73	20240425	2105	50.36	20230726	2.94	N	208140	100	32 억	1281139	N	N	26	N	N
107	20240510	150815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3165	-30	5	-0.94	403415425	127060	54.24	3200	3200	3145	4150	2240	3195	3174.99	3.92	24979	3311	3252	3206	3147	3101	3230	3125	33	955	100	2300	5	1	32684246	1034	3.17	0.85	12	0.39	999.00	3733.00	3430	20240425	-7.73	2105	20230726	50.36	3430	-7.73	20240425	2410	31.33	20240118	3430	-7.73	20240425	2105	50.36	20230726	2.94	N	208140	100	32 억	1281139	N	N	26	N	N
108	20240510	140820	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3185	-10	5	-0.31	298869955	93951	40.10	3200	3200	3150	4150	2240	3195	3181.12	3.92	23618	3311	3252	3206	3147	3101	3230	3125	33	955	100	2300	5	1	32684246	1041	3.19	0.85	12	0.29	999.00	3733.00	3430	20240425	-7.14	2105	20230726	51.31	3430	-7.14	20240425	2410	32.16	20240118	3430	-7.14	20240425	2105	51.31	20230726	2.94	N	208140	100	32 억	1281139	N	N	26	N	N
109	20240510	130812	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	-15	5	-0.47	259504385	81586	34.83	3200	3200	3150	4150	2240	3195	3180.74	3.92	21896	3311	3252	3206	3147	3101	3230	3125	33	955	100	2300	5	1	32684246	1039	3.18	0.85	12	0.25	999.00	3733.00	3430	20240425	-7.29	2105	20230726	51.07	3430	-7.29	20240425	2410	31.95	20240118	3430	-7.29	20240425	2105	51.07	20230726	2.94	N	208140	100	32 억	1281139	N	N	26	N	N
110	20240510	120808	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3190	-5	5	-0.16	230603765	72467	30.93	3200	3200	3150	4150	2240	3195	3182.18	3.92	22319	3311	3252	3206	3147	3101	3230	3125	33	955	100	2300	5	1	32684246	1043	3.19	0.85	12	0.22	999.00	3733.00	3430	20240425	-7.00	2105	20230726	51.54	3430	-7.00	20240425	2410	32.37	20240118	3430	-7.00	20240425	2105	51.54	20230726	2.94	N	208140	100	32 억	1281139	N	N	26	N	N
111	20240510	110811	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3190	-5	5	-0.16	219873510	69104	29.50	3200	3200	3150	4150	2240	3195	3181.77	3.92	22323	3311	3252	3206	3147	3101	3230	3125	33	955	100	2300	5	1	32684246	1043	3.19	0.85	12	0.21	999.00	3733.00	3430	20240425	-7.00	2105	20230726	51.54	3430	-7.00	20240425	2410	32.37	20240118	3430	-7.00	20240425	2105	51.54	20230726	2.94	N	208140	100	32 억	1281139	N	N	26	N	N
112	20240510	100810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3195	0	3	0.00	154773080	48598	20.74	3200	3200	3150	4150	2240	3195	3184.75	3.92	11981	3311	3252	3206	3147	3101	3230	3125	33	955	100	2300	5	1	32684246	1044	3.20	0.86	12	0.15	999.00	3733.00	3430	20240425	-6.85	2105	20230726	51.78	3430	-6.85	20240425	2410	32.57	20240118	3430	-6.85	20240425	2105	51.78	20230726	2.94	N	208140	100	32 억	1281139	N	N	26	N	N
113	20240510	090813	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3195	0	3	0.00	51604305	16231	6.93	3200	3200	3160	4150	2240	3195	3179.33	3.92	780	3311	3252	3206	3147	3101	3230	3125	33	955	100	2300	5	1	32684246	1044	3.20	0.86	12	0.05	999.00	3733.00	3430	20240425	-6.85	2105	20230726	51.78	3430	-6.85	20240425	2410	32.57	20240118	3430	-6.85	20240425	2105	51.78	20230726	2.94	N	208140	100	32 억	1281139	N	N	26	N	N
114	20240509	160827	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3195	-55	5	-1.69	746102165	233632	93.50	3250	3265	3160	4225	2275	3250	3193.48	4.01	-39042	3336	3292	3251	3207	3166	3272	3187	33	975	100	2340	5	1	32684246	1044	3.20	0.86	12	0.71	999.00	3733.00	3430	20240425	-6.85	2105	20230726	51.78	3430	-6.85	20240425	2410	32.57	20240118	3430	-6.85	20240425	2105	51.78	20230726	2.93	N	208140	100	32 억	1309977	N	N	26	N	N
115	20240509	150827	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3185	-65	5	-2.00	612325450	191514	76.64	3250	3265	3165	4225	2275	3250	3197.28	4.01	-37363	3336	3292	3251	3207	3166	3272	3187	33	975	100	2340	5	1	32684246	1041	3.19	0.85	12	0.59	999.00	3733.00	3430	20240425	-7.14	2105	20230726	51.31	3430	-7.14	20240425	2410	32.16	20240118	3430	-7.14	20240425	2105	51.31	20230726	2.93	N	208140	100	32 억	1309977	N	N	46	N	N
116	20240509	140738	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	-70	5	-2.15	493887560	154208	61.71	3250	3265	3175	4225	2275	3250	3202.73	4.01	-36446	3336	3292	3251	3207	3166	3272	3187	33	975	100	2340	5	1	32684246	1039	3.18	0.85	12	0.47	999.00	3733.00	3430	20240425	-7.29	2105	20230726	51.07	3430	-7.29	20240425	2410	31.95	20240118	3430	-7.29	20240425	2105	51.07	20230726	2.93	N	208140	100	32 억	1309977	N	N	46	N	N
117	20240509	130813	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3225	-25	5	-0.77	371534090	115852	46.36	3250	3265	3185	4225	2275	3250	3206.96	4.01	-17084	3336	3292	3251	3207	3166	3272	3187	33	975	100	2340	5	1	32684246	1054	3.23	0.86	12	0.35	999.00	3733.00	3430	20240425	-5.98	2105	20230726	53.21	3430	-5.98	20240425	2410	33.82	20240118	3430	-5.98	20240425	2105	53.21	20230726	2.93	N	208140	100	32 억	1309977	N	N	46	N	N
118	20240509	120813	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3210	-40	5	-1.23	335369185	104611	41.86	3250	3265	3185	4225	2275	3250	3205.85	4.01	-15916	3336	3292	3251	3207	3166	3272	3187	33	975	100	2340	5	1	32684246	1049	3.21	0.86	12	0.32	999.00	3733.00	3430	20240425	-6.41	2105	20230726	52.49	3430	-6.41	20240425	2410	33.20	20240118	3430	-6.41	20240425	2105	52.49	20230726	2.93	N	208140	100	32 억	1309977	N	N	46	N	N
119	20240509	110800	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3210	-40	5	-1.23	307003245	95763	38.32	3250	3265	3185	4225	2275	3250	3205.85	4.01	-16979	3336	3292	3251	3207	3166	3272	3187	33	975	100	2340	5	1	32684246	1049	3.21	0.86	12	0.29	999.00	3733.00	3430	20240425	-6.41	2105	20230726	52.49	3430	-6.41	20240425	2410	33.20	20240118	3430	-6.41	20240425	2105	52.49	20230726	2.93	N	208140	100	32 억	1309977	N	N	46	N	N
120	20240509	100804	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3210	-40	5	-1.23	262018055	81704	32.70	3250	3265	3185	4225	2275	3250	3206.90	4.01	-21467	3336	3292	3251	3207	3166	3272	3187	33	975	100	2340	5	1	32684246	1049	3.21	0.86	12	0.25	999.00	3733.00	3430	20240425	-6.41	2105	20230726	52.49	3430	-6.41	20240425	2410	33.20	20240118	3430	-6.41	20240425	2105	52.49	20230726	2.93	N	208140	100	32 억	1309977	N	N	46	N	N
121	20240509	090800	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3250	0	3	0.00	17314595	5342	2.14	3250	3265	3215	4225	2275	3250	3241.16	4.01	-31	3336	3292	3251	3207	3166	3272	3187	33	975	100	2340	5	1	32684246	1062	3.25	0.87	12	0.02	999.00	3733.00	3430	20240425	-5.25	2105	20230726	54.39	3430	-5.25	20240425	2410	34.85	20240118	3430	-5.25	20240425	2105	54.39	20230726	2.93	N	208140	100	32 억	1309977	N	N	46	N	N
122	20240508	160755	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3250	-20	5	-0.61	809829450	249493	132.05	3270	3295	3210	4250	2290	3270	3245.89	3.90	35523	3326	3297	3241	3212	3156	3312	3227	33	980	100	2350	5	1	32684246	1062	3.25	0.87	12	0.76	999.00	3733.00	3430	20240425	-5.25	2105	20230726	54.39	3430	-5.25	20240425	2410	34.85	20240118	3430	-5.25	20240425	2105	54.39	20230726	2.93	N	208140	100	32 억	1274001	N	N	46	N	N
123	20240508	150801	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3245	-25	5	-0.76	777313615	239475	126.75	3270	3295	3210	4250	2290	3270	3245.90	3.90	38495	3326	3297	3241	3212	3156	3312	3227	33	980	100	2350	5	1	32684246	1061	3.25	0.87	12	0.73	999.00	3733.00	3430	20240425	-5.39	2105	20230726	54.16	3430	-5.39	20240425	2410	34.65	20240118	3430	-5.39	20240425	2105	54.16	20230726	2.93	N	208140	100	32 억	1274001	N	N	390	N	N
124	20240508	140753	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3240	-30	5	-0.92	745255260	229560	121.50	3270	3295	3210	4250	2290	3270	3246.44	3.90	36608	3326	3297	3241	3212	3156	3312	3227	33	980	100	2350	5	1	32684246	1059	3.24	0.87	12	0.70	999.00	3733.00	3430	20240425	-5.54	2105	20230726	53.92	3430	-5.54	20240425	2410	34.44	20240118	3430	-5.54	20240425	2105	53.92	20230726	2.93	N	208140	100	32 억	1274001	N	N	390	N	N
125	20240508	130752	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3235	-35	5	-1.07	687410715	211655	112.02	3270	3295	3210	4250	2290	3270	3247.78	3.90	31667	3326	3297	3241	3212	3156	3312	3227	33	980	100	2350	5	1	32684246	1057	3.24	0.87	12	0.65	999.00	3733.00	3430	20240425	-5.69	2105	20230726	53.68	3430	-5.69	20240425	2410	34.23	20240118	3430	-5.69	20240425	2105	53.68	20230726	2.93	N	208140	100	32 억	1274001	N	N	390	N	N
126	20240508	120751	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3230	-40	5	-1.22	618886340	190384	100.77	3270	3295	3210	4250	2290	3270	3250.72	3.90	31125	3326	3297	3241	3212	3156	3312	3227	33	980	100	2350	5	1	32684246	1056	3.23	0.87	12	0.58	999.00	3733.00	3430	20240425	-5.83	2105	20230726	53.44	3430	-5.83	20240425	2410	34.02	20240118	3430	-5.83	20240425	2105	53.44	20230726	2.93	N	208140	100	32 억	1274001	N	N	390	N	N
127	20240508	110830	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3270	0	3	0.00	438595295	135191	71.55	3270	3295	3210	4250	2290	3270	3244.25	3.90	32024	3326	3297	3241	3212	3156	3312	3227	33	980	100	2350	5	1	32684246	1069	3.27	0.88	12	0.41	999.00	3733.00	3430	20240425	-4.66	2105	20230726	55.34	3430	-4.66	20240425	2410	35.68	20240118	3430	-4.66	20240425	2105	55.34	20230726	2.93	N	208140	100	32 억	1274001	N	N	390	N	N
128	20240508	100801	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3230	-40	5	-1.22	265192830	81641	43.21	3270	3295	3225	4250	2290	3270	3248.26	3.90	28651	3326	3297	3241	3212	3156	3312	3227	33	980	100	2350	5	1	32684246	1056	3.23	0.87	12	0.25	999.00	3733.00	3430	20240425	-5.83	2105	20230726	53.44	3430	-5.83	20240425	2410	34.02	20240118	3430	-5.83	20240425	2105	53.44	20230726	2.93	N	208140	100	32 억	1274001	N	N	390	N	N
129	20240508	090803	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3280	10	2	0.31	21963165	6717	3.56	3270	3280	3255	4250	2290	3270	3269.79	3.90	4799	3326	3297	3241	3212	3156	3312	3227	33	980	100	2350	5	1	32684246	1072	3.28	0.88	12	0.02	999.00	3733.00	3430	20240425	-4.37	2105	20230726	55.82	3430	-4.37	20240425	2410	36.10	20240118	3430	-4.37	20240425	2105	55.82	20230726	2.93	N	208140	100	32 억	1274001	N	N	390	N	N
130	20240503	160817	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3230	-50	5	-1.52	613320055	188115	72.91	3310	3315	3210	4260	2300	3280	3260.39	3.83	-16458	3386	3332	3271	3217	3156	3360	3245	33	980	100	2360	5	1	32684246	1056	3.23	0.87	12	0.58	999.00	3733.00	3430	20240425	-5.83	2105	20230726	53.44	3430	-5.83	20240425	2410	34.02	20240118	3430	-5.83	20240425	2105	53.44	20230726	2.92	N	208140	100	32 억	1251521	N	N	0	N	N
131	20240503	150817	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3235	-45	5	-1.37	587412340	180097	69.81	3310	3315	3210	4260	2300	3280	3261.64	3.83	-14734	3386	3332	3271	3217	3156	3360	3245	33	980	100	2360	5	1	32684246	1057	3.24	0.87	12	0.55	999.00	3733.00	3430	20240425	-5.69	2105	20230726	53.68	3430	-5.69	20240425	2410	34.23	20240118	3430	-5.69	20240425	2105	53.68	20230726	2.92	N	208140	100	32 억	1251521	N	N	0	N	N
132	20240503	140817	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3215	-65	5	-1.98	537755760	164703	63.84	3310	3315	3210	4260	2300	3280	3265.00	3.83	-15291	3386	3332	3271	3217	3156	3360	3245	33	980	100	2360	5	1	32684246	1051	3.22	0.86	12	0.50	999.00	3733.00	3430	20240425	-6.27	2105	20230726	52.73	3430	-6.27	20240425	2410	33.40	20240118	3430	-6.27	20240425	2105	52.73	20230726	2.92	N	208140	100	32 억	1251521	N	N	0	N	N
133	20240503	130818	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3260	-20	5	-0.61	387550060	118102	45.78	3310	3315	3240	4260	2300	3280	3281.49	3.83	-16289	3386	3332	3271	3217	3156	3360	3245	33	980	100	2360	5	1	32684246	1066	3.26	0.87	12	0.36	999.00	3733.00	3430	20240425	-4.96	2105	20230726	54.87	3430	-4.96	20240425	2410	35.27	20240118	3430	-4.96	20240425	2105	54.87	20230726	2.92	N	208140	100	32 억	1251521	N	N	0	N	N
134	20240503	120815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3265	-15	5	-0.46	340097110	103521	40.13	3310	3315	3245	4260	2300	3280	3285.30	3.83	-12326	3386	3332	3271	3217	3156	3360	3245	33	980	100	2360	5	1	32684246	1067	3.27	0.87	12	0.32	999.00	3733.00	3430	20240425	-4.81	2105	20230726	55.11	3430	-4.81	20240425	2410	35.48	20240118	3430	-4.81	20240425	2105	55.11	20230726	2.92	N	208140	100	32 억	1251521	N	N	0	N	N
135	20240503	110814	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3280	0	3	0.00	268642440	81598	31.63	3310	3315	3265	4260	2300	3280	3292.27	3.83	-13109	3386	3332	3271	3217	3156	3360	3245	33	980	100	2360	5	1	32684246	1072	3.28	0.88	12	0.25	999.00	3733.00	3430	20240425	-4.37	2105	20230726	55.82	3430	-4.37	20240425	2410	36.10	20240118	3430	-4.37	20240425	2105	55.82	20230726	2.92	N	208140	100	32 억	1251521	N	N	0	N	N
136	20240503	100809	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3295	15	2	0.46	176535455	53619	20.78	3310	3310	3270	4260	2300	3280	3292.41	3.83	-7631	3386	3332	3271	3217	3156	3360	3245	33	980	100	2360	5	1	32684246	1077	3.30	0.88	12	0.16	999.00	3733.00	3430	20240425	-3.94	2105	20230726	56.53	3430	-3.94	20240425	2410	36.72	20240118	3430	-3.94	20240425	2105	56.53	20230726	2.92	N	208140	100	32 억	1251521	N	N	0	N	N
137	20240503	090810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3310	30	2	0.91	65797020	19949	7.73	3310	3310	3270	4260	2300	3280	3298.27	3.83	-4275	3386	3332	3271	3217	3156	3360	3245	33	980	100	2360	5	1	32684246	1082	3.31	0.89	12	0.06	999.00	3733.00	3430	20240425	-3.50	2105	20230726	57.24	3430	-3.50	20240425	2410	37.34	20240118	3430	-3.50	20240425	2105	57.24	20230726	2.92	N	208140	100	32 억	1251521	N	N	0	N	N
138	20240502	160803	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3280	40	2	1.23	842161555	257380	91.23	3245	3325	3210	4210	2270	3240	3272.12	3.92	632	3350	3295	3260	3205	3170	3277	3187	33	970	100	2330	5	1	32684246	1072	3.28	0.88	12	0.79	999.00	3733.00	3430	20240425	-4.37	2105	20230726	55.82	3430	-4.37	20240425	2410	36.10	20240118	3430	-4.37	20240425	2105	55.82	20230726	2.92	N	208140	100	32 억	1281692	N	N	0	N	N
139	20240502	150809	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3280	40	2	1.23	770947325	235645	83.52	3245	3325	3210	4210	2270	3240	3271.72	3.92	3305	3350	3295	3260	3205	3170	3277	3187	33	970	100	2330	5	1	32684246	1072	3.28	0.88	12	0.72	999.00	3733.00	3430	20240425	-4.37	2105	20230726	55.82	3430	-4.37	20240425	2410	36.10	20240118	3430	-4.37	20240425	2105	55.82	20230726	2.92	N	208140	100	32 억	1281692	N	N	0	N	N
140	20240502	140805	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3275	35	2	1.08	657694215	201162	71.30	3245	3325	3210	4210	2270	3240	3269.55	3.92	9678	3350	3295	3260	3205	3170	3277	3187	33	970	100	2330	5	1	32684246	1070	3.28	0.88	12	0.62	999.00	3733.00	3430	20240425	-4.52	2105	20230726	55.58	3430	-4.52	20240425	2410	35.89	20240118	3430	-4.52	20240425	2105	55.58	20230726	2.92	N	208140	100	32 억	1281692	N	N	0	N	N
141	20240502	130802	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3275	35	2	1.08	577910330	176822	62.67	3245	3325	3210	4210	2270	3240	3268.40	3.92	14731	3350	3295	3260	3205	3170	3277	3187	33	970	100	2330	5	1	32684246	1070	3.28	0.88	12	0.54	999.00	3733.00	3430	20240425	-4.52	2105	20230726	55.58	3430	-4.52	20240425	2410	35.89	20240118	3430	-4.52	20240425	2105	55.58	20230726	2.92	N	208140	100	32 억	1281692	N	N	0	N	N
142	20240502	120800	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3295	55	2	1.70	488967200	149584	53.02	3245	3325	3210	4210	2270	3240	3268.95	3.92	4736	3350	3295	3260	3205	3170	3277	3187	33	970	100	2330	5	1	32684246	1077	3.30	0.88	12	0.46	999.00	3733.00	3430	20240425	-3.94	2105	20230726	56.53	3430	-3.94	20240425	2410	36.72	20240118	3430	-3.94	20240425	2105	56.53	20230726	2.92	N	208140	100	32 억	1281692	N	N	0	N	N
143	20240502	110759	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3315	75	2	2.31	379129215	116325	41.23	3245	3325	3210	4210	2270	3240	3259.31	3.92	11829	3350	3295	3260	3205	3170	3277	3187	33	970	100	2330	5	1	32684246	1083	3.32	0.89	12	0.36	999.00	3733.00	3430	20240425	-3.35	2105	20230726	57.48	3430	-3.35	20240425	2410	37.55	20240118	3430	-3.35	20240425	2105	57.48	20230726	2.92	N	208140	100	32 억	1281692	N	N	0	N	N
144	20240502	100758	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3240	0	3	0.00	210196945	64861	22.99	3245	3270	3210	4210	2270	3240	3240.74	3.92	219	3350	3295	3260	3205	3170	3277	3187	33	970	100	2330	5	1	32684246	1059	3.24	0.87	12	0.20	999.00	3733.00	3430	20240425	-5.54	2105	20230726	53.92	3430	-5.54	20240425	2410	34.44	20240118	3430	-5.54	20240425	2105	53.92	20230726	2.92	N	208140	100	32 억	1281692	N	N	0	N	N
145	20240502	090757	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3240	0	3	0.00	62649515	19385	6.87	3245	3245	3210	4210	2270	3240	3231.63	3.92	-2814	3350	3295	3260	3205	3170	3277	3187	33	970	100	2330	5	1	32684246	1059	3.24	0.87	12	0.06	999.00	3733.00	3430	20240425	-5.54	2105	20230726	53.92	3430	-5.54	20240425	2410	34.44	20240118	3430	-5.54	20240425	2105	53.92	20230726	2.92	N	208140	100	32 억	1281692	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History