KissMeData/357230/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161237	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3645	-35	5	-0.95	160427085	43761	65.95	3670	3725	3625	4780	2580	3680	3666.08	0.81	5957	3793	3736	3668	3611	3543	3765	3640	210	1100	500	2570	5	1	42089487	1534	10.07	1.06	12	0.10	362.00	3430.00	5061	20240221	-27.98	3459	20231113	5.38	5061	-27.98	20240221	3555	2.53	20240521	10150	-64.09	20230704	3555	2.53	20240521	1.03	N	357230	500	210 억	342193	N	N	0	N	N
3	20240531	151239	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3640	-40	5	-1.09	155138120	42310	63.76	3670	3725	3625	4780	2580	3680	3666.70	0.81	6112	3793	3736	3668	3611	3543	3765	3640	210	1100	500	2570	5	1	42089487	1532	10.06	1.06	12	0.10	362.00	3430.00	5061	20240221	-28.08	3459	20231113	5.23	5061	-28.08	20240221	3555	2.39	20240521	10150	-64.14	20230704	3555	2.39	20240521	1.03	N	357230	500	210 억	342193	N	N	0	N	N
4	20240531	141236	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3635	-45	5	-1.22	131318540	35760	53.89	3670	3725	3635	4780	2580	3680	3672.22	0.81	8190	3793	3736	3668	3611	3543	3765	3640	210	1100	500	2570	5	1	42089487	1530	10.04	1.06	12	0.08	362.00	3430.00	5061	20240221	-28.18	3459	20231113	5.09	5061	-28.18	20240221	3555	2.25	20240521	10150	-64.19	20230704	3555	2.25	20240521	1.03	N	357230	500	210 억	342193	N	N	0	N	N
5	20240531	131240	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	-15	5	-0.41	116209575	31622	47.65	3670	3725	3635	4780	2580	3680	3674.96	0.81	8454	3793	3736	3668	3611	3543	3765	3640	210	1100	500	2570	5	1	42089487	1543	10.12	1.07	12	0.08	362.00	3430.00	5061	20240221	-27.58	3459	20231113	5.96	5061	-27.58	20240221	3555	3.09	20240521	10150	-63.89	20230704	3555	3.09	20240521	1.03	N	357230	500	210 억	342193	N	N	0	N	N
6	20240531	121241	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	-30	5	-0.82	97919820	26608	40.10	3670	3725	3650	4780	2580	3680	3680.09	0.81	8146	3793	3736	3668	3611	3543	3765	3640	210	1100	500	2570	5	1	42089487	1536	10.08	1.06	12	0.06	362.00	3430.00	5061	20240221	-27.88	3459	20231113	5.52	5061	-27.88	20240221	3555	2.67	20240521	10150	-64.04	20230704	3555	2.67	20240521	1.03	N	357230	500	210 억	342193	N	N	0	N	N
7	20240531	111239	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3655	-25	5	-0.68	62948010	17044	25.68	3670	3725	3655	4780	2580	3680	3693.27	0.81	1426	3793	3736	3668	3611	3543	3765	3640	210	1100	500	2570	5	1	42089487	1538	10.10	1.07	12	0.04	362.00	3430.00	5061	20240221	-27.78	3459	20231113	5.67	5061	-27.78	20240221	3555	2.81	20240521	10150	-63.99	20230704	3555	2.81	20240521	1.03	N	357230	500	210 억	342193	N	N	0	N	N
8	20240531	101232	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3680	0	3	0.00	44582520	12038	18.14	3670	3725	3670	4780	2580	3680	3703.48	0.81	1857	3793	3736	3668	3611	3543	3765	3640	210	1100	500	2570	5	1	42089487	1549	10.17	1.07	12	0.03	362.00	3430.00	5061	20240221	-27.29	3459	20231113	6.39	5061	-27.29	20240221	3555	3.52	20240521	10150	-63.74	20230704	3555	3.52	20240521	1.03	N	357230	500	210 억	342193	N	N	0	N	N
9	20240531	091242	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3715	35	2	0.95	17766510	4793	7.22	3670	3725	3670	4780	2580	3680	3706.76	0.81	1401	3793	3736	3668	3611	3543	3765	3640	210	1100	500	2570	5	1	42089487	1564	10.26	1.08	12	0.01	362.00	3430.00	5061	20240221	-26.60	3459	20231113	7.40	5061	-26.60	20240221	3555	4.50	20240521	10150	-63.40	20230704	3555	4.50	20240521	1.03	N	357230	500	210 억	342193	N	N	0	N	N
10	20240530	161233	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3680	45	2	1.24	241237000	66158	153.53	3645	3725	3600	4725	2545	3635	3646.38	0.84	-11147	3705	3670	3650	3615	3595	3660	3605	210	1090	500	2540	5	1	42089487	1549	10.17	1.07	12	0.16	362.00	3430.00	5061	20240221	-27.29	3459	20231113	6.39	5061	-27.29	20240221	3555	3.52	20240521	10150	-63.74	20230704	3555	3.52	20240521	1.04	N	357230	500	210 억	352385	N	N	10	N	N
11	20240530	151233	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	30	2	0.83	238348195	65373	151.71	3645	3725	3600	4725	2545	3635	3645.97	0.84	-11268	3705	3670	3650	3615	3595	3660	3605	210	1090	500	2540	5	1	42089487	1543	10.12	1.07	12	0.16	362.00	3430.00	5061	20240221	-27.58	3459	20231113	5.96	5061	-27.58	20240221	3555	3.09	20240521	10150	-63.89	20230704	3555	3.09	20240521	1.04	N	357230	500	210 억	352385	N	N	10	N	N
12	20240530	141232	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3605	-30	5	-0.83	133356280	36897	85.63	3645	3645	3600	4725	2545	3635	3614.29	0.84	-12642	3705	3670	3650	3615	3595	3660	3605	210	1090	500	2540	5	1	42089487	1517	9.96	1.05	12	0.09	362.00	3430.00	5061	20240221	-28.77	3459	20231113	4.22	5061	-28.77	20240221	3555	1.41	20240521	10150	-64.48	20230704	3555	1.41	20240521	1.04	N	357230	500	210 억	352385	N	N	10	N	N
13	20240530	131234	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3615	-20	5	-0.55	89494280	24751	57.44	3645	3645	3600	4725	2545	3635	3615.78	0.84	-9165	3705	3670	3650	3615	3595	3660	3605	210	1090	500	2540	5	1	42089487	1522	9.99	1.05	12	0.06	362.00	3430.00	5061	20240221	-28.57	3459	20231113	4.51	5061	-28.57	20240221	3555	1.69	20240521	10150	-64.38	20230704	3555	1.69	20240521	1.04	N	357230	500	210 억	352385	N	N	10	N	N
14	20240530	121231	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3620	-15	5	-0.41	75026665	20749	48.15	3645	3645	3600	4725	2545	3635	3615.92	0.84	-7812	3705	3670	3650	3615	3595	3660	3605	210	1090	500	2540	5	1	42089487	1524	10.00	1.06	12	0.05	362.00	3430.00	5061	20240221	-28.47	3459	20231113	4.65	5061	-28.47	20240221	3555	1.83	20240521	10150	-64.33	20230704	3555	1.83	20240521	1.04	N	357230	500	210 억	352385	N	N	10	N	N
15	20240530	111233	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3615	-20	5	-0.55	53172955	14694	34.10	3645	3645	3600	4725	2545	3635	3618.68	0.84	-4764	3705	3670	3650	3615	3595	3660	3605	210	1090	500	2540	5	1	42089487	1522	9.99	1.05	12	0.03	362.00	3430.00	5061	20240221	-28.57	3459	20231113	4.51	5061	-28.57	20240221	3555	1.69	20240521	10150	-64.38	20230704	3555	1.69	20240521	1.04	N	357230	500	210 억	352385	N	N	10	N	N
16	20240530	101235	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3620	-15	5	-0.41	44582515	12319	28.59	3645	3645	3600	4725	2545	3635	3619.00	0.84	-3775	3705	3670	3650	3615	3595	3660	3605	210	1090	500	2540	5	1	42089487	1524	10.00	1.06	12	0.03	362.00	3430.00	5061	20240221	-28.47	3459	20231113	4.65	5061	-28.47	20240221	3555	1.83	20240521	10150	-64.33	20230704	3555	1.83	20240521	1.04	N	357230	500	210 억	352385	N	N	10	N	N
17	20240530	091235	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3635	0	3	0.00	6033960	1661	3.85	3645	3645	3620	4725	2545	3635	3632.73	0.84	-949	3705	3670	3650	3615	3595	3660	3605	210	1090	500	2540	5	1	42089487	1530	10.04	1.06	12	0.00	362.00	3430.00	5061	20240221	-28.18	3459	20231113	5.09	5061	-28.18	20240221	3555	2.25	20240521	10150	-64.19	20230704	3555	2.25	20240521	1.04	N	357230	500	210 억	352385	N	N	10	N	N
18	20240529	161221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3635	-30	5	-0.82	156994295	43038	86.89	3660	3685	3630	4760	2570	3665	3647.81	0.86	-7124	3721	3692	3671	3642	3621	3707	3657	210	1095	500	2560	5	1	42089487	1530	10.04	1.06	12	0.10	362.00	3430.00	5061	20240221	-28.18	3459	20231113	5.09	5061	-28.18	20240221	3555	2.25	20240521	10150	-64.19	20230704	3555	2.25	20240521	1.02	N	357230	500	210 억	360359	N	N	10	N	N
19	20240529	151224	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3635	-30	5	-0.82	144711330	39659	80.07	3660	3685	3630	4760	2570	3665	3648.89	0.86	-7116	3721	3692	3671	3642	3621	3707	3657	210	1095	500	2560	5	1	42089487	1530	10.04	1.06	12	0.09	362.00	3430.00	5061	20240221	-28.18	3459	20231113	5.09	5061	-28.18	20240221	3555	2.25	20240521	10150	-64.19	20230704	3555	2.25	20240521	1.02	N	357230	500	210 억	360359	N	N	417	N	N
20	20240529	141223	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	-15	5	-0.41	113881480	31182	62.95	3660	3685	3630	4760	2570	3665	3652.15	0.86	-6997	3721	3692	3671	3642	3621	3707	3657	210	1095	500	2560	5	1	42089487	1536	10.08	1.06	12	0.07	362.00	3430.00	5061	20240221	-27.88	3459	20231113	5.52	5061	-27.88	20240221	3555	2.67	20240521	10150	-64.04	20230704	3555	2.67	20240521	1.02	N	357230	500	210 억	360359	N	N	417	N	N
21	20240529	131226	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	-15	5	-0.41	106615795	29191	58.93	3660	3685	3630	4760	2570	3665	3652.35	0.86	-6597	3721	3692	3671	3642	3621	3707	3657	210	1095	500	2560	5	1	42089487	1536	10.08	1.06	12	0.07	362.00	3430.00	5061	20240221	-27.88	3459	20231113	5.52	5061	-27.88	20240221	3555	2.67	20240521	10150	-64.04	20230704	3555	2.67	20240521	1.02	N	357230	500	210 억	360359	N	N	417	N	N
22	20240529	121225	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3640	-25	5	-0.68	83292155	22786	46.00	3660	3685	3635	4760	2570	3665	3655.41	0.86	-6570	3721	3692	3671	3642	3621	3707	3657	210	1095	500	2560	5	1	42089487	1532	10.06	1.06	12	0.05	362.00	3430.00	5061	20240221	-28.08	3459	20231113	5.23	5061	-28.08	20240221	3555	2.39	20240521	10150	-64.14	20230704	3555	2.39	20240521	1.02	N	357230	500	210 억	360359	N	N	417	N	N
23	20240529	111225	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3660	-5	5	-0.14	60194050	16449	33.21	3660	3685	3635	4760	2570	3665	3659.44	0.86	-4343	3721	3692	3671	3642	3621	3707	3657	210	1095	500	2560	5	1	42089487	1540	10.11	1.07	12	0.04	362.00	3430.00	5061	20240221	-27.68	3459	20231113	5.81	5061	-27.68	20240221	3555	2.95	20240521	10150	-63.94	20230704	3555	2.95	20240521	1.02	N	357230	500	210 억	360359	N	N	417	N	N
24	20240529	101217	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3675	10	2	0.27	43717005	11953	24.13	3660	3685	3635	4760	2570	3665	3657.41	0.86	-4263	3721	3692	3671	3642	3621	3707	3657	210	1095	500	2560	5	1	42089487	1547	10.15	1.07	12	0.03	362.00	3430.00	5061	20240221	-27.39	3459	20231113	6.24	5061	-27.39	20240221	3555	3.38	20240521	10150	-63.79	20230704	3555	3.38	20240521	1.02	N	357230	500	210 억	360359	N	N	417	N	N
25	20240529	091219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	0	3	0.00	7746865	2114	4.27	3660	3685	3660	4760	2570	3665	3664.55	0.86	-159	3721	3692	3671	3642	3621	3707	3657	210	1095	500	2560	5	1	42089487	1543	10.12	1.07	12	0.01	362.00	3430.00	5061	20240221	-27.58	3459	20231113	5.96	5061	-27.58	20240221	3555	3.09	20240521	10150	-63.89	20230704	3555	3.09	20240521	1.02	N	357230	500	210 억	360359	N	N	417	N	N
26	20240528	161214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	0	3	0.00	176217595	48083	23.06	3655	3700	3650	4760	2570	3665	3664.86	0.85	2394	3875	3770	3715	3610	3555	3742	3582	210	1095	500	2560	5	1	42089487	1543	10.12	1.07	12	0.11	362.00	3430.00	5061	20240221	-27.58	3459	20231113	5.96	5061	-27.58	20240221	3555	3.09	20240521	10150	-63.89	20230704	3555	3.09	20240521	1.01	N	357230	500	210 억	358145	N	N	417	N	N
27	20240528	151217	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3660	-5	5	-0.14	158683730	43299	20.77	3655	3700	3650	4760	2570	3665	3664.84	0.85	2207	3875	3770	3715	3610	3555	3742	3582	210	1095	500	2560	5	1	42089487	1540	10.11	1.07	12	0.10	362.00	3430.00	5061	20240221	-27.68	3459	20231113	5.81	5061	-27.68	20240221	3555	2.95	20240521	10150	-63.94	20230704	3555	2.95	20240521	1.01	N	357230	500	210 억	358145	N	N	0	N	N
28	20240528	141220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3680	15	2	0.41	123989125	33837	16.23	3655	3700	3650	4760	2570	3665	3664.31	0.85	2184	3875	3770	3715	3610	3555	3742	3582	210	1095	500	2560	5	1	42089487	1549	10.17	1.07	12	0.08	362.00	3430.00	5061	20240221	-27.29	3459	20231113	6.39	5061	-27.29	20240221	3555	3.52	20240521	10150	-63.74	20230704	3555	3.52	20240521	1.01	N	357230	500	210 억	358145	N	N	0	N	N
29	20240528	131214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	0	3	0.00	98428075	26880	12.89	3655	3700	3650	4760	2570	3665	3661.76	0.85	2186	3875	3770	3715	3610	3555	3742	3582	210	1095	500	2560	5	1	42089487	1543	10.12	1.07	12	0.06	362.00	3430.00	5061	20240221	-27.58	3459	20231113	5.96	5061	-27.58	20240221	3555	3.09	20240521	10150	-63.89	20230704	3555	3.09	20240521	1.01	N	357230	500	210 억	358145	N	N	0	N	N
30	20240528	121215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3660	-5	5	-0.14	89334995	24400	11.70	3655	3700	3650	4760	2570	3665	3661.27	0.85	2654	3875	3770	3715	3610	3555	3742	3582	210	1095	500	2560	5	1	42089487	1540	10.11	1.07	12	0.06	362.00	3430.00	5061	20240221	-27.68	3459	20231113	5.81	5061	-27.68	20240221	3555	2.95	20240521	10150	-63.94	20230704	3555	2.95	20240521	1.01	N	357230	500	210 억	358145	N	N	0	N	N
31	20240528	111200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	0	3	0.00	78058015	21319	10.23	3655	3700	3650	4760	2570	3665	3661.43	0.85	3647	3875	3770	3715	3610	3555	3742	3582	210	1095	500	2560	5	1	42089487	1543	10.12	1.07	12	0.05	362.00	3430.00	5061	20240221	-27.58	3459	20231113	5.96	5061	-27.58	20240221	3555	3.09	20240521	10150	-63.89	20230704	3555	3.09	20240521	1.01	N	357230	500	210 억	358145	N	N	0	N	N
32	20240528	101215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3655	-10	5	-0.27	66539940	18175	8.72	3655	3700	3650	4760	2570	3665	3661.07	0.85	3823	3875	3770	3715	3610	3555	3742	3582	210	1095	500	2560	5	1	42089487	1538	10.10	1.07	12	0.04	362.00	3430.00	5061	20240221	-27.78	3459	20231113	5.67	5061	-27.78	20240221	3555	2.81	20240521	10150	-63.99	20230704	3555	2.81	20240521	1.01	N	357230	500	210 억	358145	N	N	0	N	N
33	20240528	091218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3690	25	2	0.68	8102330	2206	1.06	3655	3700	3655	4760	2570	3665	3672.86	0.85	970	3875	3770	3715	3610	3555	3742	3582	210	1095	500	2560	5	1	42089487	1553	10.19	1.08	12	0.01	362.00	3430.00	5061	20240221	-27.09	3459	20231113	6.68	5061	-27.09	20240221	3555	3.80	20240521	10150	-63.65	20230704	3555	3.80	20240521	1.01	N	357230	500	210 억	358145	N	N	0	N	N
34	20240527	161200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	15	2	0.41	769412860	206940	359.80	3705	3820	3660	4745	2555	3650	3718.26	0.88	-13191	3760	3705	3635	3580	3510	3732	3607	210	1095	500	2550	5	1	42089487	1543	10.12	1.07	12	0.49	362.00	3430.00	5061	20240221	-27.58	3459	20231113	5.96	5061	-27.58	20240221	3555	3.09	20240521	10150	-63.89	20230704	3555	3.09	20240521	1.00	N	357230	500	210 억	371938	N	N	0	N	N
35	20240527	151217	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3700	50	2	1.37	734866415	197525	343.43	3705	3820	3660	4745	2555	3650	3720.37	0.88	-12748	3760	3705	3635	3580	3510	3732	3607	210	1095	500	2550	5	1	42089487	1557	10.22	1.08	12	0.47	362.00	3430.00	5061	20240221	-26.89	3459	20231113	6.97	5061	-26.89	20240221	3555	4.08	20240521	10150	-63.55	20230704	3555	4.08	20240521	1.00	N	357230	500	210 억	371938	N	N	0	N	N
36	20240527	141214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3675	25	2	0.68	697056695	187257	325.58	3705	3820	3660	4745	2555	3650	3722.46	0.88	-15491	3760	3705	3635	3580	3510	3732	3607	210	1095	500	2550	5	1	42089487	1547	10.15	1.07	12	0.44	362.00	3430.00	5061	20240221	-27.39	3459	20231113	6.24	5061	-27.39	20240221	3555	3.38	20240521	10150	-63.79	20230704	3555	3.38	20240521	1.00	N	357230	500	210 억	371938	N	N	0	N	N
37	20240527	131214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3680	30	2	0.82	680237805	182685	317.63	3705	3820	3660	4745	2555	3650	3723.56	0.88	-13958	3760	3705	3635	3580	3510	3732	3607	210	1095	500	2550	5	1	42089487	1549	10.17	1.07	12	0.43	362.00	3430.00	5061	20240221	-27.29	3459	20231113	6.39	5061	-27.29	20240221	3555	3.52	20240521	10150	-63.74	20230704	3555	3.52	20240521	1.00	N	357230	500	210 억	371938	N	N	0	N	N
38	20240527	121214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	15	2	0.41	670578040	180050	313.05	3705	3820	3660	4745	2555	3650	3724.40	0.88	-13637	3760	3705	3635	3580	3510	3732	3607	210	1095	500	2550	5	1	42089487	1543	10.12	1.07	12	0.43	362.00	3430.00	5061	20240221	-27.58	3459	20231113	5.96	5061	-27.58	20240221	3555	3.09	20240521	10150	-63.89	20230704	3555	3.09	20240521	1.00	N	357230	500	210 억	371938	N	N	0	N	N
39	20240527	111213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3690	40	2	1.10	632450690	169671	295.00	3705	3820	3675	4745	2555	3650	3727.51	0.88	-8445	3760	3705	3635	3580	3510	3732	3607	210	1095	500	2550	5	1	42089487	1553	10.19	1.08	12	0.40	362.00	3430.00	5061	20240221	-27.09	3459	20231113	6.68	5061	-27.09	20240221	3555	3.80	20240521	10150	-63.65	20230704	3555	3.80	20240521	1.00	N	357230	500	210 억	371938	N	N	0	N	N
40	20240527	101211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3710	60	2	1.64	569730685	152670	265.44	3705	3820	3695	4745	2555	3650	3731.78	0.88	-2255	3760	3705	3635	3580	3510	3732	3607	210	1095	500	2550	5	1	42089487	1562	10.25	1.08	12	0.36	362.00	3430.00	5061	20240221	-26.69	3459	20231113	7.26	5061	-26.69	20240221	3555	4.36	20240521	10150	-63.45	20230704	3555	4.36	20240521	1.00	N	357230	500	210 억	371938	N	N	0	N	N
41	20240527	091213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3770	120	2	3.29	358548480	96105	167.10	3705	3820	3695	4745	2555	3650	3730.80	0.88	6101	3760	3705	3635	3580	3510	3732	3607	210	1095	500	2550	5	1	42089487	1587	10.41	1.10	12	0.23	362.00	3430.00	5061	20240221	-25.51	3459	20231113	8.99	5061	-25.51	20240221	3555	6.05	20240521	10150	-62.86	20230704	3555	6.05	20240521	1.00	N	357230	500	210 억	371938	N	N	0	N	N
42	20240524	161104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	40	2	1.11	208024255	57280	104.44	3600	3690	3565	4690	2530	3610	3631.30	0.85	3982	3690	3650	3605	3565	3520	3627	3542	210	1080	500	2520	5	1	42089487	1536	10.08	1.06	12	0.14	362.00	3430.00	5061	20240221	-27.88	3459	20231113	5.52	5061	-27.88	20240221	3555	2.67	20240521	10150	-64.04	20230704	3555	2.67	20240521	0.99	N	357230	500	210 억	358207	N	N	2	N	N
43	20240524	151106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	55	2	1.52	198939290	54791	99.90	3600	3690	3565	4690	2530	3610	3630.88	0.85	4136	3690	3650	3605	3565	3520	3627	3542	210	1080	500	2520	5	1	42089487	1543	10.12	1.07	12	0.13	362.00	3430.00	5061	20240221	-27.58	3459	20231113	5.96	5061	-27.58	20240221	3555	3.09	20240521	10150	-63.89	20230704	3555	3.09	20240521	0.99	N	357230	500	210 억	358207	N	N	2	N	N
44	20240524	141112	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3660	50	2	1.39	165861900	45736	83.39	3600	3690	3565	4690	2530	3610	3626.51	0.85	4191	3690	3650	3605	3565	3520	3627	3542	210	1080	500	2520	5	1	42089487	1540	10.11	1.07	12	0.11	362.00	3430.00	5061	20240221	-27.68	3459	20231113	5.81	5061	-27.68	20240221	3555	2.95	20240521	10150	-63.94	20230704	3555	2.95	20240521	0.99	N	357230	500	210 억	358207	N	N	2	N	N
45	20240524	131107	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3660	50	2	1.39	156995740	43319	78.98	3600	3690	3565	4690	2530	3610	3624.18	0.85	5127	3690	3650	3605	3565	3520	3627	3542	210	1080	500	2520	5	1	42089487	1540	10.11	1.07	12	0.10	362.00	3430.00	5061	20240221	-27.68	3459	20231113	5.81	5061	-27.68	20240221	3555	2.95	20240521	10150	-63.94	20230704	3555	2.95	20240521	0.99	N	357230	500	210 억	358207	N	N	2	N	N
46	20240524	121109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	40	2	1.11	119352900	33071	60.30	3600	3665	3565	4690	2530	3610	3608.99	0.85	2100	3690	3650	3605	3565	3520	3627	3542	210	1080	500	2520	5	1	42089487	1536	10.08	1.06	12	0.08	362.00	3430.00	5061	20240221	-27.88	3459	20231113	5.52	5061	-27.88	20240221	3555	2.67	20240521	10150	-64.04	20230704	3555	2.67	20240521	0.99	N	357230	500	210 억	358207	N	N	2	N	N
47	20240524	111108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3630	20	2	0.55	102270655	28386	51.76	3600	3655	3565	4690	2530	3610	3602.86	0.85	386	3690	3650	3605	3565	3520	3627	3542	210	1080	500	2520	5	1	42089487	1528	10.03	1.06	12	0.07	362.00	3430.00	5061	20240221	-28.28	3459	20231113	4.94	5061	-28.28	20240221	3555	2.11	20240521	10150	-64.24	20230704	3555	2.11	20240521	0.99	N	357230	500	210 억	358207	N	N	2	N	N
48	20240524	101114	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3605	-5	5	-0.14	78160590	21744	39.65	3600	3640	3565	4690	2530	3610	3594.58	0.85	-889	3690	3650	3605	3565	3520	3627	3542	210	1080	500	2520	5	1	42089487	1517	9.96	1.05	12	0.05	362.00	3430.00	5061	20240221	-28.77	3459	20231113	4.22	5061	-28.77	20240221	3555	1.41	20240521	10150	-64.48	20230704	3555	1.41	20240521	0.99	N	357230	500	210 억	358207	N	N	2	N	N
49	20240524	091108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3610	0	3	0.00	15049910	4160	7.59	3600	3640	3600	4690	2530	3610	3617.77	0.85	73	3690	3650	3605	3565	3520	3627	3542	210	1080	500	2520	5	1	42089487	1519	9.97	1.05	12	0.01	362.00	3430.00	5061	20240221	-28.67	3459	20231113	4.37	5061	-28.67	20240221	3555	1.55	20240521	10150	-64.43	20230704	3555	1.55	20240521	0.99	N	357230	500	210 억	358207	N	N	2	N	N
50	20240523	161105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3610	-5	5	-0.14	197185010	54795	101.68	3635	3645	3560	4695	2535	3615	3598.59	0.86	-7992	3661	3637	3601	3577	3541	3620	3560	210	1080	500	2530	5	1	42089487	1519	9.97	1.05	12	0.13	362.00	3430.00	5061	20240221	-28.67	3459	20231113	4.37	5061	-28.67	20240221	3555	1.55	20240521	10150	-64.43	20230704	3555	1.55	20240521	0.97	N	357230	500	210 억	361056	N	N	2	N	N
51	20240523	151107	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3620	5	2	0.14	184562895	51299	95.19	3635	3645	3560	4695	2535	3615	3597.79	0.86	-8250	3661	3637	3601	3577	3541	3620	3560	210	1080	500	2530	5	1	42089487	1524	10.00	1.06	12	0.12	362.00	3430.00	5061	20240221	-28.47	3459	20231113	4.65	5061	-28.47	20240221	3555	1.83	20240521	10150	-64.33	20230704	3555	1.83	20240521	0.97	N	357230	500	210 억	361056	N	N	0	N	N
52	20240523	141111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3620	5	2	0.14	143289165	39923	74.08	3635	3635	3560	4695	2535	3615	3589.14	0.86	-6012	3661	3637	3601	3577	3541	3620	3560	210	1080	500	2530	5	1	42089487	1524	10.00	1.06	12	0.09	362.00	3430.00	5061	20240221	-28.47	3459	20231113	4.65	5061	-28.47	20240221	3555	1.83	20240521	10150	-64.33	20230704	3555	1.83	20240521	0.97	N	357230	500	210 억	361056	N	N	0	N	N
53	20240523	131110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3590	-25	5	-0.69	114262260	31871	59.14	3635	3635	3560	4695	2535	3615	3585.15	0.86	-5088	3661	3637	3601	3577	3541	3620	3560	210	1080	500	2530	5	1	42089487	1511	9.92	1.05	12	0.08	362.00	3430.00	5061	20240221	-29.07	3459	20231113	3.79	5061	-29.07	20240221	3555	0.98	20240521	10150	-64.63	20230704	3555	0.98	20240521	0.97	N	357230	500	210 억	361056	N	N	0	N	N
54	20240523	121105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3600	-15	5	-0.41	108967985	30397	56.40	3635	3635	3560	4695	2535	3615	3584.83	0.86	-4280	3661	3637	3601	3577	3541	3620	3560	210	1080	500	2530	5	1	42089487	1515	9.94	1.05	12	0.07	362.00	3430.00	5061	20240221	-28.87	3459	20231113	4.08	5061	-28.87	20240221	3555	1.27	20240521	10150	-64.53	20230704	3555	1.27	20240521	0.97	N	357230	500	210 억	361056	N	N	0	N	N
55	20240523	111104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3600	-15	5	-0.41	94008595	26236	48.68	3635	3635	3560	4695	2535	3615	3583.19	0.86	-2788	3661	3637	3601	3577	3541	3620	3560	210	1080	500	2530	5	1	42089487	1515	9.94	1.05	12	0.06	362.00	3430.00	5061	20240221	-28.87	3459	20231113	4.08	5061	-28.87	20240221	3555	1.27	20240521	10150	-64.53	20230704	3555	1.27	20240521	0.97	N	357230	500	210 억	361056	N	N	0	N	N
56	20240523	101106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3605	-10	5	-0.28	82921905	23158	42.97	3635	3635	3560	4695	2535	3615	3580.70	0.86	-2836	3661	3637	3601	3577	3541	3620	3560	210	1080	500	2530	5	1	42089487	1517	9.96	1.05	12	0.06	362.00	3430.00	5061	20240221	-28.77	3459	20231113	4.22	5061	-28.77	20240221	3555	1.41	20240521	10150	-64.48	20230704	3555	1.41	20240521	0.97	N	357230	500	210 억	361056	N	N	0	N	N
57	20240523	091111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3575	-40	5	-1.11	19181855	5354	9.93	3635	3635	3575	4695	2535	3615	3582.71	0.86	-3968	3661	3637	3601	3577	3541	3620	3560	210	1080	500	2530	5	1	42089487	1505	9.88	1.04	12	0.01	362.00	3430.00	5061	20240221	-29.36	3459	20231113	3.35	5061	-29.36	20240221	3555	0.56	20240521	10150	-64.78	20230704	3555	0.56	20240521	0.97	N	357230	500	210 억	361056	N	N	0	N	N
58	20240522	161055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3615	30	2	0.84	193010015	53742	57.82	3625	3625	3565	4660	2510	3585	3591.42	0.85	3461	3691	3637	3596	3542	3501	3617	3522	210	1075	500	2500	5	1	42089487	1522	9.99	1.05	12	0.13	362.00	3430.00	5061	20240221	-28.57	3459	20231113	4.51	5061	-28.57	20240221	3555	1.69	20240521	10150	-64.38	20230704	3555	1.69	20240521	0.96	N	357230	500	210 억	357695	N	N	91	N	N
59	20240522	151104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3610	25	2	0.70	186333705	51894	55.83	3625	3625	3565	4660	2510	3585	3590.66	0.85	3802	3691	3637	3596	3542	3501	3617	3522	210	1075	500	2500	5	1	42089487	1519	9.97	1.05	12	0.12	362.00	3430.00	5061	20240221	-28.67	3459	20231113	4.37	5061	-28.67	20240221	3555	1.55	20240521	10150	-64.43	20230704	3555	1.55	20240521	0.96	N	357230	500	210 억	357695	N	N	91	N	N
60	20240522	141104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3590	5	2	0.14	145986330	40700	43.79	3625	3625	3565	4660	2510	3585	3586.89	0.85	5778	3691	3637	3596	3542	3501	3617	3522	210	1075	500	2500	5	1	42089487	1511	9.92	1.05	12	0.10	362.00	3430.00	5061	20240221	-29.07	3459	20231113	3.79	5061	-29.07	20240221	3555	0.98	20240521	10150	-64.63	20230704	3555	0.98	20240521	0.96	N	357230	500	210 억	357695	N	N	91	N	N
61	20240522	131100	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3595	10	2	0.28	123914030	34561	37.19	3625	3625	3565	4660	2510	3585	3585.37	0.85	5843	3691	3637	3596	3542	3501	3617	3522	210	1075	500	2500	5	1	42089487	1513	9.93	1.05	12	0.08	362.00	3430.00	5061	20240221	-28.97	3459	20231113	3.93	5061	-28.97	20240221	3555	1.13	20240521	10150	-64.58	20230704	3555	1.13	20240521	0.96	N	357230	500	210 억	357695	N	N	91	N	N
62	20240522	121208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3585	0	3	0.00	90616970	25309	27.23	3625	3625	3565	4660	2510	3585	3580.42	0.85	3508	3691	3637	3596	3542	3501	3617	3522	210	1075	500	2500	5	1	42089487	1509	9.90	1.05	12	0.06	362.00	3430.00	5061	20240221	-29.16	3459	20231113	3.64	5061	-29.16	20240221	3555	0.84	20240521	10150	-64.68	20230704	3555	0.84	20240521	0.96	N	357230	500	210 억	357695	N	N	91	N	N
63	20240522	111110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3590	5	2	0.14	80536800	22499	24.21	3625	3625	3565	4660	2510	3585	3579.57	0.85	3508	3691	3637	3596	3542	3501	3617	3522	210	1075	500	2500	5	1	42089487	1511	9.92	1.05	12	0.05	362.00	3430.00	5061	20240221	-29.07	3459	20231113	3.79	5061	-29.07	20240221	3555	0.98	20240521	10150	-64.63	20230704	3555	0.98	20240521	0.96	N	357230	500	210 억	357695	N	N	91	N	N
64	20240522	101102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3580	-5	5	-0.14	53358640	14926	16.06	3625	3625	3565	4660	2510	3585	3574.88	0.85	3414	3691	3637	3596	3542	3501	3617	3522	210	1075	500	2500	5	1	42089487	1507	9.89	1.04	12	0.04	362.00	3430.00	5061	20240221	-29.26	3459	20231113	3.50	5061	-29.26	20240221	3555	0.70	20240521	10150	-64.73	20230704	3555	0.70	20240521	0.96	N	357230	500	210 억	357695	N	N	91	N	N
65	20240522	091104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3590	5	2	0.14	7759305	2161	2.33	3625	3625	3585	4660	2510	3585	3590.61	0.85	-627	3691	3637	3596	3542	3501	3617	3522	210	1075	500	2500	5	1	42089487	1511	9.92	1.05	12	0.01	362.00	3430.00	5061	20240221	-29.07	3459	20231113	3.79	5061	-29.07	20240221	3555	0.98	20240521	10150	-64.63	20230704	3555	0.98	20240521	0.96	N	357230	500	210 억	357695	N	N	91	N	N
66	20240521	161047	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3585	-55	5	-1.51	332124330	92295	94.69	3645	3650	3555	4730	2550	3640	3598.54	0.83	8482	3800	3720	3675	3595	3550	3697	3572	210	1090	500	2540	5	1	42089487	1509	9.90	1.05	12	0.22	362.00	3430.00	5061	20240221	-29.16	3459	20231113	3.64	5061	-29.16	20240221	3555	0.84	20240521	10150	-64.68	20230704	3555	0.84	20240521	0.97	N	357230	500	210 억	349605	N	N	91	N	N
67	20240521	151058	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3600	-40	5	-1.10	300217645	83431	85.59	3645	3650	3555	4730	2550	3640	3598.39	0.83	6797	3800	3720	3675	3595	3550	3697	3572	210	1090	500	2540	5	1	42089487	1515	9.94	1.05	12	0.20	362.00	3430.00	5061	20240221	-28.87	3459	20231113	4.08	5061	-28.87	20240221	3555	1.27	20240521	10150	-64.53	20230704	3555	1.27	20240521	0.97	N	357230	500	210 억	349605	N	N	0	N	N
68	20240521	141059	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3585	-55	5	-1.51	210406130	58362	59.87	3645	3650	3580	4730	2550	3640	3605.19	0.83	-359	3800	3720	3675	3595	3550	3697	3572	210	1090	500	2540	5	1	42089487	1509	9.90	1.05	12	0.14	362.00	3430.00	5061	20240221	-29.16	3459	20231113	3.64	5061	-29.16	20240221	3580	0.14	20240521	10150	-64.68	20230704	3580	0.14	20240521	0.97	N	357230	500	210 억	349605	N	N	0	N	N
69	20240521	131057	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3595	-45	5	-1.24	176107365	48810	50.07	3645	3650	3595	4730	2550	3640	3608.02	0.83	-651	3800	3720	3675	3595	3550	3697	3572	210	1090	500	2540	5	1	42089487	1513	9.93	1.05	12	0.12	362.00	3430.00	5061	20240221	-28.97	3459	20231113	3.93	5061	-28.97	20240221	3595	0.00	20240521	10150	-64.58	20230704	3595	0.00	20240521	0.97	N	357230	500	210 억	349605	N	N	0	N	N
70	20240521	121055	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3605	-35	5	-0.96	150744275	41763	42.84	3645	3650	3595	4730	2550	3640	3609.52	0.83	-1150	3800	3720	3675	3595	3550	3697	3572	210	1090	500	2540	5	1	42089487	1517	9.96	1.05	12	0.10	362.00	3430.00	5061	20240221	-28.77	3459	20231113	4.22	5061	-28.77	20240221	3595	0.28	20240521	10150	-64.48	20230704	3595	0.28	20240521	0.97	N	357230	500	210 억	349605	N	N	0	N	N
71	20240521	111054	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3610	-30	5	-0.82	123267075	34138	35.02	3645	3650	3600	4730	2550	3640	3610.85	0.83	-1169	3800	3720	3675	3595	3550	3697	3572	210	1090	500	2540	5	1	42089487	1519	9.97	1.05	12	0.08	362.00	3430.00	5061	20240221	-28.67	3459	20231113	4.37	5061	-28.67	20240221	3600	0.28	20240521	10150	-64.43	20230704	3600	0.28	20240521	0.97	N	357230	500	210 억	349605	N	N	0	N	N
72	20240521	101055	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3605	-35	5	-0.96	86133825	23830	24.45	3645	3650	3600	4730	2550	3640	3614.51	0.83	-1449	3800	3720	3675	3595	3550	3697	3572	210	1090	500	2540	5	1	42089487	1517	9.96	1.05	12	0.06	362.00	3430.00	5061	20240221	-28.77	3459	20231113	4.22	5061	-28.77	20240221	3600	0.14	20240521	10150	-64.48	20230704	3600	0.14	20240521	0.97	N	357230	500	210 억	349605	N	N	0	N	N
73	20240521	091051	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3610	-30	5	-0.82	21443925	5918	6.07	3645	3650	3610	4730	2550	3640	3623.51	0.83	-3377	3800	3720	3675	3595	3550	3697	3572	210	1090	500	2540	5	1	42089487	1519	9.97	1.05	12	0.01	362.00	3430.00	5061	20240221	-28.67	3459	20231113	4.37	5061	-28.67	20240221	3610	0.00	20240521	10150	-64.43	20230704	3610	0.00	20240521	0.97	N	357230	500	210 억	349605	N	N	0	N	N
74	20240517	161059	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3730	-5	5	-0.13	305161885	81354	33.29	3740	3785	3725	4855	2615	3735	3751.04	0.83	9845	3948	3841	3778	3671	3608	3810	3640	210	1120	500	2610	5	1	42089487	1570	10.30	1.09	12	0.19	362.00	3430.00	5061	20240221	-26.30	3459	20231113	7.83	5061	-26.30	20240221	3705	0.67	20240423	10150	-63.25	20230704	3705	0.67	20240423	0.95	N	357230	500	210 억	349199	N	N	488	N	N
75	20240517	151102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3750	15	2	0.40	287549855	76634	31.36	3740	3785	3735	4855	2615	3735	3752.25	0.83	10425	3948	3841	3778	3671	3608	3810	3640	210	1120	500	2610	5	1	42089487	1578	10.36	1.09	12	0.18	362.00	3430.00	5061	20240221	-25.90	3459	20231113	8.41	5061	-25.90	20240221	3705	1.21	20240423	10150	-63.05	20230704	3705	1.21	20240423	0.95	N	357230	500	210 억	349199	N	N	0	N	N
76	20240517	141052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3755	20	2	0.54	204523410	54457	22.28	3740	3785	3735	4855	2615	3735	3755.69	0.83	11307	3948	3841	3778	3671	3608	3810	3640	210	1120	500	2610	5	1	42089487	1580	10.37	1.09	12	0.13	362.00	3430.00	5061	20240221	-25.81	3459	20231113	8.56	5061	-25.81	20240221	3705	1.35	20240423	10150	-63.00	20230704	3705	1.35	20240423	0.95	N	357230	500	210 억	349199	N	N	0	N	N
77	20240517	131044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3780	45	2	1.20	182489860	48595	19.88	3740	3785	3735	4855	2615	3735	3755.32	0.83	11541	3948	3841	3778	3671	3608	3810	3640	210	1120	500	2610	5	1	42089487	1591	10.44	1.10	12	0.12	362.00	3430.00	5061	20240221	-25.31	3459	20231113	9.28	5061	-25.31	20240221	3705	2.02	20240423	10150	-62.76	20230704	3705	2.02	20240423	0.95	N	357230	500	210 억	349199	N	N	0	N	N
78	20240517	121044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3760	25	2	0.67	126892530	33834	13.84	3740	3780	3735	4855	2615	3735	3750.44	0.83	6299	3948	3841	3778	3671	3608	3810	3640	210	1120	500	2610	5	1	42089487	1583	10.39	1.10	12	0.08	362.00	3430.00	5061	20240221	-25.71	3459	20231113	8.70	5061	-25.71	20240221	3705	1.48	20240423	10150	-62.96	20230704	3705	1.48	20240423	0.95	N	357230	500	210 억	349199	N	N	0	N	N
79	20240517	111044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3760	25	2	0.67	111264070	29678	12.14	3740	3780	3735	4855	2615	3735	3749.04	0.83	6246	3948	3841	3778	3671	3608	3810	3640	210	1120	500	2610	5	1	42089487	1583	10.39	1.10	12	0.07	362.00	3430.00	5061	20240221	-25.71	3459	20231113	8.70	5061	-25.71	20240221	3705	1.48	20240423	10150	-62.96	20230704	3705	1.48	20240423	0.95	N	357230	500	210 억	349199	N	N	0	N	N
80	20240517	101039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3755	20	2	0.54	70754170	18888	7.73	3740	3780	3735	4855	2615	3735	3745.99	0.83	3193	3948	3841	3778	3671	3608	3810	3640	210	1120	500	2610	5	1	42089487	1580	10.37	1.09	12	0.04	362.00	3430.00	5061	20240221	-25.81	3459	20231113	8.56	5061	-25.81	20240221	3705	1.35	20240423	10150	-63.00	20230704	3705	1.35	20240423	0.95	N	357230	500	210 억	349199	N	N	0	N	N
81	20240517	091046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3755	20	2	0.54	20341720	5426	2.22	3740	3780	3740	4855	2615	3735	3748.93	0.83	1166	3948	3841	3778	3671	3608	3810	3640	210	1120	500	2610	5	1	42089487	1580	10.37	1.09	12	0.01	362.00	3430.00	5061	20240221	-25.81	3459	20231113	8.56	5061	-25.81	20240221	3705	1.35	20240423	10150	-63.00	20230704	3705	1.35	20240423	0.95	N	357230	500	210 억	349199	N	N	0	N	N
82	20240516	161036	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3735	-210	5	-5.32	906219375	241044	352.38	3885	3885	3715	5120	2765	3945	3759.69	0.94	-47718	4001	3972	3926	3897	3851	3987	3912	210	1175	500	2760	5	1	42089487	1572	10.32	1.09	12	0.57	362.00	3430.00	5061	20240221	-26.20	3459	20231113	7.98	5061	-26.20	20240221	3705	0.81	20240423	10150	-63.20	20230704	3705	0.81	20240423	0.92	N	357230	500	210 억	396880	N	N	0	N	N
83	20240516	151034	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3740	-205	5	-5.20	865918485	230255	336.61	3885	3885	3715	5120	2765	3945	3760.65	0.94	-46868	4001	3972	3926	3897	3851	3987	3912	210	1175	500	2760	5	1	42089487	1574	10.33	1.09	12	0.55	362.00	3430.00	5061	20240221	-26.10	3459	20231113	8.12	5061	-26.10	20240221	3705	0.94	20240423	10150	-63.15	20230704	3705	0.94	20240423	0.92	N	357230	500	210 억	396880	N	N	0	N	N
84	20240516	141041	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3745	-200	5	-5.07	793685805	210927	308.35	3885	3885	3715	5120	2765	3945	3762.80	0.94	-43242	4001	3972	3926	3897	3851	3987	3912	210	1175	500	2760	5	1	42089487	1576	10.35	1.09	12	0.50	362.00	3430.00	5061	20240221	-26.00	3459	20231113	8.27	5061	-26.00	20240221	3705	1.08	20240423	10150	-63.10	20230704	3705	1.08	20240423	0.92	N	357230	500	210 억	396880	N	N	0	N	N
85	20240516	131035	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3760	-185	5	-4.69	664601785	176407	257.89	3885	3885	3715	5120	2765	3945	3767.38	0.94	-38197	4001	3972	3926	3897	3851	3987	3912	210	1175	500	2760	5	1	42089487	1583	10.39	1.10	12	0.42	362.00	3430.00	5061	20240221	-25.71	3459	20231113	8.70	5061	-25.71	20240221	3705	1.48	20240423	10150	-62.96	20230704	3705	1.48	20240423	0.92	N	357230	500	210 억	396880	N	N	0	N	N
86	20240516	121032	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3735	-210	5	-5.32	628939595	166882	243.97	3885	3885	3715	5120	2765	3945	3768.72	0.94	-35973	4001	3972	3926	3897	3851	3987	3912	210	1175	500	2760	5	1	42089487	1572	10.32	1.09	12	0.40	362.00	3430.00	5061	20240221	-26.20	3459	20231113	7.98	5061	-26.20	20240221	3705	0.81	20240423	10150	-63.20	20230704	3705	0.81	20240423	0.92	N	357230	500	210 억	396880	N	N	0	N	N
87	20240516	111031	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3755	-190	5	-4.82	518177310	137312	200.74	3885	3885	3715	5120	2765	3945	3773.66	0.94	-32139	4001	3972	3926	3897	3851	3987	3912	210	1175	500	2760	5	1	42089487	1580	10.37	1.09	12	0.33	362.00	3430.00	5061	20240221	-25.81	3459	20231113	8.56	5061	-25.81	20240221	3705	1.35	20240423	10150	-63.00	20230704	3705	1.35	20240423	0.92	N	357230	500	210 억	396880	N	N	0	N	N
88	20240516	101035	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3760	-185	5	-4.69	446552225	118236	172.85	3885	3885	3715	5120	2765	3945	3776.72	0.94	-25751	4001	3972	3926	3897	3851	3987	3912	210	1175	500	2760	5	1	42089487	1583	10.39	1.10	12	0.28	362.00	3430.00	5061	20240221	-25.71	3459	20231113	8.70	5061	-25.71	20240221	3705	1.48	20240423	10150	-62.96	20230704	3705	1.48	20240423	0.92	N	357230	500	210 억	396880	N	N	0	N	N
89	20240516	091035	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3775	-170	5	-4.31	173723945	45716	66.83	3885	3885	3715	5120	2765	3945	3799.91	0.94	-3386	4001	3972	3926	3897	3851	3987	3912	210	1175	500	2760	5	1	42089487	1589	10.43	1.10	12	0.11	362.00	3430.00	5061	20240221	-25.41	3459	20231113	9.14	5061	-25.41	20240221	3705	1.89	20240423	10150	-62.81	20230704	3705	1.89	20240423	0.92	N	357230	500	210 억	396880	N	N	0	N	N
90	20240514	161047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3945	50	2	1.28	224642350	57386	92.56	3895	3955	3880	5060	2730	3895	3914.53	0.89	16023	3975	3935	3900	3860	3825	3917	3842	210	1165	500	2720	5	1	42089487	1660	10.90	1.15	12	0.14	362.00	3430.00	5061	20240221	-22.05	3459	20231113	14.05	5061	-22.05	20240221	3705	6.48	20240423	10150	-61.13	20230704	3705	6.48	20240423	0.90	N	357230	500	210 억	376495	N	N	0	N	N
91	20240514	151049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3945	50	2	1.28	222607800	56870	91.73	3895	3955	3880	5060	2730	3895	3914.33	0.89	16084	3975	3935	3900	3860	3825	3917	3842	210	1165	500	2720	5	1	42089487	1660	10.90	1.15	12	0.14	362.00	3430.00	5061	20240221	-22.05	3459	20231113	14.05	5061	-22.05	20240221	3705	6.48	20240423	10150	-61.13	20230704	3705	6.48	20240423	0.90	N	357230	500	210 억	376495	N	N	0	N	N
92	20240514	141049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	60	2	1.54	206972410	52893	85.31	3895	3955	3880	5060	2730	3895	3913.04	0.89	14963	3975	3935	3900	3860	3825	3917	3842	210	1165	500	2720	5	1	42089487	1665	10.93	1.15	12	0.13	362.00	3430.00	5061	20240221	-21.85	3459	20231113	14.34	5061	-21.85	20240221	3705	6.75	20240423	10150	-61.03	20230704	3705	6.75	20240423	0.90	N	357230	500	210 억	376495	N	N	0	N	N
93	20240514	131050	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	35	2	0.90	125822565	32262	52.04	3895	3930	3880	5060	2730	3895	3900.02	0.89	11542	3975	3935	3900	3860	3825	3917	3842	210	1165	500	2720	5	1	42089487	1654	10.86	1.15	12	0.08	362.00	3430.00	5061	20240221	-22.35	3459	20231113	13.62	5061	-22.35	20240221	3705	6.07	20240423	10150	-61.28	20230704	3705	6.07	20240423	0.90	N	357230	500	210 억	376495	N	N	0	N	N
94	20240514	121046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	15	2	0.39	93608910	24021	38.74	3895	3915	3880	5060	2730	3895	3896.96	0.89	7207	3975	3935	3900	3860	3825	3917	3842	210	1165	500	2720	5	1	42089487	1646	10.80	1.14	12	0.06	362.00	3430.00	5061	20240221	-22.74	3459	20231113	13.04	5061	-22.74	20240221	3705	5.53	20240423	10150	-61.48	20230704	3705	5.53	20240423	0.90	N	357230	500	210 억	376495	N	N	0	N	N
95	20240514	111048	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	0	3	0.00	63313055	16256	26.22	3895	3915	3880	5060	2730	3895	3894.75	0.89	7067	3975	3935	3900	3860	3825	3917	3842	210	1165	500	2720	5	1	42089487	1639	10.76	1.14	12	0.04	362.00	3430.00	5061	20240221	-23.04	3459	20231113	12.60	5061	-23.04	20240221	3705	5.13	20240423	10150	-61.63	20230704	3705	5.13	20240423	0.90	N	357230	500	210 억	376495	N	N	0	N	N
96	20240514	101045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	0	3	0.00	57600250	14788	23.85	3895	3915	3880	5060	2730	3895	3895.07	0.89	7491	3975	3935	3900	3860	3825	3917	3842	210	1165	500	2720	5	1	42089487	1639	10.76	1.14	12	0.04	362.00	3430.00	5061	20240221	-23.04	3459	20231113	12.60	5061	-23.04	20240221	3705	5.13	20240423	10150	-61.63	20230704	3705	5.13	20240423	0.90	N	357230	500	210 억	376495	N	N	0	N	N
97	20240514	091046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	-5	5	-0.13	13952555	3580	5.77	3895	3910	3880	5060	2730	3895	3897.36	0.89	2466	3975	3935	3900	3860	3825	3917	3842	210	1165	500	2720	5	1	42089487	1637	10.75	1.13	12	0.01	362.00	3430.00	5061	20240221	-23.14	3459	20231113	12.46	5061	-23.14	20240221	3705	4.99	20240423	10150	-61.67	20230704	3705	4.99	20240423	0.90	N	357230	500	210 억	376495	N	N	0	N	N
98	20240513	161044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	-35	5	-0.89	241056845	61998	67.11	3940	3940	3865	5100	2755	3930	3888.14	0.90	-1748	4036	3982	3946	3892	3856	3965	3875	210	1170	500	2750	5	1	42089487	1639	10.76	1.14	12	0.15	362.00	3430.00	5061	20240221	-23.04	3459	20231113	12.60	5061	-23.04	20240221	3705	5.13	20240423	10150	-61.63	20230704	3705	5.13	20240423	0.88	N	357230	500	210 억	378243	N	N	13	N	N
99	20240513	151047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	-60	5	-1.53	236593505	60849	65.86	3940	3940	3865	5100	2755	3930	3888.21	0.90	-1748	4036	3982	3946	3892	3856	3965	3875	210	1170	500	2750	5	1	42089487	1629	10.69	1.13	12	0.14	362.00	3430.00	5061	20240221	-23.53	3459	20231113	11.88	5061	-23.53	20240221	3705	4.45	20240423	10150	-61.87	20230704	3705	4.45	20240423	0.88	N	357230	500	210 억	378243	N	N	13	N	N
100	20240513	141047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	-45	5	-1.15	218808935	56264	60.90	3940	3940	3865	5100	2755	3930	3888.97	0.90	-1956	4036	3982	3946	3892	3856	3965	3875	210	1170	500	2750	5	1	42089487	1635	10.73	1.13	12	0.13	362.00	3430.00	5061	20240221	-23.24	3459	20231113	12.32	5061	-23.24	20240221	3705	4.86	20240423	10150	-61.72	20230704	3705	4.86	20240423	0.88	N	357230	500	210 억	378243	N	N	13	N	N
101	20240513	131041	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	-45	5	-1.15	159159010	40865	44.23	3940	3940	3865	5100	2755	3930	3894.75	0.90	-1992	4036	3982	3946	3892	3856	3965	3875	210	1170	500	2750	5	1	42089487	1635	10.73	1.13	12	0.10	362.00	3430.00	5061	20240221	-23.24	3459	20231113	12.32	5061	-23.24	20240221	3705	4.86	20240423	10150	-61.72	20230704	3705	4.86	20240423	0.88	N	357230	500	210 억	378243	N	N	13	N	N
102	20240513	121044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	-40	5	-1.02	135804620	34856	37.73	3940	3940	3865	5100	2755	3930	3896.16	0.90	-1844	4036	3982	3946	3892	3856	3965	3875	210	1170	500	2750	5	1	42089487	1637	10.75	1.13	12	0.08	362.00	3430.00	5061	20240221	-23.14	3459	20231113	12.46	5061	-23.14	20240221	3705	4.99	20240423	10150	-61.67	20230704	3705	4.99	20240423	0.88	N	357230	500	210 억	378243	N	N	13	N	N
103	20240513	111044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	-45	5	-1.15	126912375	32578	35.26	3940	3940	3865	5100	2755	3930	3895.65	0.90	-905	4036	3982	3946	3892	3856	3965	3875	210	1170	500	2750	5	1	42089487	1635	10.73	1.13	12	0.08	362.00	3430.00	5061	20240221	-23.24	3459	20231113	12.32	5061	-23.24	20240221	3705	4.86	20240423	10150	-61.72	20230704	3705	4.86	20240423	0.88	N	357230	500	210 억	378243	N	N	13	N	N
104	20240513	101043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	-25	5	-0.64	56012290	14315	15.49	3940	3940	3895	5100	2755	3930	3912.84	0.90	-615	4036	3982	3946	3892	3856	3965	3875	210	1170	500	2750	5	1	42089487	1644	10.79	1.14	12	0.03	362.00	3430.00	5061	20240221	-22.84	3459	20231113	12.89	5061	-22.84	20240221	3705	5.40	20240423	10150	-61.53	20230704	3705	5.40	20240423	0.88	N	357230	500	210 억	378243	N	N	13	N	N
105	20240513	091046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	0	3	0.00	15503590	3952	4.28	3940	3940	3915	5100	2755	3930	3922.97	0.90	194	4036	3982	3946	3892	3856	3965	3875	210	1170	500	2750	5	1	42089487	1654	10.86	1.15	12	0.01	362.00	3430.00	5061	20240221	-22.35	3459	20231113	13.62	5061	-22.35	20240221	3705	6.07	20240423	10150	-61.28	20230704	3705	6.07	20240423	0.88	N	357230	500	210 억	378243	N	N	13	N	N
106	20240510	161013	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	-45	5	-1.13	353629925	89794	120.28	4000	4000	3910	5160	2785	3975	3938.24	0.92	-9238	4058	4016	3983	3941	3908	4000	3925	210	1185	500	2780	5	1	42089487	1654	10.86	1.15	12	0.21	362.00	3430.00	5061	20240221	-22.35	3459	20231113	13.62	5061	-22.35	20240221	3705	6.07	20240423	10150	-61.28	20230704	3705	6.07	20240423	0.95	N	357230	500	210 억	387058	N	N	13	N	N
107	20240510	151021	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	-20	5	-0.50	338049950	85838	114.98	4000	4000	3910	5160	2785	3975	3938.23	0.92	-8942	4058	4016	3983	3941	3908	4000	3925	210	1185	500	2780	5	1	42089487	1665	10.93	1.15	12	0.20	362.00	3430.00	5061	20240221	-21.85	3459	20231113	14.34	5061	-21.85	20240221	3705	6.75	20240423	10150	-61.03	20230704	3705	6.75	20240423	0.95	N	357230	500	210 억	387058	N	N	0	N	N
108	20240510	141025	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3965	-10	5	-0.25	300856055	76418	102.37	4000	4000	3910	5160	2785	3975	3936.98	0.92	-6536	4058	4016	3983	3941	3908	4000	3925	210	1185	500	2780	5	1	42089487	1669	10.95	1.16	12	0.18	362.00	3430.00	5061	20240221	-21.66	3459	20231113	14.63	5061	-21.66	20240221	3705	7.02	20240423	10150	-60.94	20230704	3705	7.02	20240423	0.95	N	357230	500	210 억	387058	N	N	0	N	N
109	20240510	131015	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	-55	5	-1.38	261642865	66462	89.03	4000	4000	3910	5160	2785	3975	3936.73	0.92	-7214	4058	4016	3983	3941	3908	4000	3925	210	1185	500	2780	5	1	42089487	1650	10.83	1.14	12	0.16	362.00	3430.00	5061	20240221	-22.54	3459	20231113	13.33	5061	-22.54	20240221	3705	5.80	20240423	10150	-61.38	20230704	3705	5.80	20240423	0.95	N	357230	500	210 억	387058	N	N	0	N	N
110	20240510	121011	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	-45	5	-1.13	227511690	57759	77.37	4000	4000	3910	5160	2785	3975	3938.98	0.92	-9800	4058	4016	3983	3941	3908	4000	3925	210	1185	500	2780	5	1	42089487	1654	10.86	1.15	12	0.14	362.00	3430.00	5061	20240221	-22.35	3459	20231113	13.62	5061	-22.35	20240221	3705	6.07	20240423	10150	-61.28	20230704	3705	6.07	20240423	0.95	N	357230	500	210 억	387058	N	N	0	N	N
111	20240510	111016	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3935	-40	5	-1.01	193338100	49038	65.69	4000	4000	3910	5160	2785	3975	3942.62	0.92	-11797	4058	4016	3983	3941	3908	4000	3925	210	1185	500	2780	5	1	42089487	1656	10.87	1.15	12	0.12	362.00	3430.00	5061	20240221	-22.25	3459	20231113	13.76	5061	-22.25	20240221	3705	6.21	20240423	10150	-61.23	20230704	3705	6.21	20240423	0.95	N	357230	500	210 억	387058	N	N	0	N	N
112	20240510	101014	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3935	-40	5	-1.01	126582645	32028	42.90	4000	4000	3935	5160	2785	3975	3952.25	0.92	-13656	4058	4016	3983	3941	3908	4000	3925	210	1185	500	2780	5	1	42089487	1656	10.87	1.15	12	0.08	362.00	3430.00	5061	20240221	-22.25	3459	20231113	13.76	5061	-22.25	20240221	3705	6.21	20240423	10150	-61.23	20230704	3705	6.21	20240423	0.95	N	357230	500	210 억	387058	N	N	0	N	N
113	20240510	091017	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3990	15	2	0.38	22451050	5678	7.61	4000	4000	3945	5160	2785	3975	3954.04	0.92	91	4058	4016	3983	3941	3908	4000	3925	210	1185	500	2780	5	1	42089487	1679	11.02	1.16	12	0.01	362.00	3430.00	5061	20240221	-21.16	3459	20231113	15.35	5061	-21.16	20240221	3705	7.69	20240423	10150	-60.69	20230704	3705	7.69	20240423	0.95	N	357230	500	210 억	387058	N	N	0	N	N
114	20240509	161037	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	-10	5	-0.25	296855055	74645	46.86	4025	4025	3950	5180	2790	3985	3976.89	0.95	-11308	4065	4025	3955	3915	3845	4045	3935	210	1195	500	2780	5	1	42089487	1673	10.98	1.16	12	0.18	362.00	3430.00	5061	20240221	-21.46	3459	20231113	14.92	5061	-21.46	20240221	3705	7.29	20240423	10150	-60.84	20230704	3705	7.29	20240423	0.95	N	357230	500	210 억	397750	N	N	0	N	N
115	20240509	151033	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3970	-15	5	-0.38	285512705	71787	45.07	4025	4025	3950	5180	2790	3985	3977.22	0.95	-11104	4065	4025	3955	3915	3845	4045	3935	210	1195	500	2780	5	1	42089487	1671	10.97	1.16	12	0.17	362.00	3430.00	5061	20240221	-21.56	3459	20231113	14.77	5061	-21.56	20240221	3705	7.15	20240423	10150	-60.89	20230704	3705	7.15	20240423	0.95	N	357230	500	210 억	397750	N	N	0	N	N
116	20240509	140918	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	-10	5	-0.25	218557335	54869	34.45	4025	4025	3960	5180	2790	3985	3983.26	0.95	-12364	4065	4025	3955	3915	3845	4045	3935	210	1195	500	2780	5	1	42089487	1673	10.98	1.16	12	0.13	362.00	3430.00	5061	20240221	-21.46	3459	20231113	14.92	5061	-21.46	20240221	3705	7.29	20240423	10150	-60.84	20230704	3705	7.29	20240423	0.95	N	357230	500	210 억	397750	N	N	0	N	N
117	20240509	131018	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3965	-20	5	-0.50	186985250	46924	29.46	4025	4025	3960	5180	2790	3985	3984.85	0.95	-11998	4065	4025	3955	3915	3845	4045	3935	210	1195	500	2780	5	1	42089487	1669	10.95	1.16	12	0.11	362.00	3430.00	5061	20240221	-21.66	3459	20231113	14.63	5061	-21.66	20240221	3705	7.02	20240423	10150	-60.94	20230704	3705	7.02	20240423	0.95	N	357230	500	210 억	397750	N	N	0	N	N
118	20240509	121014	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3970	-15	5	-0.38	173365350	43489	27.30	4025	4025	3960	5180	2790	3985	3986.42	0.95	-13228	4065	4025	3955	3915	3845	4045	3935	210	1195	500	2780	5	1	42089487	1671	10.97	1.16	12	0.10	362.00	3430.00	5061	20240221	-21.56	3459	20231113	14.77	5061	-21.56	20240221	3705	7.15	20240423	10150	-60.89	20230704	3705	7.15	20240423	0.95	N	357230	500	210 억	397750	N	N	0	N	N
119	20240509	110958	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	0	3	0.00	111521830	27929	17.53	4025	4025	3970	5180	2790	3985	3993.05	0.95	-558	4065	4025	3955	3915	3845	4045	3935	210	1195	500	2780	5	1	42089487	1677	11.01	1.16	12	0.07	362.00	3430.00	5061	20240221	-21.26	3459	20231113	15.21	5061	-21.26	20240221	3705	7.56	20240423	10150	-60.74	20230704	3705	7.56	20240423	0.95	N	357230	500	210 억	397750	N	N	0	N	N
120	20240509	101003	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3990	5	2	0.13	88066265	22054	13.85	4025	4025	3970	5180	2790	3985	3993.21	0.95	1252	4065	4025	3955	3915	3845	4045	3935	210	1195	500	2780	5	1	42089487	1679	11.02	1.16	12	0.05	362.00	3430.00	5061	20240221	-21.16	3459	20231113	15.35	5061	-21.16	20240221	3705	7.69	20240423	10150	-60.69	20230704	3705	7.69	20240423	0.95	N	357230	500	210 억	397750	N	N	0	N	N
121	20240509	091002	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3995	10	2	0.25	39138585	9797	6.15	4025	4025	3970	5180	2790	3985	3994.96	0.95	3597	4065	4025	3955	3915	3845	4045	3935	210	1195	500	2780	5	1	42089487	1681	11.04	1.16	12	0.02	362.00	3430.00	5061	20240221	-21.06	3459	20231113	15.50	5061	-21.06	20240221	3705	7.83	20240423	10150	-60.64	20230704	3705	7.83	20240423	0.95	N	357230	500	210 억	397750	N	N	0	N	N
122	20240508	160953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	105	2	2.71	630113300	159230	389.11	3900	3995	3885	5040	2720	3880	3957.23	0.83	48148	3936	3907	3886	3857	3836	3897	3847	210	1160	500	2710	5	1	42089487	1677	11.01	1.16	12	0.38	362.00	3430.00	5061	20240221	-21.26	3459	20231113	15.21	5061	-21.26	20240221	3705	7.56	20240423	10150	-60.74	20230704	3705	7.56	20240423	0.93	N	357230	500	210 억	350064	N	N	0	N	N
123	20240508	150957	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3980	100	2	2.58	606269960	153243	374.48	3900	3995	3885	5040	2720	3880	3956.27	0.83	48666	3936	3907	3886	3857	3836	3897	3847	210	1160	500	2710	5	1	42089487	1675	10.99	1.16	12	0.36	362.00	3430.00	5061	20240221	-21.36	3459	20231113	15.06	5061	-21.36	20240221	3705	7.42	20240423	10150	-60.79	20230704	3705	7.42	20240423	0.93	N	357230	500	210 억	350064	N	N	0	N	N
124	20240508	140951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3965	85	2	2.19	411648640	104255	254.77	3900	3975	3885	5040	2720	3880	3948.48	0.83	28191	3936	3907	3886	3857	3836	3897	3847	210	1160	500	2710	5	1	42089487	1669	10.95	1.16	12	0.25	362.00	3430.00	5061	20240221	-21.66	3459	20231113	14.63	5061	-21.66	20240221	3705	7.02	20240423	10150	-60.94	20230704	3705	7.02	20240423	0.93	N	357230	500	210 억	350064	N	N	0	N	N
125	20240508	130949	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3950	70	2	1.80	394727525	99977	244.31	3900	3975	3885	5040	2720	3880	3948.18	0.83	28214	3936	3907	3886	3857	3836	3897	3847	210	1160	500	2710	5	1	42089487	1663	10.91	1.15	12	0.24	362.00	3430.00	5061	20240221	-21.95	3459	20231113	14.19	5061	-21.95	20240221	3705	6.61	20240423	10150	-61.08	20230704	3705	6.61	20240423	0.93	N	357230	500	210 억	350064	N	N	0	N	N
126	20240508	120948	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	75	2	1.93	363117175	91979	224.77	3900	3975	3885	5040	2720	3880	3947.83	0.83	30023	3936	3907	3886	3857	3836	3897	3847	210	1160	500	2710	5	1	42089487	1665	10.93	1.15	12	0.22	362.00	3430.00	5061	20240221	-21.85	3459	20231113	14.34	5061	-21.85	20240221	3705	6.75	20240423	10150	-61.03	20230704	3705	6.75	20240423	0.93	N	357230	500	210 억	350064	N	N	0	N	N
127	20240508	111028	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3960	80	2	2.06	321088410	81357	198.81	3900	3975	3885	5040	2720	3880	3946.66	0.83	32943	3936	3907	3886	3857	3836	3897	3847	210	1160	500	2710	5	1	42089487	1667	10.94	1.15	12	0.19	362.00	3430.00	5061	20240221	-21.75	3459	20231113	14.48	5061	-21.75	20240221	3705	6.88	20240423	10150	-60.99	20230704	3705	6.88	20240423	0.93	N	357230	500	210 억	350064	N	N	0	N	N
128	20240508	101000	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3950	70	2	1.80	217924755	55363	135.29	3900	3965	3885	5040	2720	3880	3936.29	0.83	32461	3936	3907	3886	3857	3836	3897	3847	210	1160	500	2710	5	1	42089487	1663	10.91	1.15	12	0.13	362.00	3430.00	5061	20240221	-21.95	3459	20231113	14.19	5061	-21.95	20240221	3705	6.61	20240423	10150	-61.08	20230704	3705	6.61	20240423	0.93	N	357230	500	210 억	350064	N	N	0	N	N
129	20240508	091003	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	60	2	1.55	28302835	7233	17.68	3900	3940	3885	5040	2720	3880	3913.01	0.83	3656	3936	3907	3886	3857	3836	3897	3847	210	1160	500	2710	5	1	42089487	1658	10.88	1.15	12	0.02	362.00	3430.00	5061	20240221	-22.15	3459	20231113	13.91	5061	-22.15	20240221	3705	6.34	20240423	10150	-61.18	20230704	3705	6.34	20240423	0.93	N	357230	500	210 억	350064	N	N	0	N	N
130	20240503	161022	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	-20	5	-0.51	207915715	53234	127.56	3980	3980	3870	5100	2750	3925	3905.70	0.87	-14389	3985	3955	3920	3890	3855	3970	3905	210	1175	500	2740	5	1	42089487	1644	10.79	1.14	12	0.13	362.00	3430.00	5061	20240221	-22.84	3459	20231113	12.89	5061	-22.84	20240221	3705	5.40	20240423	10150	-61.53	20230704	3705	5.40	20240423	0.95	N	357230	500	210 억	366146	N	N	0	N	N
131	20240503	151021	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3880	-45	5	-1.15	187242945	47920	114.83	3980	3980	3870	5100	2750	3925	3907.41	0.87	-12682	3985	3955	3920	3890	3855	3970	3905	210	1175	500	2740	5	1	42089487	1633	10.72	1.13	12	0.11	362.00	3430.00	5061	20240221	-23.34	3459	20231113	12.17	5061	-23.34	20240221	3705	4.72	20240423	10150	-61.77	20230704	3705	4.72	20240423	0.95	N	357230	500	210 억	366146	N	N	0	N	N
132	20240503	141023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	-35	5	-0.89	137219715	35020	83.92	3980	3980	3885	5100	2750	3925	3918.32	0.87	-9443	3985	3955	3920	3890	3855	3970	3905	210	1175	500	2740	5	1	42089487	1637	10.75	1.13	12	0.08	362.00	3430.00	5061	20240221	-23.14	3459	20231113	12.46	5061	-23.14	20240221	3705	4.99	20240423	10150	-61.67	20230704	3705	4.99	20240423	0.95	N	357230	500	210 억	366146	N	N	0	N	N
133	20240503	131023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	-25	5	-0.64	127907625	32628	78.19	3980	3980	3885	5100	2750	3925	3920.18	0.87	-7875	3985	3955	3920	3890	3855	3970	3905	210	1175	500	2740	5	1	42089487	1641	10.77	1.14	12	0.08	362.00	3430.00	5061	20240221	-22.94	3459	20231113	12.75	5061	-22.94	20240221	3705	5.26	20240423	10150	-61.58	20230704	3705	5.26	20240423	0.95	N	357230	500	210 억	366146	N	N	0	N	N
134	20240503	121020	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	-10	5	-0.25	115718445	29507	70.71	3980	3980	3885	5100	2750	3925	3921.73	0.87	-6986	3985	3955	3920	3890	3855	3970	3905	210	1175	500	2740	5	1	42089487	1648	10.81	1.14	12	0.07	362.00	3430.00	5061	20240221	-22.64	3459	20231113	13.18	5061	-22.64	20240221	3705	5.67	20240423	10150	-61.43	20230704	3705	5.67	20240423	0.95	N	357230	500	210 억	366146	N	N	0	N	N
135	20240503	111019	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	-40	5	-1.02	106936900	27250	65.30	3980	3980	3885	5100	2750	3925	3924.29	0.87	-6922	3985	3955	3920	3890	3855	3970	3905	210	1175	500	2740	5	1	42089487	1635	10.73	1.13	12	0.06	362.00	3430.00	5061	20240221	-23.24	3459	20231113	12.32	5061	-23.24	20240221	3705	4.86	20240423	10150	-61.72	20230704	3705	4.86	20240423	0.95	N	357230	500	210 억	366146	N	N	0	N	N
136	20240503	101015	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	-10	5	-0.25	59466185	15095	36.17	3980	3980	3915	5100	2750	3925	3939.46	0.87	-3961	3985	3955	3920	3890	3855	3970	3905	210	1175	500	2740	5	1	42089487	1648	10.81	1.14	12	0.04	362.00	3430.00	5061	20240221	-22.64	3459	20231113	13.18	5061	-22.64	20240221	3705	5.67	20240423	10150	-61.43	20230704	3705	5.67	20240423	0.95	N	357230	500	210 억	366146	N	N	0	N	N
137	20240503	091011	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	15	2	0.38	24680480	6230	14.93	3980	3980	3935	5100	2750	3925	3961.55	0.87	-2716	3985	3955	3920	3890	3855	3970	3905	210	1175	500	2740	5	1	42089487	1658	10.88	1.15	12	0.01	362.00	3430.00	5061	20240221	-22.15	3459	20231113	13.91	5061	-22.15	20240221	3705	6.34	20240423	10150	-61.18	20230704	3705	6.34	20240423	0.95	N	357230	500	210 억	366146	N	N	0	N	N
138	20240502	161004	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3925	20	2	0.51	162492580	41468	75.45	3910	3950	3885	5070	2735	3905	3918.51	0.86	5744	3995	3950	3905	3860	3815	3927	3837	210	1165	500	2730	5	1	42089487	1652	10.84	1.14	12	0.10	362.00	3430.00	5061	20240221	-22.45	3459	20231113	13.47	5061	-22.45	20240221	3705	5.94	20240423	10150	-61.33	20230704	3705	5.94	20240423	0.95	N	357230	500	210 억	360402	N	N	0	N	N
139	20240502	151012	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	10	2	0.26	147384960	37613	68.44	3910	3950	3885	5070	2735	3905	3918.46	0.86	5742	3995	3950	3905	3860	3815	3927	3837	210	1165	500	2730	5	1	42089487	1648	10.81	1.14	12	0.09	362.00	3430.00	5061	20240221	-22.64	3459	20231113	13.18	5061	-22.64	20240221	3705	5.67	20240423	10150	-61.43	20230704	3705	5.67	20240423	0.95	N	357230	500	210 억	360402	N	N	0	N	N
140	20240502	141006	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	25	2	0.64	125825610	32109	58.42	3910	3950	3885	5070	2735	3905	3918.70	0.86	5715	3995	3950	3905	3860	3815	3927	3837	210	1165	500	2730	5	1	42089487	1654	10.86	1.15	12	0.08	362.00	3430.00	5061	20240221	-22.35	3459	20231113	13.62	5061	-22.35	20240221	3705	6.07	20240423	10150	-61.28	20230704	3705	6.07	20240423	0.95	N	357230	500	210 억	360402	N	N	0	N	N
141	20240502	131002	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3935	30	2	0.77	111195085	28387	51.65	3910	3950	3885	5070	2735	3905	3917.12	0.86	4861	3995	3950	3905	3860	3815	3927	3837	210	1165	500	2730	5	1	42089487	1656	10.87	1.15	12	0.07	362.00	3430.00	5061	20240221	-22.25	3459	20231113	13.76	5061	-22.25	20240221	3705	6.21	20240423	10150	-61.23	20230704	3705	6.21	20240423	0.95	N	357230	500	210 억	360402	N	N	0	N	N
142	20240502	121001	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3945	40	2	1.02	86394865	22078	40.17	3910	3950	3885	5070	2735	3905	3913.17	0.86	3033	3995	3950	3905	3860	3815	3927	3837	210	1165	500	2730	5	1	42089487	1660	10.90	1.15	12	0.05	362.00	3430.00	5061	20240221	-22.05	3459	20231113	14.05	5061	-22.05	20240221	3705	6.48	20240423	10150	-61.13	20230704	3705	6.48	20240423	0.95	N	357230	500	210 억	360402	N	N	0	N	N
143	20240502	110959	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	10	2	0.26	74080885	18952	34.48	3910	3935	3885	5070	2735	3905	3908.87	0.86	2605	3995	3950	3905	3860	3815	3927	3837	210	1165	500	2730	5	1	42089487	1648	10.81	1.14	12	0.05	362.00	3430.00	5061	20240221	-22.64	3459	20231113	13.18	5061	-22.64	20240221	3705	5.67	20240423	10150	-61.43	20230704	3705	5.67	20240423	0.95	N	357230	500	210 억	360402	N	N	0	N	N
144	20240502	100958	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	10	2	0.26	36565800	9373	17.05	3910	3920	3885	5070	2735	3905	3901.18	0.86	1372	3995	3950	3905	3860	3815	3927	3837	210	1165	500	2730	5	1	42089487	1648	10.81	1.14	12	0.02	362.00	3430.00	5061	20240221	-22.64	3459	20231113	13.18	5061	-22.64	20240221	3705	5.67	20240423	10150	-61.43	20230704	3705	5.67	20240423	0.95	N	357230	500	210 억	360402	N	N	0	N	N
145	20240502	090956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	0	3	0.00	7240590	1852	3.37	3910	3920	3900	5070	2735	3905	3909.62	0.86	154	3995	3950	3905	3860	3815	3927	3837	210	1165	500	2730	5	1	42089487	1644	10.79	1.14	12	0.00	362.00	3430.00	5061	20240221	-22.84	3459	20231113	12.89	5061	-22.84	20240221	3705	5.40	20240423	10150	-61.53	20230704	3705	5.40	20240423	0.95	N	357230	500	210 억	360402	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History