KissMeData/043650/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160515	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-10	5	-0.19	113492750	21218	111.87	5380	5400	5320	6990	3770	5380	5348.79	0.85	-686	5500	5440	5380	5320	5260	5410	5290	89	1610	500	3870	10	1	17858304	959	-24.63	0.41	12	0.12	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.66	N	043650	500	89 억	151288	N	N	N	N
3	20240531	150513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-10	5	-0.19	105265760	19686	103.80	5380	5400	5320	6990	3770	5380	5347.24	0.85	-498	5500	5440	5380	5320	5260	5410	5290	89	1610	500	3870	10	1	17858304	959	-24.63	0.41	12	0.11	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.66	N	043650	500	89 억	151288	N	N	N	N
4	20240531	140515	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	10	2	0.19	94896950	17752	93.60	5380	5400	5320	6990	3770	5380	5345.70	0.85	-429	5500	5440	5380	5320	5260	5410	5290	89	1610	500	3870	10	1	17858304	963	-24.72	0.41	12	0.10	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5130	5.07	20240419	7230	-25.45	20240103	4790	12.53	20231031	1.66	N	043650	500	89 억	151288	N	N	N	N
5	20240531	130517	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	0	3	0.00	91206640	17066	89.98	5380	5400	5320	6990	3770	5380	5344.35	0.85	-205	5500	5440	5380	5320	5260	5410	5290	89	1610	500	3870	10	1	17858304	961	-24.68	0.41	12	0.10	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.66	N	043650	500	89 억	151288	N	N	N	N
6	20240531	120519	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-30	5	-0.56	72786720	13627	71.85	5380	5400	5320	6990	3770	5380	5341.36	0.85	494	5500	5440	5380	5320	5260	5410	5290	89	1610	500	3870	10	1	17858304	955	-24.54	0.41	12	0.08	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5130	4.29	20240419	7230	-26.00	20240103	4790	11.69	20231031	1.66	N	043650	500	89 억	151288	N	N	N	N
7	20240531	110516	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-10	5	-0.19	30163570	5635	29.71	5380	5400	5320	6990	3770	5380	5352.90	0.85	296	5500	5440	5380	5320	5260	5410	5290	89	1610	500	3870	10	1	17858304	959	-24.63	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.66	N	043650	500	89 억	151288	N	N	N	N
8	20240531	100517	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-20	5	-0.37	24177710	4518	23.82	5380	5400	5320	6990	3770	5380	5351.42	0.85	412	5500	5440	5380	5320	5260	5410	5290	89	1610	500	3870	10	1	17858304	957	-24.59	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.66	N	043650	500	89 억	151288	N	N	N	N
9	20240531	090513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	20	2	0.37	9908220	1852	9.76	5380	5400	5320	6990	3770	5380	5350.01	0.85	626	5500	5440	5380	5320	5260	5410	5290	89	1610	500	3870	10	1	17858304	964	-24.77	0.41	12	0.01	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.66	N	043650	500	89 억	151288	N	N	N	N
10	20240530	160512	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-40	5	-0.74	101703920	18966	88.29	5420	5440	5320	7040	3800	5420	5362.42	0.87	-4450	5573	5496	5443	5366	5313	5470	5340	89	1620	500	3900	10	1	17858304	961	-24.68	0.41	12	0.11	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.66	N	043650	500	89 억	155735	N	N	N	N
11	20240530	150513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-40	5	-0.74	96627350	18021	83.89	5420	5440	5320	7040	3800	5420	5361.93	0.87	-4360	5573	5496	5443	5366	5313	5470	5340	89	1620	500	3900	10	1	17858304	961	-24.68	0.41	12	0.10	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.66	N	043650	500	89 억	155735	N	N	N	N
12	20240530	140513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-50	5	-0.92	91567780	17079	79.50	5420	5440	5320	7040	3800	5420	5361.43	0.87	-4190	5573	5496	5443	5366	5313	5470	5340	89	1620	500	3900	10	1	17858304	959	-24.63	0.41	12	0.10	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.66	N	043650	500	89 억	155735	N	N	N	N
13	20240530	130514	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-50	5	-0.92	60794900	11328	52.73	5420	5440	5330	7040	3800	5420	5366.78	0.87	-3258	5573	5496	5443	5366	5313	5470	5340	89	1620	500	3900	10	1	17858304	959	-24.63	0.41	12	0.06	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.66	N	043650	500	89 억	155735	N	N	N	N
14	20240530	120513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-60	5	-1.11	39857080	7416	34.52	5420	5440	5350	7040	3800	5420	5374.47	0.87	-2264	5573	5496	5443	5366	5313	5470	5340	89	1620	500	3900	10	1	17858304	957	-24.59	0.41	12	0.04	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.66	N	043650	500	89 억	155735	N	N	N	N
15	20240530	110513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	-30	5	-0.55	28999840	5392	25.10	5420	5440	5350	7040	3800	5420	5378.31	0.87	-2034	5573	5496	5443	5366	5313	5470	5340	89	1620	500	3900	10	1	17858304	963	-24.72	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5130	5.07	20240419	7230	-25.45	20240103	4790	12.53	20231031	1.66	N	043650	500	89 억	155735	N	N	N	N
16	20240530	100514	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-60	5	-1.11	23557000	4377	20.38	5420	5440	5360	7040	3800	5420	5382.00	0.87	-1989	5573	5496	5443	5366	5313	5470	5340	89	1620	500	3900	10	1	17858304	957	-24.59	0.41	12	0.02	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.66	N	043650	500	89 억	155735	N	N	N	N
17	20240530	090514	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-20	5	-0.37	735320	136	0.63	5420	5420	5400	7040	3800	5420	5406.76	0.87	-15	5573	5496	5443	5366	5313	5470	5340	89	1620	500	3900	10	1	17858304	964	-24.77	0.41	12	0.00	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.66	N	043650	500	89 억	155735	N	N	N	N
18	20240529	160509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-100	5	-1.81	116756120	21481	139.42	5520	5520	5390	7170	3870	5520	5435.32	0.90	-6983	5566	5542	5496	5472	5426	5555	5485	89	1650	500	3970	10	1	17858304	968	-24.86	0.41	12	0.12	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.66	N	043650	500	89 억	160395	N	N	N	N
19	20240529	150508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-120	5	-2.17	107345670	19738	128.11	5520	5520	5400	7170	3870	5520	5438.53	0.90	-5896	5566	5542	5496	5472	5426	5555	5485	89	1650	500	3970	10	1	17858304	964	-24.77	0.41	12	0.11	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.66	N	043650	500	89 억	160395	N	N	N	N
20	20240529	140510	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-110	5	-1.99	92725840	17034	110.56	5520	5520	5400	7170	3870	5520	5443.57	0.90	-4776	5566	5542	5496	5472	5426	5555	5485	89	1650	500	3970	10	1	17858304	966	-24.82	0.41	12	0.10	-218.00	13077.00	7230	20240103	-25.17	4790	20231031	12.94	7230	-25.17	20240103	5130	5.46	20240419	7230	-25.17	20240103	4790	12.94	20231031	1.66	N	043650	500	89 억	160395	N	N	N	N
21	20240529	130509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-110	5	-1.99	82076840	15066	97.79	5520	5520	5400	7170	3870	5520	5447.82	0.90	-4735	5566	5542	5496	5472	5426	5555	5485	89	1650	500	3970	10	1	17858304	966	-24.82	0.41	12	0.08	-218.00	13077.00	7230	20240103	-25.17	4790	20231031	12.94	7230	-25.17	20240103	5130	5.46	20240419	7230	-25.17	20240103	4790	12.94	20231031	1.66	N	043650	500	89 억	160395	N	N	N	N
22	20240529	120513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-100	5	-1.81	63854420	11701	75.95	5520	5520	5420	7170	3870	5520	5457.18	0.90	-3896	5566	5542	5496	5472	5426	5555	5485	89	1650	500	3970	10	1	17858304	968	-24.86	0.41	12	0.07	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.66	N	043650	500	89 억	160395	N	N	N	N
23	20240529	110510	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-70	5	-1.27	44967430	8228	53.40	5520	5520	5430	7170	3870	5520	5465.17	0.90	-2151	5566	5542	5496	5472	5426	5555	5485	89	1650	500	3970	10	1	17858304	973	-25.00	0.42	12	0.05	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.66	N	043650	500	89 억	160395	N	N	N	N
24	20240529	100509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	-60	5	-1.09	35046590	6407	41.58	5520	5520	5450	7170	3870	5520	5470.05	0.90	-1613	5566	5542	5496	5472	5426	5555	5485	89	1650	500	3970	10	1	17858304	975	-25.05	0.42	12	0.04	-218.00	13077.00	7230	20240103	-24.48	4790	20231031	13.99	7230	-24.48	20240103	5130	6.43	20240419	7230	-24.48	20240103	4790	13.99	20231031	1.66	N	043650	500	89 억	160395	N	N	N	N
25	20240529	090506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-30	5	-0.54	2583860	470	3.05	5520	5520	5490	7170	3870	5520	5497.57	0.90	-6	5566	5542	5496	5472	5426	5555	5485	89	1650	500	3970	10	1	17858304	980	-25.18	0.42	12	0.00	-218.00	13077.00	7230	20240103	-24.07	4790	20231031	14.61	7230	-24.07	20240103	5130	7.02	20240419	7230	-24.07	20240103	4790	14.61	20231031	1.66	N	043650	500	89 억	160395	N	N	N	N
26	20240528	160506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	90	2	1.66	83028690	15136	62.51	5490	5520	5450	7050	3810	5430	5485.51	0.90	451	5543	5486	5443	5386	5343	5515	5415	89	1620	500	3900	10	1	17858304	986	-25.32	0.42	12	0.08	-218.00	13077.00	7230	20240103	-23.65	4790	20231031	15.24	7230	-23.65	20240103	5130	7.60	20240419	7230	-23.65	20240103	4790	15.24	20231031	1.67	N	043650	500	89 억	161543	N	N	N	N
27	20240528	150508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	70	2	1.29	71360690	13018	53.76	5490	5520	5450	7050	3810	5430	5481.69	0.90	786	5543	5486	5443	5386	5343	5515	5415	89	1620	500	3900	10	1	17858304	982	-25.23	0.42	12	0.07	-218.00	13077.00	7230	20240103	-23.93	4790	20231031	14.82	7230	-23.93	20240103	5130	7.21	20240419	7230	-23.93	20240103	4790	14.82	20231031	1.67	N	043650	500	89 억	161543	N	N	N	N
28	20240528	140509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	40	2	0.74	57681000	10525	43.46	5490	5520	5450	7050	3810	5430	5480.38	0.90	1079	5543	5486	5443	5386	5343	5515	5415	89	1620	500	3900	10	1	17858304	977	-25.09	0.42	12	0.06	-218.00	13077.00	7230	20240103	-24.34	4790	20231031	14.20	7230	-24.34	20240103	5130	6.63	20240419	7230	-24.34	20240103	4790	14.20	20231031	1.67	N	043650	500	89 억	161543	N	N	N	N
29	20240528	130506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	20	2	0.37	50410920	9192	37.96	5490	5520	5450	7050	3810	5430	5484.22	0.90	792	5543	5486	5443	5386	5343	5515	5415	89	1620	500	3900	10	1	17858304	973	-25.00	0.42	12	0.05	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.67	N	043650	500	89 억	161543	N	N	N	N
30	20240528	120507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	50	2	0.92	39956980	7277	30.05	5490	5520	5460	7050	3810	5430	5490.86	0.90	375	5543	5486	5443	5386	5343	5515	5415	89	1620	500	3900	10	1	17858304	979	-25.14	0.42	12	0.04	-218.00	13077.00	7230	20240103	-24.20	4790	20231031	14.41	7230	-24.20	20240103	5130	6.82	20240419	7230	-24.20	20240103	4790	14.41	20231031	1.67	N	043650	500	89 억	161543	N	N	N	N
31	20240528	110457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	70	2	1.29	33310650	6066	25.05	5490	5520	5460	7050	3810	5430	5491.37	0.90	142	5543	5486	5443	5386	5343	5515	5415	89	1620	500	3900	10	1	17858304	982	-25.23	0.42	12	0.03	-218.00	13077.00	7230	20240103	-23.93	4790	20231031	14.82	7230	-23.93	20240103	5130	7.21	20240419	7230	-23.93	20240103	4790	14.82	20231031	1.67	N	043650	500	89 억	161543	N	N	N	N
32	20240528	100508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	40	2	0.74	13793880	2518	10.40	5490	5490	5460	7050	3810	5430	5478.11	0.90	-356	5543	5486	5443	5386	5343	5515	5415	89	1620	500	3900	10	1	17858304	977	-25.09	0.42	12	0.01	-218.00	13077.00	7230	20240103	-24.34	4790	20231031	14.20	7230	-24.34	20240103	5130	6.63	20240419	7230	-24.34	20240103	4790	14.20	20231031	1.67	N	043650	500	89 억	161543	N	N	N	N
33	20240528	090508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	50	2	0.92	7130980	1299	5.36	5490	5490	5460	7050	3810	5430	5489.59	0.90	-278	5543	5486	5443	5386	5343	5515	5415	89	1620	500	3900	10	1	17858304	979	-25.14	0.42	12	0.01	-218.00	13077.00	7230	20240103	-24.20	4790	20231031	14.41	7230	-24.20	20240103	5130	6.82	20240419	7230	-24.20	20240103	4790	14.41	20231031	1.67	N	043650	500	89 억	161543	N	N	N	N
34	20240527	160459	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-20	5	-0.37	131819170	24175	92.66	5400	5500	5400	7080	3820	5450	5452.71	0.92	-2854	5590	5520	5460	5390	5330	5490	5360	89	1630	500	3920	10	1	17858304	970	-24.91	0.42	12	0.14	-218.00	13077.00	7230	20240103	-24.90	4790	20231031	13.36	7230	-24.90	20240103	5130	5.85	20240419	7230	-24.90	20240103	4790	13.36	20231031	1.67	N	043650	500	89 억	164398	N	N	N	N
35	20240527	150508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-10	5	-0.18	123719830	22682	86.93	5400	5500	5400	7080	3820	5450	5454.54	0.92	-2849	5590	5520	5460	5390	5330	5490	5360	89	1630	500	3920	10	1	17858304	971	-24.95	0.42	12	0.13	-218.00	13077.00	7230	20240103	-24.76	4790	20231031	13.57	7230	-24.76	20240103	5130	6.04	20240419	7230	-24.76	20240103	4790	13.57	20231031	1.67	N	043650	500	89 억	164398	N	N	N	N
36	20240527	140506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-10	5	-0.18	112678690	20650	79.15	5400	5500	5400	7080	3820	5450	5456.60	0.92	-3510	5590	5520	5460	5390	5330	5490	5360	89	1630	500	3920	10	1	17858304	971	-24.95	0.42	12	0.12	-218.00	13077.00	7230	20240103	-24.76	4790	20231031	13.57	7230	-24.76	20240103	5130	6.04	20240419	7230	-24.76	20240103	4790	13.57	20231031	1.67	N	043650	500	89 억	164398	N	N	N	N
37	20240527	130506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	0	3	0.00	103259500	18922	72.52	5400	5500	5400	7080	3820	5450	5457.11	0.92	-2861	5590	5520	5460	5390	5330	5490	5360	89	1630	500	3920	10	1	17858304	973	-25.00	0.42	12	0.11	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.67	N	043650	500	89 억	164398	N	N	N	N
38	20240527	120507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	10	2	0.18	95187860	17437	66.83	5400	5500	5400	7080	3820	5450	5458.96	0.92	-2377	5590	5520	5460	5390	5330	5490	5360	89	1630	500	3920	10	1	17858304	975	-25.05	0.42	12	0.10	-218.00	13077.00	7230	20240103	-24.48	4790	20231031	13.99	7230	-24.48	20240103	5130	6.43	20240419	7230	-24.48	20240103	4790	13.99	20231031	1.67	N	043650	500	89 억	164398	N	N	N	N
39	20240527	110507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	40	2	0.73	84529390	15487	59.36	5400	5500	5400	7080	3820	5450	5458.09	0.92	-1665	5590	5520	5460	5390	5330	5490	5360	89	1630	500	3920	10	1	17858304	980	-25.18	0.42	12	0.09	-218.00	13077.00	7230	20240103	-24.07	4790	20231031	14.61	7230	-24.07	20240103	5130	7.02	20240419	7230	-24.07	20240103	4790	14.61	20231031	1.67	N	043650	500	89 억	164398	N	N	N	N
40	20240527	100504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	10	2	0.18	34493820	6355	24.36	5400	5460	5400	7080	3820	5450	5427.82	0.92	217	5590	5520	5460	5390	5330	5490	5360	89	1630	500	3920	10	1	17858304	975	-25.05	0.42	12	0.04	-218.00	13077.00	7230	20240103	-24.48	4790	20231031	13.99	7230	-24.48	20240103	5130	6.43	20240419	7230	-24.48	20240103	4790	13.99	20231031	1.67	N	043650	500	89 억	164398	N	N	N	N
41	20240527	090506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-10	5	-0.18	842480	156	0.60	5400	5440	5400	7080	3820	5450	5400.51	0.92	1	5590	5520	5460	5390	5330	5490	5360	89	1630	500	3920	10	1	17858304	971	-24.95	0.42	12	0.00	-218.00	13077.00	7230	20240103	-24.76	4790	20231031	13.57	7230	-24.76	20240103	5130	6.04	20240419	7230	-24.76	20240103	4790	13.57	20231031	1.67	N	043650	500	89 억	164398	N	N	N	N
42	20240524	160443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	0	3	0.00	142340320	26091	133.86	5480	5530	5400	7080	3820	5450	5455.53	0.93	-2256	5530	5490	5440	5400	5350	5465	5375	89	1630	500	3920	10	1	17858304	973	-25.00	0.42	12	0.15	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.68	N	043650	500	89 억	166654	N	N	N	N
43	20240524	150442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-20	5	-0.37	133021830	24370	125.03	5480	5530	5400	7080	3820	5450	5458.43	0.93	-2260	5530	5490	5440	5400	5350	5465	5375	89	1630	500	3920	10	1	17858304	970	-24.91	0.42	12	0.14	-218.00	13077.00	7230	20240103	-24.90	4790	20231031	13.36	7230	-24.90	20240103	5130	5.85	20240419	7230	-24.90	20240103	4790	13.36	20231031	1.68	N	043650	500	89 억	166654	N	N	N	N
44	20240524	140444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	70	2	1.28	86188650	15816	81.15	5480	5530	5400	7080	3820	5450	5449.46	0.93	-2342	5530	5490	5440	5400	5350	5465	5375	89	1630	500	3920	10	1	17858304	986	-25.32	0.42	12	0.09	-218.00	13077.00	7230	20240103	-23.65	4790	20231031	15.24	7230	-23.65	20240103	5130	7.60	20240419	7230	-23.65	20240103	4790	15.24	20231031	1.68	N	043650	500	89 억	166654	N	N	N	N
45	20240524	130443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-10	5	-0.18	61220280	11258	57.76	5480	5530	5400	7080	3820	5450	5437.94	0.93	-1791	5530	5490	5440	5400	5350	5465	5375	89	1630	500	3920	10	1	17858304	971	-24.95	0.42	12	0.06	-218.00	13077.00	7230	20240103	-24.76	4790	20231031	13.57	7230	-24.76	20240103	5130	6.04	20240419	7230	-24.76	20240103	4790	13.57	20231031	1.68	N	043650	500	89 억	166654	N	N	N	N
46	20240524	120442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-20	5	-0.37	55126520	10136	52.00	5480	5530	5400	7080	3820	5450	5438.69	0.93	-1795	5530	5490	5440	5400	5350	5465	5375	89	1630	500	3920	10	1	17858304	970	-24.91	0.42	12	0.06	-218.00	13077.00	7230	20240103	-24.90	4790	20231031	13.36	7230	-24.90	20240103	5130	5.85	20240419	7230	-24.90	20240103	4790	13.36	20231031	1.68	N	043650	500	89 억	166654	N	N	N	N
47	20240524	110442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-30	5	-0.55	41466990	7611	39.05	5480	5530	5400	7080	3820	5450	5448.30	0.93	-1855	5530	5490	5440	5400	5350	5465	5375	89	1630	500	3920	10	1	17858304	968	-24.86	0.41	12	0.04	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.68	N	043650	500	89 억	166654	N	N	N	N
48	20240524	100445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	20	2	0.37	31715620	5811	29.81	5480	5530	5400	7080	3820	5450	5457.86	0.93	-1947	5530	5490	5440	5400	5350	5465	5375	89	1630	500	3920	10	1	17858304	977	-25.09	0.42	12	0.03	-218.00	13077.00	7230	20240103	-24.34	4790	20231031	14.20	7230	-24.34	20240103	5130	6.63	20240419	7230	-24.34	20240103	4790	14.20	20231031	1.68	N	043650	500	89 억	166654	N	N	N	N
49	20240524	090444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	10	2	0.18	3145860	576	2.96	5480	5480	5430	7080	3820	5450	5461.56	0.93	-515	5530	5490	5440	5400	5350	5465	5375	89	1630	500	3920	10	1	17858304	975	-25.05	0.42	12	0.00	-218.00	13077.00	7230	20240103	-24.48	4790	20231031	13.99	7230	-24.48	20240103	5130	6.43	20240419	7230	-24.48	20240103	4790	13.99	20231031	1.68	N	043650	500	89 억	166654	N	N	N	N
50	20240523	160439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	10	2	0.18	105216940	19452	103.43	5480	5480	5390	7070	3810	5440	5409.06	0.92	2421	5526	5482	5446	5402	5366	5465	5385	89	1630	500	3910	10	1	17858304	973	-25.00	0.42	12	0.11	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.69	N	043650	500	89 억	163747	N	N	N	N
51	20240523	150443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-10	5	-0.18	102344400	18924	100.62	5480	5480	5390	7070	3810	5440	5408.18	0.92	2447	5526	5482	5446	5402	5366	5465	5385	89	1630	500	3910	10	1	17858304	970	-24.91	0.42	12	0.11	-218.00	13077.00	7230	20240103	-24.90	4790	20231031	13.36	7230	-24.90	20240103	5130	5.85	20240419	7230	-24.90	20240103	4790	13.36	20231031	1.69	N	043650	500	89 억	163747	N	N	N	N
52	20240523	140444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	10	2	0.18	94846560	17542	93.27	5480	5480	5390	7070	3810	5440	5406.83	0.92	2397	5526	5482	5446	5402	5366	5465	5385	89	1630	500	3910	10	1	17858304	973	-25.00	0.42	12	0.10	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.69	N	043650	500	89 억	163747	N	N	N	N
53	20240523	130443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-40	5	-0.74	79236940	14660	77.95	5480	5480	5390	7070	3810	5440	5404.98	0.92	2407	5526	5482	5446	5402	5366	5465	5385	89	1630	500	3910	10	1	17858304	964	-24.77	0.41	12	0.08	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.69	N	043650	500	89 억	163747	N	N	N	N
54	20240523	120440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-20	5	-0.37	46858350	8658	46.04	5480	5480	5390	7070	3810	5440	5412.14	0.92	77	5526	5482	5446	5402	5366	5465	5385	89	1630	500	3910	10	1	17858304	968	-24.86	0.41	12	0.05	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.69	N	043650	500	89 억	163747	N	N	N	N
55	20240523	110439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-20	5	-0.37	22546570	4161	22.12	5480	5480	5400	7070	3810	5440	5418.55	0.92	-80	5526	5482	5446	5402	5366	5465	5385	89	1630	500	3910	10	1	17858304	968	-24.86	0.41	12	0.02	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.69	N	043650	500	89 억	163747	N	N	N	N
56	20240523	100440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-20	5	-0.37	9246060	1709	9.09	5480	5480	5400	7070	3810	5440	5410.22	0.92	-80	5526	5482	5446	5402	5366	5465	5385	89	1630	500	3910	10	1	17858304	968	-24.86	0.41	12	0.01	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.69	N	043650	500	89 억	163747	N	N	N	N
57	20240523	090443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	0	3	0.00	817900	150	0.80	5480	5480	5440	7070	3810	5440	5452.67	0.92	-3	5526	5482	5446	5402	5366	5465	5385	89	1630	500	3910	10	1	17858304	971	-24.95	0.42	12	0.00	-218.00	13077.00	7230	20240103	-24.76	4790	20231031	13.57	7230	-24.76	20240103	5130	6.04	20240419	7230	-24.76	20240103	4790	13.57	20231031	1.69	N	043650	500	89 억	163747	N	N	N	N
58	20240522	160436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	30	2	0.55	102300890	18782	112.85	5460	5490	5410	7030	3790	5410	5446.75	0.89	5426	5510	5460	5420	5370	5330	5455	5365	89	1620	500	3890	10	1	17858304	971	-24.95	0.42	12	0.11	-218.00	13077.00	7230	20240103	-24.76	4790	20231031	13.57	7230	-24.76	20240103	5130	6.04	20240419	7230	-24.76	20240103	4790	13.57	20231031	1.68	N	043650	500	89 억	158321	N	N	N	N
59	20240522	150439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	30	2	0.55	99222220	18216	109.44	5460	5490	5410	7030	3790	5410	5446.98	0.89	5511	5510	5460	5420	5370	5330	5455	5365	89	1620	500	3890	10	1	17858304	971	-24.95	0.42	12	0.10	-218.00	13077.00	7230	20240103	-24.76	4790	20231031	13.57	7230	-24.76	20240103	5130	6.04	20240419	7230	-24.76	20240103	4790	13.57	20231031	1.68	N	043650	500	89 억	158321	N	N	N	N
60	20240522	140440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	40	2	0.74	93021210	17074	102.58	5460	5490	5410	7030	3790	5410	5448.12	0.89	5501	5510	5460	5420	5370	5330	5455	5365	89	1620	500	3890	10	1	17858304	973	-25.00	0.42	12	0.10	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.68	N	043650	500	89 억	158321	N	N	N	N
61	20240522	130437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	40	2	0.74	82453740	15134	90.93	5460	5490	5410	7030	3790	5410	5448.25	0.89	5270	5510	5460	5420	5370	5330	5455	5365	89	1620	500	3890	10	1	17858304	973	-25.00	0.42	12	0.08	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.68	N	043650	500	89 억	158321	N	N	N	N
62	20240522	120438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	20	2	0.37	74336290	13643	81.97	5460	5490	5410	7030	3790	5410	5448.68	0.89	5270	5510	5460	5420	5370	5330	5455	5365	89	1620	500	3890	10	1	17858304	970	-24.91	0.42	12	0.08	-218.00	13077.00	7230	20240103	-24.90	4790	20231031	13.36	7230	-24.90	20240103	5130	5.85	20240419	7230	-24.90	20240103	4790	13.36	20231031	1.68	N	043650	500	89 억	158321	N	N	N	N
63	20240522	110440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	20	2	0.37	53398000	9781	58.77	5460	5490	5430	7030	3790	5410	5459.36	0.89	2281	5510	5460	5420	5370	5330	5455	5365	89	1620	500	3890	10	1	17858304	970	-24.91	0.42	12	0.05	-218.00	13077.00	7230	20240103	-24.90	4790	20231031	13.36	7230	-24.90	20240103	5130	5.85	20240419	7230	-24.90	20240103	4790	13.36	20231031	1.68	N	043650	500	89 억	158321	N	N	N	N
64	20240522	100439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	70	2	1.29	43834940	8021	48.19	5460	5490	5430	7030	3790	5410	5465.02	0.89	1373	5510	5460	5420	5370	5330	5455	5365	89	1620	500	3890	10	1	17858304	979	-25.14	0.42	12	0.04	-218.00	13077.00	7230	20240103	-24.20	4790	20231031	14.41	7230	-24.20	20240103	5130	6.82	20240419	7230	-24.20	20240103	4790	14.41	20231031	1.68	N	043650	500	89 억	158321	N	N	N	N
65	20240522	090439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	20	2	0.37	1359600	250	1.50	5460	5460	5430	7030	3790	5410	5438.40	0.89	36	5510	5460	5420	5370	5330	5455	5365	89	1620	500	3890	10	1	17858304	970	-24.91	0.42	12	0.00	-218.00	13077.00	7230	20240103	-24.90	4790	20231031	13.36	7230	-24.90	20240103	5130	5.85	20240419	7230	-24.90	20240103	4790	13.36	20231031	1.68	N	043650	500	89 억	158321	N	N	N	N
66	20240521	160434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-50	5	-0.92	90053900	16644	50.77	5410	5470	5380	7090	3830	5460	5410.59	0.90	-3241	5580	5520	5440	5380	5300	5550	5410	89	1630	500	3930	10	1	17858304	966	-24.82	0.41	12	0.09	-218.00	13077.00	7230	20240103	-25.17	4790	20231031	12.94	7230	-25.17	20240103	5130	5.46	20240419	7230	-25.17	20240103	4790	12.94	20231031	1.68	N	043650	500	89 억	161473	N	N	N	N
67	20240521	150439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-50	5	-0.92	84259730	15573	47.50	5410	5470	5380	7090	3830	5460	5410.63	0.90	-2996	5580	5520	5440	5380	5300	5550	5410	89	1630	500	3930	10	1	17858304	966	-24.82	0.41	12	0.09	-218.00	13077.00	7230	20240103	-25.17	4790	20231031	12.94	7230	-25.17	20240103	5130	5.46	20240419	7230	-25.17	20240103	4790	12.94	20231031	1.68	N	043650	500	89 억	161473	N	N	N	N
68	20240521	140438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-40	5	-0.73	38709330	7144	21.79	5410	5460	5400	7090	3830	5460	5418.43	0.90	-2167	5580	5520	5440	5380	5300	5550	5410	89	1630	500	3930	10	1	17858304	968	-24.86	0.41	12	0.04	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.68	N	043650	500	89 억	161473	N	N	N	N
69	20240521	130438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-40	5	-0.73	22371990	4132	12.60	5410	5450	5400	7090	3830	5460	5414.31	0.90	-1479	5580	5520	5440	5380	5300	5550	5410	89	1630	500	3930	10	1	17858304	968	-24.86	0.41	12	0.02	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.68	N	043650	500	89 억	161473	N	N	N	N
70	20240521	120439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-40	5	-0.73	20692290	3822	11.66	5410	5450	5400	7090	3830	5460	5413.98	0.90	-1321	5580	5520	5440	5380	5300	5550	5410	89	1630	500	3930	10	1	17858304	968	-24.86	0.41	12	0.02	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.68	N	043650	500	89 억	161473	N	N	N	N
71	20240521	110440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-40	5	-0.73	11304870	2087	6.37	5410	5450	5410	7090	3830	5460	5416.78	0.90	-145	5580	5520	5440	5380	5300	5550	5410	89	1630	500	3930	10	1	17858304	968	-24.86	0.41	12	0.01	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.68	N	043650	500	89 억	161473	N	N	N	N
72	20240521	100438	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-40	5	-0.73	7241370	1336	4.08	5410	5450	5410	7090	3830	5460	5420.16	0.90	-125	5580	5520	5440	5380	5300	5550	5410	89	1630	500	3930	10	1	17858304	968	-24.86	0.41	12	0.01	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.68	N	043650	500	89 억	161473	N	N	N	N
73	20240521	090436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-10	5	-0.18	768470	142	0.43	5410	5450	5410	7090	3830	5460	5411.42	0.90	0	5580	5520	5440	5380	5300	5550	5410	89	1630	500	3930	10	1	17858304	973	-25.00	0.42	12	0.00	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.68	N	043650	500	89 억	161473	N	N	N	N
74	20240517	160439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	50	2	0.93	67366440	12448	76.12	5390	5450	5360	7020	3780	5400	5411.82	0.97	-556	5500	5450	5400	5350	5300	5425	5325	89	1620	500	3880	10	1	17858304	973	-25.00	0.42	12	0.07	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.70	N	043650	500	89 억	173423	N	N	N	N
75	20240517	150441	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	0	3	0.00	54223230	10026	61.31	5390	5430	5360	7020	3780	5400	5408.26	0.97	-1057	5500	5450	5400	5350	5300	5425	5325	89	1620	500	3880	10	1	17858304	964	-24.77	0.41	12	0.06	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.70	N	043650	500	89 억	173423	N	N	N	N
76	20240517	140435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	10	2	0.19	41392400	7655	46.81	5390	5430	5360	7020	3780	5400	5407.24	0.97	-1527	5500	5450	5400	5350	5300	5425	5325	89	1620	500	3880	10	1	17858304	966	-24.82	0.41	12	0.04	-218.00	13077.00	7230	20240103	-25.17	4790	20231031	12.94	7230	-25.17	20240103	5130	5.46	20240419	7230	-25.17	20240103	4790	12.94	20231031	1.70	N	043650	500	89 억	173423	N	N	N	N
77	20240517	130432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	10	2	0.19	36603300	6771	41.41	5390	5430	5360	7020	3780	5400	5405.89	0.97	-1546	5500	5450	5400	5350	5300	5425	5325	89	1620	500	3880	10	1	17858304	966	-24.82	0.41	12	0.04	-218.00	13077.00	7230	20240103	-25.17	4790	20231031	12.94	7230	-25.17	20240103	5130	5.46	20240419	7230	-25.17	20240103	4790	12.94	20231031	1.70	N	043650	500	89 억	173423	N	N	N	N
78	20240517	120433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	10	2	0.19	21281110	3940	24.09	5390	5430	5360	7020	3780	5400	5401.30	0.97	-1775	5500	5450	5400	5350	5300	5425	5325	89	1620	500	3880	10	1	17858304	966	-24.82	0.41	12	0.02	-218.00	13077.00	7230	20240103	-25.17	4790	20231031	12.94	7230	-25.17	20240103	5130	5.46	20240419	7230	-25.17	20240103	4790	12.94	20231031	1.70	N	043650	500	89 억	173423	N	N	N	N
79	20240517	110433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	30	2	0.56	13411910	2484	15.19	5390	5430	5360	7020	3780	5400	5399.32	0.97	-960	5500	5450	5400	5350	5300	5425	5325	89	1620	500	3880	10	1	17858304	970	-24.91	0.42	12	0.01	-218.00	13077.00	7230	20240103	-24.90	4790	20231031	13.36	7230	-24.90	20240103	5130	5.85	20240419	7230	-24.90	20240103	4790	13.36	20231031	1.70	N	043650	500	89 억	173423	N	N	N	N
80	20240517	100430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	10	2	0.19	7115580	1320	8.07	5390	5420	5360	7020	3780	5400	5390.59	0.97	-476	5500	5450	5400	5350	5300	5425	5325	89	1620	500	3880	10	1	17858304	966	-24.82	0.41	12	0.01	-218.00	13077.00	7230	20240103	-25.17	4790	20231031	12.94	7230	-25.17	20240103	5130	5.46	20240419	7230	-25.17	20240103	4790	12.94	20231031	1.70	N	043650	500	89 억	173423	N	N	N	N
81	20240517	090433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	10	2	0.19	420480	78	0.48	5390	5410	5390	7020	3780	5400	5390.77	0.97	-41	5500	5450	5400	5350	5300	5425	5325	89	1620	500	3880	10	1	17858304	966	-24.82	0.41	12	0.00	-218.00	13077.00	7230	20240103	-25.17	4790	20231031	12.94	7230	-25.17	20240103	5130	5.46	20240419	7230	-25.17	20240103	4790	12.94	20231031	1.70	N	043650	500	89 억	173423	N	N	N	N
82	20240516	160430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	0	3	0.00	87439320	16238	133.45	5450	5450	5350	7020	3780	5400	5384.86	0.98	-3979	5473	5436	5373	5336	5273	5455	5355	89	1620	500	3880	10	1	17858304	964	-24.77	0.41	12	0.09	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.67	N	043650	500	89 억	175364	N	N	N	N
83	20240516	150429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-40	5	-0.74	66256290	12306	101.13	5450	5450	5360	7020	3780	5400	5384.06	0.98	-2815	5473	5436	5373	5336	5273	5455	5355	89	1620	500	3880	10	1	17858304	957	-24.59	0.41	12	0.07	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.67	N	043650	500	89 억	175364	N	N	N	N
84	20240516	140433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	0	3	0.00	50902670	9450	77.66	5450	5450	5360	7020	3780	5400	5386.53	0.98	-1465	5473	5436	5373	5336	5273	5455	5355	89	1620	500	3880	10	1	17858304	964	-24.77	0.41	12	0.05	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.67	N	043650	500	89 억	175364	N	N	N	N
85	20240516	130432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	-10	5	-0.19	50137590	9308	76.50	5450	5450	5360	7020	3780	5400	5386.51	0.98	-1447	5473	5436	5373	5336	5273	5455	5355	89	1620	500	3880	10	1	17858304	963	-24.72	0.41	12	0.05	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5130	5.07	20240419	7230	-25.45	20240103	4790	12.53	20231031	1.67	N	043650	500	89 억	175364	N	N	N	N
86	20240516	120429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-20	5	-0.37	44976310	8350	68.62	5450	5450	5360	7020	3780	5400	5386.38	0.98	-898	5473	5436	5373	5336	5273	5455	5355	89	1620	500	3880	10	1	17858304	961	-24.68	0.41	12	0.05	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.67	N	043650	500	89 억	175364	N	N	N	N
87	20240516	110428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	-10	5	-0.19	40718570	7560	62.13	5450	5450	5360	7020	3780	5400	5386.05	0.98	-471	5473	5436	5373	5336	5273	5455	5355	89	1620	500	3880	10	1	17858304	963	-24.72	0.41	12	0.04	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5130	5.07	20240419	7230	-25.45	20240103	4790	12.53	20231031	1.67	N	043650	500	89 억	175364	N	N	N	N
88	20240516	100429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	0	3	0.00	38536060	7155	58.80	5450	5450	5360	7020	3780	5400	5385.89	0.98	-283	5473	5436	5373	5336	5273	5455	5355	89	1620	500	3880	10	1	17858304	964	-24.77	0.41	12	0.04	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.67	N	043650	500	89 억	175364	N	N	N	N
89	20240516	090430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	40	2	0.74	484280	89	0.73	5450	5450	5440	7020	3780	5400	5441.35	0.98	-1	5473	5436	5373	5336	5273	5455	5355	89	1620	500	3880	10	1	17858304	971	-24.95	0.42	12	0.00	-218.00	13077.00	7230	20240103	-24.76	4790	20231031	13.57	7230	-24.76	20240103	5130	6.04	20240419	7230	-24.76	20240103	4790	13.57	20231031	1.67	N	043650	500	89 억	175364	N	N	N	N
90	20240514	160434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	50	2	0.93	65385510	12168	44.57	5380	5410	5310	6950	3750	5350	5372.71	0.96	3709	5436	5392	5346	5302	5256	5370	5280	89	1600	500	3850	10	1	17858304	964	-24.77	0.41	12	0.07	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.65	N	043650	500	89 억	171663	N	N	N	N
91	20240514	150436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	10	2	0.19	34276810	6396	23.43	5380	5380	5310	6950	3750	5350	5359.10	0.96	239	5436	5392	5346	5302	5256	5370	5280	89	1600	500	3850	10	1	17858304	957	-24.59	0.41	12	0.04	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.65	N	043650	500	89 억	171663	N	N	N	N
92	20240514	140435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	10	2	0.19	29414360	5489	20.11	5380	5380	5310	6950	3750	5350	5358.78	0.96	-18	5436	5392	5346	5302	5256	5370	5280	89	1600	500	3850	10	1	17858304	957	-24.59	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.65	N	043650	500	89 억	171663	N	N	N	N
93	20240514	130435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	20	2	0.37	27181600	5073	18.58	5380	5380	5310	6950	3750	5350	5358.09	0.96	-106	5436	5392	5346	5302	5256	5370	5280	89	1600	500	3850	10	1	17858304	959	-24.63	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.65	N	043650	500	89 억	171663	N	N	N	N
94	20240514	120434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	20	2	0.37	22532820	4207	15.41	5380	5380	5310	6950	3750	5350	5356.03	0.96	-104	5436	5392	5346	5302	5256	5370	5280	89	1600	500	3850	10	1	17858304	959	-24.63	0.41	12	0.02	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.65	N	043650	500	89 억	171663	N	N	N	N
95	20240514	110434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	0	3	0.00	14394510	2687	9.84	5380	5380	5310	6950	3750	5350	5357.09	0.96	-80	5436	5392	5346	5302	5256	5370	5280	89	1600	500	3850	10	1	17858304	955	-24.54	0.41	12	0.02	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5130	4.29	20240419	7230	-26.00	20240103	4790	11.69	20231031	1.65	N	043650	500	89 억	171663	N	N	N	N
96	20240514	100433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	20	2	0.37	8055670	1504	5.51	5380	5380	5310	6950	3750	5350	5356.16	0.96	-61	5436	5392	5346	5302	5256	5370	5280	89	1600	500	3850	10	1	17858304	959	-24.63	0.41	12	0.01	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.65	N	043650	500	89 억	171663	N	N	N	N
97	20240514	090434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	0	3	0.00	1792980	334	1.22	5380	5380	5350	6950	3750	5350	5368.20	0.96	-156	5436	5392	5346	5302	5256	5370	5280	89	1600	500	3850	10	1	17858304	955	-24.54	0.41	12	0.00	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5130	4.29	20240419	7230	-26.00	20240103	4790	11.69	20231031	1.65	N	043650	500	89 억	171663	N	N	N	N
98	20240513	160434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-20	5	-0.37	145726390	27300	105.50	5380	5390	5300	6980	3760	5370	5337.96	0.97	-1602	5463	5416	5373	5326	5283	5395	5305	89	1610	500	3860	10	1	17858304	955	-24.54	0.41	12	0.15	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5130	4.29	20240419	7230	-26.00	20240103	4790	11.69	20231031	1.62	N	043650	500	89 억	173265	N	N	N	N
99	20240513	150435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-10	5	-0.19	138855920	26015	100.54	5380	5390	5300	6980	3760	5370	5337.53	0.97	-1004	5463	5416	5373	5326	5283	5395	5305	89	1610	500	3860	10	1	17858304	957	-24.59	0.41	12	0.15	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.62	N	043650	500	89 억	173265	N	N	N	N
100	20240513	140434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-10	5	-0.19	134051180	25115	97.06	5380	5390	5300	6980	3760	5370	5337.49	0.97	-938	5463	5416	5373	5326	5283	5395	5305	89	1610	500	3860	10	1	17858304	957	-24.59	0.41	12	0.14	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.62	N	043650	500	89 억	173265	N	N	N	N
101	20240513	130433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-20	5	-0.37	120361880	22552	87.15	5380	5390	5300	6980	3760	5370	5337.08	0.97	141	5463	5416	5373	5326	5283	5395	5305	89	1610	500	3860	10	1	17858304	955	-24.54	0.41	12	0.13	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5130	4.29	20240419	7230	-26.00	20240103	4790	11.69	20231031	1.62	N	043650	500	89 억	173265	N	N	N	N
102	20240513	120434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-30	5	-0.56	104739980	19628	75.85	5380	5390	5300	6980	3760	5370	5336.25	0.97	151	5463	5416	5373	5326	5283	5395	5305	89	1610	500	3860	10	1	17858304	954	-24.50	0.41	12	0.11	-218.00	13077.00	7230	20240103	-26.14	4790	20231031	11.48	7230	-26.14	20240103	5130	4.09	20240419	7230	-26.14	20240103	4790	11.48	20231031	1.62	N	043650	500	89 억	173265	N	N	N	N
103	20240513	110432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-50	5	-0.93	88627120	16611	64.19	5380	5390	5300	6980	3760	5370	5335.45	0.97	-324	5463	5416	5373	5326	5283	5395	5305	89	1610	500	3860	10	1	17858304	950	-24.40	0.41	12	0.09	-218.00	13077.00	7230	20240103	-26.42	4790	20231031	11.06	7230	-26.42	20240103	5130	3.70	20240419	7230	-26.42	20240103	4790	11.06	20231031	1.62	N	043650	500	89 억	173265	N	N	N	N
104	20240513	100434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	0	3	0.00	51242570	9580	37.02	5380	5390	5310	6980	3760	5370	5348.91	0.97	407	5463	5416	5373	5326	5283	5395	5305	89	1610	500	3860	10	1	17858304	959	-24.63	0.41	12	0.05	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.62	N	043650	500	89 억	173265	N	N	N	N
105	20240513	090434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	10	2	0.19	780260	145	0.56	5380	5390	5380	6980	3760	5370	5381.10	0.97	-124	5463	5416	5373	5326	5283	5395	5305	89	1610	500	3860	10	1	17858304	961	-24.68	0.41	12	0.00	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.62	N	043650	500	89 억	173265	N	N	N	N
106	20240510	160421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-10	5	-0.19	138775900	25873	86.50	5380	5420	5330	6990	3770	5380	5363.73	0.96	1038	5500	5440	5370	5310	5240	5470	5340	89	1610	500	3870	10	1	17858304	959	-24.63	0.41	12	0.14	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.61	N	043650	500	89 억	172227	N	N	N	N
107	20240510	150425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-30	5	-0.56	130251900	24282	81.18	5380	5420	5330	6990	3770	5380	5364.13	0.96	1611	5500	5440	5370	5310	5240	5470	5340	89	1610	500	3870	10	1	17858304	955	-24.54	0.41	12	0.14	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5130	4.29	20240419	7230	-26.00	20240103	4790	11.69	20231031	1.61	N	043650	500	89 억	172227	N	N	N	N
108	20240510	140425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-30	5	-0.56	98847180	18407	61.54	5380	5420	5330	6990	3770	5380	5370.09	0.96	1978	5500	5440	5370	5310	5240	5470	5340	89	1610	500	3870	10	1	17858304	955	-24.54	0.41	12	0.10	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5130	4.29	20240419	7230	-26.00	20240103	4790	11.69	20231031	1.61	N	043650	500	89 억	172227	N	N	N	N
109	20240510	130422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-30	5	-0.56	80525350	14981	50.09	5380	5420	5350	6990	3770	5380	5375.17	0.96	1894	5500	5440	5370	5310	5240	5470	5340	89	1610	500	3870	10	1	17858304	955	-24.54	0.41	12	0.08	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5130	4.29	20240419	7230	-26.00	20240103	4790	11.69	20231031	1.61	N	043650	500	89 억	172227	N	N	N	N
110	20240510	120421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	20	2	0.37	66378630	12344	41.27	5380	5420	5370	6990	3770	5380	5377.40	0.96	1668	5500	5440	5370	5310	5240	5470	5340	89	1610	500	3870	10	1	17858304	964	-24.77	0.41	12	0.07	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.61	N	043650	500	89 억	172227	N	N	N	N
111	20240510	110423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	10	2	0.19	46588920	8660	28.95	5380	5420	5370	6990	3770	5380	5379.78	0.96	1778	5500	5440	5370	5310	5240	5470	5340	89	1610	500	3870	10	1	17858304	963	-24.72	0.41	12	0.05	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5130	5.07	20240419	7230	-25.45	20240103	4790	12.53	20231031	1.61	N	043650	500	89 억	172227	N	N	N	N
112	20240510	100423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	0	3	0.00	29091720	5408	18.08	5380	5420	5370	6990	3770	5380	5379.39	0.96	1774	5500	5440	5370	5310	5240	5470	5340	89	1610	500	3870	10	1	17858304	961	-24.68	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.61	N	043650	500	89 억	172227	N	N	N	N
113	20240510	090423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	40	2	0.74	1829240	340	1.14	5380	5420	5380	6990	3770	5380	5380.12	0.96	189	5500	5440	5370	5310	5240	5470	5340	89	1610	500	3870	10	1	17858304	968	-24.86	0.41	12	0.00	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.61	N	043650	500	89 억	172227	N	N	N	N
114	20240509	160429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-10	5	-0.19	160266130	29901	111.78	5300	5430	5300	7000	3780	5390	5359.89	0.95	1929	5496	5442	5416	5362	5336	5430	5350	89	1610	500	3880	10	1	17858304	961	-24.68	0.41	12	0.17	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.60	N	043650	500	89 억	170283	N	N	N	N
115	20240509	150432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-10	5	-0.19	151690160	28307	105.82	5300	5430	5300	7000	3780	5390	5358.75	0.95	2633	5496	5442	5416	5362	5336	5430	5350	89	1610	500	3880	10	1	17858304	961	-24.68	0.41	12	0.16	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.60	N	043650	500	89 억	170283	N	N	N	N
116	20240509	140424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-20	5	-0.37	128349940	23959	89.57	5300	5430	5300	7000	3780	5390	5357.07	0.95	2242	5496	5442	5416	5362	5336	5430	5350	89	1610	500	3880	10	1	17858304	959	-24.63	0.41	12	0.13	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.60	N	043650	500	89 억	170283	N	N	N	N
117	20240509	130424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-20	5	-0.37	112044100	20928	78.24	5300	5430	5300	7000	3780	5390	5353.79	0.95	2447	5496	5442	5416	5362	5336	5430	5350	89	1610	500	3880	10	1	17858304	959	-24.63	0.41	12	0.12	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.60	N	043650	500	89 억	170283	N	N	N	N
118	20240509	120424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	10	2	0.19	104489830	19524	72.99	5300	5430	5300	7000	3780	5390	5351.87	0.95	2317	5496	5442	5416	5362	5336	5430	5350	89	1610	500	3880	10	1	17858304	964	-24.77	0.41	12	0.11	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.60	N	043650	500	89 억	170283	N	N	N	N
119	20240509	110415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	10	2	0.19	103847330	19405	72.54	5300	5430	5300	7000	3780	5390	5351.58	0.95	2323	5496	5442	5416	5362	5336	5430	5350	89	1610	500	3880	10	1	17858304	964	-24.77	0.41	12	0.11	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.60	N	043650	500	89 억	170283	N	N	N	N
120	20240509	100418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	10	2	0.19	69516040	13031	48.71	5300	5430	5300	7000	3780	5390	5334.67	0.95	1740	5496	5442	5416	5362	5336	5430	5350	89	1610	500	3880	10	1	17858304	964	-24.77	0.41	12	0.07	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.60	N	043650	500	89 억	170283	N	N	N	N
121	20240509	090416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-20	5	-0.37	43746230	8248	30.83	5300	5400	5300	7000	3780	5390	5303.86	0.95	-271	5496	5442	5416	5362	5336	5430	5350	89	1610	500	3880	10	1	17858304	959	-24.63	0.41	12	0.05	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.60	N	043650	500	89 억	170283	N	N	N	N
122	20240508	160415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	-80	5	-1.46	144959350	26747	208.80	5470	5470	5390	7110	3830	5470	5419.76	0.96	-676	5530	5500	5470	5440	5410	5485	5425	89	1640	500	3930	10	1	17858304	963	-24.72	0.41	12	0.15	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5130	5.07	20240419	7230	-25.45	20240103	4790	12.53	20231031	1.58	N	043650	500	89 억	170840	N	N	N	N
123	20240508	150419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-60	5	-1.10	124926050	23036	179.83	5470	5470	5390	7110	3830	5470	5423.08	0.96	-1150	5530	5500	5470	5440	5410	5485	5425	89	1640	500	3930	10	1	17858304	966	-24.82	0.41	12	0.13	-218.00	13077.00	7230	20240103	-25.17	4790	20231031	12.94	7230	-25.17	20240103	5130	5.46	20240419	7230	-25.17	20240103	4790	12.94	20231031	1.58	N	043650	500	89 억	170840	N	N	N	N
124	20240508	140413	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-50	5	-0.91	111885020	20628	161.03	5470	5470	5390	7110	3830	5470	5423.94	0.96	-557	5530	5500	5470	5440	5410	5485	5425	89	1640	500	3930	10	1	17858304	968	-24.86	0.41	12	0.12	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.58	N	043650	500	89 억	170840	N	N	N	N
125	20240508	130412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-50	5	-0.91	103550290	19090	149.02	5470	5470	5390	7110	3830	5470	5424.32	0.96	-311	5530	5500	5470	5440	5410	5485	5425	89	1640	500	3930	10	1	17858304	968	-24.86	0.41	12	0.11	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.58	N	043650	500	89 억	170840	N	N	N	N
126	20240508	120414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-40	5	-0.73	76533480	14094	110.02	5470	5470	5410	7110	3830	5470	5430.22	0.96	382	5530	5500	5470	5440	5410	5485	5425	89	1640	500	3930	10	1	17858304	970	-24.91	0.42	12	0.08	-218.00	13077.00	7230	20240103	-24.90	4790	20231031	13.36	7230	-24.90	20240103	5130	5.85	20240419	7230	-24.90	20240103	4790	13.36	20231031	1.58	N	043650	500	89 억	170840	N	N	N	N
127	20240508	110449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-40	5	-0.73	68826320	12676	98.95	5470	5470	5410	7110	3830	5470	5429.66	0.96	445	5530	5500	5470	5440	5410	5485	5425	89	1640	500	3930	10	1	17858304	970	-24.91	0.42	12	0.07	-218.00	13077.00	7230	20240103	-24.90	4790	20231031	13.36	7230	-24.90	20240103	5130	5.85	20240419	7230	-24.90	20240103	4790	13.36	20231031	1.58	N	043650	500	89 억	170840	N	N	N	N
128	20240508	100420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-40	5	-0.73	52688710	9696	75.69	5470	5470	5410	7110	3830	5470	5434.07	0.96	875	5530	5500	5470	5440	5410	5485	5425	89	1640	500	3930	10	1	17858304	970	-24.91	0.42	12	0.05	-218.00	13077.00	7230	20240103	-24.90	4790	20231031	13.36	7230	-24.90	20240103	5130	5.85	20240419	7230	-24.90	20240103	4790	13.36	20231031	1.58	N	043650	500	89 억	170840	N	N	N	N
129	20240508	090417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-20	5	-0.37	8644850	1588	12.40	5470	5470	5440	7110	3830	5470	5443.86	0.96	827	5530	5500	5470	5440	5410	5485	5425	89	1640	500	3930	10	1	17858304	973	-25.00	0.42	12	0.01	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.58	N	043650	500	89 억	170840	N	N	N	N
130	20240503	160425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	0	3	0.00	104304730	19051	139.33	5500	5530	5450	7150	3850	5500	5475.03	0.99	-2647	5533	5516	5483	5466	5433	5525	5475	89	1650	500	3960	10	1	17858304	982	-25.23	0.42	12	0.11	-218.00	13077.00	7230	20240103	-23.93	4790	20231031	14.82	7230	-23.93	20240103	5130	7.21	20240419	7230	-23.93	20240103	4790	14.82	20231031	1.57	N	043650	500	89 억	175965	N	N	N	N
131	20240503	150425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	-30	5	-0.55	90035210	16445	120.27	5500	5530	5450	7150	3850	5500	5474.93	0.99	-2497	5533	5516	5483	5466	5433	5525	5475	89	1650	500	3960	10	1	17858304	977	-25.09	0.42	12	0.09	-218.00	13077.00	7230	20240103	-24.34	4790	20231031	14.20	7230	-24.34	20240103	5130	6.63	20240419	7230	-24.34	20240103	4790	14.20	20231031	1.57	N	043650	500	89 억	175965	N	N	N	N
132	20240503	140426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-10	5	-0.18	86556870	15810	115.63	5500	5530	5450	7150	3850	5500	5474.82	0.99	-2615	5533	5516	5483	5466	5433	5525	5475	89	1650	500	3960	10	1	17858304	980	-25.18	0.42	12	0.09	-218.00	13077.00	7230	20240103	-24.07	4790	20231031	14.61	7230	-24.07	20240103	5130	7.02	20240419	7230	-24.07	20240103	4790	14.61	20231031	1.57	N	043650	500	89 억	175965	N	N	N	N
133	20240503	130426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	0	3	0.00	80456230	14700	107.51	5500	5530	5450	7150	3850	5500	5473.21	0.99	-2248	5533	5516	5483	5466	5433	5525	5475	89	1650	500	3960	10	1	17858304	982	-25.23	0.42	12	0.08	-218.00	13077.00	7230	20240103	-23.93	4790	20231031	14.82	7230	-23.93	20240103	5130	7.21	20240419	7230	-23.93	20240103	4790	14.82	20231031	1.57	N	043650	500	89 억	175965	N	N	N	N
134	20240503	120424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	-30	5	-0.55	78619170	14365	105.06	5500	5530	5450	7150	3850	5500	5472.97	0.99	-2311	5533	5516	5483	5466	5433	5525	5475	89	1650	500	3960	10	1	17858304	977	-25.09	0.42	12	0.08	-218.00	13077.00	7230	20240103	-24.34	4790	20231031	14.20	7230	-24.34	20240103	5130	6.63	20240419	7230	-24.34	20240103	4790	14.20	20231031	1.57	N	043650	500	89 억	175965	N	N	N	N
135	20240503	110423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-50	5	-0.91	73845350	13490	98.66	5500	5530	5450	7150	3850	5500	5474.08	0.99	-1971	5533	5516	5483	5466	5433	5525	5475	89	1650	500	3960	10	1	17858304	973	-25.00	0.42	12	0.08	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.57	N	043650	500	89 억	175965	N	N	N	N
136	20240503	100422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-20	5	-0.36	51930980	9480	69.33	5500	5530	5450	7150	3850	5500	5477.95	0.99	-2142	5533	5516	5483	5466	5433	5525	5475	89	1650	500	3960	10	1	17858304	979	-25.14	0.42	12	0.05	-218.00	13077.00	7230	20240103	-24.20	4790	20231031	14.41	7230	-24.20	20240103	5130	6.82	20240419	7230	-24.20	20240103	4790	14.41	20231031	1.57	N	043650	500	89 억	175965	N	N	N	N
137	20240503	090421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	20	2	0.36	551240	100	0.73	5500	5530	5500	7150	3850	5500	5512.40	0.99	30	5533	5516	5483	5466	5433	5525	5475	89	1650	500	3960	10	1	17858304	986	-25.32	0.42	12	0.00	-218.00	13077.00	7230	20240103	-23.65	4790	20231031	15.24	7230	-23.65	20240103	5130	7.60	20240419	7230	-23.65	20240103	4790	15.24	20231031	1.57	N	043650	500	89 억	175965	N	N	N	N
138	20240502	160420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	20	2	0.36	74657700	13642	56.81	5480	5500	5450	7120	3840	5480	5472.62	0.98	666	5560	5520	5490	5450	5420	5505	5435	89	1640	500	3940	10	1	17858304	982	-25.23	0.42	12	0.08	-218.00	13077.00	7230	20240103	-23.93	4790	20231031	14.82	7230	-23.93	20240103	5130	7.21	20240419	7230	-23.93	20240103	4790	14.82	20231031	1.54	N	043650	500	89 억	175294	N	N	N	N
139	20240502	150422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	10	2	0.18	60692540	11097	46.21	5480	5500	5450	7120	3840	5480	5469.27	0.98	702	5560	5520	5490	5450	5420	5505	5435	89	1640	500	3940	10	1	17858304	980	-25.18	0.42	12	0.06	-218.00	13077.00	7230	20240103	-24.07	4790	20231031	14.61	7230	-24.07	20240103	5130	7.02	20240419	7230	-24.07	20240103	4790	14.61	20231031	1.54	N	043650	500	89 억	175294	N	N	N	N
140	20240502	140420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	0	3	0.00	41497020	7584	31.58	5480	5500	5450	7120	3840	5480	5471.65	0.98	-162	5560	5520	5490	5450	5420	5505	5435	89	1640	500	3940	10	1	17858304	979	-25.14	0.42	12	0.04	-218.00	13077.00	7230	20240103	-24.20	4790	20231031	14.41	7230	-24.20	20240103	5130	6.82	20240419	7230	-24.20	20240103	4790	14.41	20231031	1.54	N	043650	500	89 억	175294	N	N	N	N
141	20240502	130419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	0	3	0.00	31454820	5754	23.96	5480	5500	5450	7120	3840	5480	5466.60	0.98	48	5560	5520	5490	5450	5420	5505	5435	89	1640	500	3940	10	1	17858304	979	-25.14	0.42	12	0.03	-218.00	13077.00	7230	20240103	-24.20	4790	20231031	14.41	7230	-24.20	20240103	5130	6.82	20240419	7230	-24.20	20240103	4790	14.41	20231031	1.54	N	043650	500	89 억	175294	N	N	N	N
142	20240502	120418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	-20	5	-0.36	30644370	5606	23.34	5480	5500	5450	7120	3840	5480	5466.35	0.98	48	5560	5520	5490	5450	5420	5505	5435	89	1640	500	3940	10	1	17858304	975	-25.05	0.42	12	0.03	-218.00	13077.00	7230	20240103	-24.48	4790	20231031	13.99	7230	-24.48	20240103	5130	6.43	20240419	7230	-24.48	20240103	4790	13.99	20231031	1.54	N	043650	500	89 억	175294	N	N	N	N
143	20240502	110417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	-10	5	-0.18	18965540	3473	14.46	5480	5500	5450	7120	3840	5480	5460.85	0.98	82	5560	5520	5490	5450	5420	5505	5435	89	1640	500	3940	10	1	17858304	977	-25.09	0.42	12	0.02	-218.00	13077.00	7230	20240103	-24.34	4790	20231031	14.20	7230	-24.34	20240103	5130	6.63	20240419	7230	-24.34	20240103	4790	14.20	20231031	1.54	N	043650	500	89 억	175294	N	N	N	N
144	20240502	100417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	-10	5	-0.18	16095870	2947	12.27	5480	5500	5450	7120	3840	5480	5461.78	0.98	132	5560	5520	5490	5450	5420	5505	5435	89	1640	500	3940	10	1	17858304	977	-25.09	0.42	12	0.02	-218.00	13077.00	7230	20240103	-24.34	4790	20231031	14.20	7230	-24.34	20240103	5130	6.63	20240419	7230	-24.34	20240103	4790	14.20	20231031	1.54	N	043650	500	89 억	175294	N	N	N	N
145	20240502	090418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	0	3	0.00	7179910	1317	5.48	5480	5480	5450	7120	3840	5480	5451.72	0.98	309	5560	5520	5490	5450	5420	5505	5435	89	1640	500	3940	10	1	17858304	979	-25.14	0.42	12	0.01	-218.00	13077.00	7230	20240103	-24.20	4790	20231031	14.41	7230	-24.20	20240103	5130	6.82	20240419	7230	-24.20	20240103	4790	14.41	20231031	1.54	N	043650	500	89 억	175294	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History