KissMeData/092040/price/prices-20240501.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

62 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7050	310	2	4.60	1981582910	287400	72.16	6760	7060	6720	8760	4720	6740	6894.74	5.97	-6717	7080	6910	6810	6640	6540	6860	6590	275	2020	500	4710	10	1	55018347	3879	-13.35	2.13	12	0.52	-528.00	3306.00	9988	20230607	-29.42	5420	20240229	30.07	9400	-25.00	20240326	5420	30.07	20240229	21550	-67.29	20230607	5420	30.07	20240229	2.28	N	092040	500	275 억	3284384	N	N	10	N	N
3	20240531	150735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7000	260	2	3.86	1681710060	244786	61.46	6760	7030	6720	8760	4720	6740	6870.12	5.97	-8817	7080	6910	6810	6640	6540	6860	6590	275	2020	500	4710	10	1	55018347	3851	-13.26	2.12	12	0.44	-528.00	3306.00	9988	20230607	-29.92	5420	20240229	29.15	9400	-25.53	20240326	5420	29.15	20240229	21550	-67.52	20230607	5420	29.15	20240229	2.28	N	092040	500	275 억	3284384	N	N	10	N	N
4	20240531	140735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6860	120	2	1.78	926782030	135785	34.09	6760	6930	6720	8760	4720	6740	6825.36	5.97	-10944	7080	6910	6810	6640	6540	6860	6590	275	2020	500	4710	10	1	55018347	3774	-12.99	2.08	12	0.25	-528.00	3306.00	9988	20230607	-31.32	5420	20240229	26.57	9400	-27.02	20240326	5420	26.57	20240229	21550	-68.17	20230607	5420	26.57	20240229	2.28	N	092040	500	275 억	3284384	N	N	10	N	N
5	20240531	130740	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6840	100	2	1.48	760886680	111554	28.01	6760	6930	6720	8760	4720	6740	6820.79	5.97	-15886	7080	6910	6810	6640	6540	6860	6590	275	2020	500	4710	10	1	55018347	3763	-12.95	2.07	12	0.20	-528.00	3306.00	9988	20230607	-31.52	5420	20240229	26.20	9400	-27.23	20240326	5420	26.20	20240229	21550	-68.26	20230607	5420	26.20	20240229	2.28	N	092040	500	275 억	3284384	N	N	10	N	N
6	20240531	120744	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6860	120	2	1.78	682931690	100171	25.15	6760	6930	6720	8760	4720	6740	6817.66	5.97	-14864	7080	6910	6810	6640	6540	6860	6590	275	2020	500	4710	10	1	55018347	3774	-12.99	2.08	12	0.18	-528.00	3306.00	9988	20230607	-31.32	5420	20240229	26.57	9400	-27.02	20240326	5420	26.57	20240229	21550	-68.17	20230607	5420	26.57	20240229	2.28	N	092040	500	275 억	3284384	N	N	10	N	N
7	20240531	110739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6830	90	2	1.34	561062470	82453	20.70	6760	6880	6720	8760	4720	6740	6804.63	5.97	-14194	7080	6910	6810	6640	6540	6860	6590	275	2020	500	4710	10	1	55018347	3758	-12.94	2.07	12	0.15	-528.00	3306.00	9988	20230607	-31.62	5420	20240229	26.01	9400	-27.34	20240326	5420	26.01	20240229	21550	-68.31	20230607	5420	26.01	20240229	2.28	N	092040	500	275 억	3284384	N	N	10	N	N
8	20240531	100741	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6820	80	2	1.19	348709290	51399	12.90	6760	6840	6720	8760	4720	6740	6784.36	5.97	-4712	7080	6910	6810	6640	6540	6860	6590	275	2020	500	4710	10	1	55018347	3752	-12.92	2.06	12	0.09	-528.00	3306.00	9988	20230607	-31.72	5420	20240229	25.83	9400	-27.45	20240326	5420	25.83	20240229	21550	-68.35	20230607	5420	25.83	20240229	2.28	N	092040	500	275 억	3284384	N	N	10	N	N
9	20240531	090738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6810	70	2	1.04	41376670	6109	1.53	6760	6810	6750	8760	4720	6740	6773.07	5.97	460	7080	6910	6810	6640	6540	6860	6590	275	2020	500	4710	10	1	55018347	3747	-12.90	2.06	12	0.01	-528.00	3306.00	9988	20230607	-31.82	5420	20240229	25.65	9400	-27.55	20240326	5420	25.65	20240229	21550	-68.40	20230607	5420	25.65	20240229	2.28	N	092040	500	275 억	3284384	N	N	10	N	N
10	20240530	160735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6740	-140	5	-2.03	2700192110	396710	84.41	6900	6980	6710	8940	4820	6880	6806.58	5.91	34587	7186	7032	6956	6802	6726	6995	6765	275	2060	500	4810	10	1	55018347	3708	-12.77	2.04	12	0.72	-528.00	3306.00	9988	20230607	-32.52	5420	20240229	24.35	9400	-28.30	20240326	5420	24.35	20240229	21550	-68.72	20230607	5420	24.35	20240229	2.25	N	092040	500	275 억	3249804	N	N	10	N	N
11	20240530	150736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6730	-150	5	-2.18	2600198560	381871	81.25	6900	6980	6710	8940	4820	6880	6809.10	5.91	32794	7186	7032	6956	6802	6726	6995	6765	275	2060	500	4810	10	1	55018347	3703	-12.75	2.04	12	0.69	-528.00	3306.00	9988	20230607	-32.62	5420	20240229	24.17	9400	-28.40	20240326	5420	24.17	20240229	21550	-68.77	20230607	5420	24.17	20240229	2.25	N	092040	500	275 억	3249804	N	N	8	N	N
12	20240530	140735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6730	-150	5	-2.18	2226988920	326370	69.44	6900	6980	6720	8940	4820	6880	6823.51	5.91	19018	7186	7032	6956	6802	6726	6995	6765	275	2060	500	4810	10	1	55018347	3703	-12.75	2.04	12	0.59	-528.00	3306.00	9988	20230607	-32.62	5420	20240229	24.17	9400	-28.40	20240326	5420	24.17	20240229	21550	-68.77	20230607	5420	24.17	20240229	2.25	N	092040	500	275 억	3249804	N	N	8	N	N
13	20240530	130737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6740	-140	5	-2.03	1950491700	285302	60.70	6900	6980	6720	8940	4820	6880	6836.58	5.91	9101	7186	7032	6956	6802	6726	6995	6765	275	2060	500	4810	10	1	55018347	3708	-12.77	2.04	12	0.52	-528.00	3306.00	9988	20230607	-32.52	5420	20240229	24.35	9400	-28.30	20240326	5420	24.35	20240229	21550	-68.72	20230607	5420	24.35	20240229	2.25	N	092040	500	275 억	3249804	N	N	8	N	N
14	20240530	120735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6780	-100	5	-1.45	1497687260	218207	46.43	6900	6980	6760	8940	4820	6880	6863.61	5.91	-9481	7186	7032	6956	6802	6726	6995	6765	275	2060	500	4810	10	1	55018347	3730	-12.84	2.05	12	0.40	-528.00	3306.00	9988	20230607	-32.12	5420	20240229	25.09	9400	-27.87	20240326	5420	25.09	20240229	21550	-68.54	20230607	5420	25.09	20240229	2.25	N	092040	500	275 억	3249804	N	N	8	N	N
15	20240530	110736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6860	-20	5	-0.29	1021556520	148334	31.56	6900	6980	6790	8940	4820	6880	6886.87	5.91	2919	7186	7032	6956	6802	6726	6995	6765	275	2060	500	4810	10	1	55018347	3774	-12.99	2.08	12	0.27	-528.00	3306.00	9988	20230607	-31.32	5420	20240229	26.57	9400	-27.02	20240326	5420	26.57	20240229	21550	-68.17	20230607	5420	26.57	20240229	2.25	N	092040	500	275 억	3249804	N	N	8	N	N
16	20240530	100737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6870	-10	5	-0.15	768967000	111591	23.74	6900	6980	6790	8940	4820	6880	6890.94	5.91	-4725	7186	7032	6956	6802	6726	6995	6765	275	2060	500	4810	10	1	55018347	3780	-13.01	2.08	12	0.20	-528.00	3306.00	9988	20230607	-31.22	5420	20240229	26.75	9400	-26.91	20240326	5420	26.75	20240229	21550	-68.12	20230607	5420	26.75	20240229	2.25	N	092040	500	275 억	3249804	N	N	8	N	N
17	20240530	090736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6910	30	2	0.44	161759570	23557	5.01	6900	6930	6790	8940	4820	6880	6866.72	5.91	-7811	7186	7032	6956	6802	6726	6995	6765	275	2060	500	4810	10	1	55018347	3802	-13.09	2.09	12	0.04	-528.00	3306.00	9988	20230607	-30.82	5420	20240229	27.49	9400	-26.49	20240326	5420	27.49	20240229	21550	-67.94	20230607	5420	27.49	20240229	2.25	N	092040	500	275 억	3249804	N	N	8	N	N
18	20240529	160729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6880	-220	5	-3.10	3254503760	465396	44.67	7100	7110	6880	9230	4970	7100	6993.62	6.05	-63364	8066	7582	7266	6782	6466	7825	7025	275	2130	500	4970	10	1	55018347	3785	-13.03	2.08	12	0.85	-528.00	3306.00	9988	20230607	-31.12	5420	20240229	26.94	9400	-26.81	20240326	5420	26.94	20240229	21550	-68.07	20230607	5420	26.94	20240229	2.20	N	092040	500	275 억	3330178	N	N	8	N	N
19	20240529	150728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6910	-190	5	-2.68	3046580850	435199	41.77	7100	7110	6890	9230	4970	7100	7000.43	6.05	-60154	8066	7582	7266	6782	6466	7825	7025	275	2130	500	4970	10	1	55018347	3802	-13.09	2.09	12	0.79	-528.00	3306.00	9988	20230607	-30.82	5420	20240229	27.49	9400	-26.49	20240326	5420	27.49	20240229	21550	-67.94	20230607	5420	27.49	20240229	2.20	N	092040	500	275 억	3330178	N	N	25	N	N
20	20240529	140729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6980	-120	5	-1.69	2269706840	323142	31.02	7100	7110	6970	9230	4970	7100	7023.87	6.05	-48649	8066	7582	7266	6782	6466	7825	7025	275	2130	500	4970	10	1	55018347	3840	-13.22	2.11	12	0.59	-528.00	3306.00	9988	20230607	-30.12	5420	20240229	28.78	9400	-25.74	20240326	5420	28.78	20240229	21550	-67.61	20230607	5420	28.78	20240229	2.20	N	092040	500	275 억	3330178	N	N	25	N	N
21	20240529	130731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6990	-110	5	-1.55	2117402780	301341	28.93	7100	7110	6970	9230	4970	7100	7026.60	6.05	-37107	8066	7582	7266	6782	6466	7825	7025	275	2130	500	4970	10	1	55018347	3846	-13.24	2.11	12	0.55	-528.00	3306.00	9988	20230607	-30.02	5420	20240229	28.97	9400	-25.64	20240326	5420	28.97	20240229	21550	-67.56	20230607	5420	28.97	20240229	2.20	N	092040	500	275 억	3330178	N	N	25	N	N
22	20240529	120734	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7000	-100	5	-1.41	1842839810	262060	25.16	7100	7110	6980	9230	4970	7100	7032.13	6.05	-30856	8066	7582	7266	6782	6466	7825	7025	275	2130	500	4970	10	1	55018347	3851	-13.26	2.12	12	0.48	-528.00	3306.00	9988	20230607	-29.92	5420	20240229	29.15	9400	-25.53	20240326	5420	29.15	20240229	21550	-67.52	20230607	5420	29.15	20240229	2.20	N	092040	500	275 억	3330178	N	N	25	N	N
23	20240529	110731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6990	-110	5	-1.55	1517356620	215734	20.71	7100	7110	6980	9230	4970	7100	7033.46	6.05	-21762	8066	7582	7266	6782	6466	7825	7025	275	2130	500	4970	10	1	55018347	3846	-13.24	2.11	12	0.39	-528.00	3306.00	9988	20230607	-30.02	5420	20240229	28.97	9400	-25.64	20240326	5420	28.97	20240229	21550	-67.56	20230607	5420	28.97	20240229	2.20	N	092040	500	275 억	3330178	N	N	25	N	N
24	20240529	100729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7000	-100	5	-1.41	815511940	115908	11.13	7100	7110	7000	9230	4970	7100	7035.86	6.05	-11091	8066	7582	7266	6782	6466	7825	7025	275	2130	500	4970	10	1	55018347	3851	-13.26	2.12	12	0.21	-528.00	3306.00	9988	20230607	-29.92	5420	20240229	29.15	9400	-25.53	20240326	5420	29.15	20240229	21550	-67.52	20230607	5420	29.15	20240229	2.20	N	092040	500	275 억	3330178	N	N	25	N	N
25	20240529	090726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7040	-60	5	-0.85	131620340	18670	1.79	7100	7110	7010	9230	4970	7100	7049.83	6.05	-675	8066	7582	7266	6782	6466	7825	7025	275	2130	500	4970	10	1	55018347	3873	-13.33	2.13	12	0.03	-528.00	3306.00	9988	20230607	-29.52	5420	20240229	29.89	9400	-25.11	20240326	5420	29.89	20240229	21550	-67.33	20230607	5420	29.89	20240229	2.20	N	092040	500	275 억	3330178	N	N	25	N	N
26	20240528	160725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7100	90	2	1.28	7554364290	1038039	193.99	7050	7750	6950	9110	4910	7010	7277.69	6.34	-170426	7323	7166	7023	6866	6723	7095	6795	275	2100	500	4900	10	1	55018347	3906	-13.45	2.15	12	1.89	-528.00	3306.00	9988	20230607	-28.91	5420	20240229	31.00	9400	-24.47	20240326	5420	31.00	20240229	21550	-67.05	20230607	5420	31.00	20240229	2.21	N	092040	500	275 억	3485699	N	N	25	N	N
27	20240528	150727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7080	70	2	1.00	7389694900	1014809	189.64	7050	7750	6950	9110	4910	7010	7281.86	6.34	-167825	7323	7166	7023	6866	6723	7095	6795	275	2100	500	4900	10	1	55018347	3895	-13.41	2.14	12	1.84	-528.00	3306.00	9988	20230607	-29.11	5420	20240229	30.63	9400	-24.68	20240326	5420	30.63	20240229	21550	-67.15	20230607	5420	30.63	20240229	2.21	N	092040	500	275 억	3485699	N	N	862	N	N
28	20240528	140729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7070	60	2	0.86	7108120800	975030	182.21	7050	7750	6950	9110	4910	7010	7290.16	6.34	-163437	7323	7166	7023	6866	6723	7095	6795	275	2100	500	4900	10	1	55018347	3890	-13.39	2.14	12	1.77	-528.00	3306.00	9988	20230607	-29.22	5420	20240229	30.44	9400	-24.79	20240326	5420	30.44	20240229	21550	-67.19	20230607	5420	30.44	20240229	2.21	N	092040	500	275 억	3485699	N	N	862	N	N
29	20240528	130725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7130	120	2	1.71	6832784120	936200	174.95	7050	7750	6950	9110	4910	7010	7298.42	6.34	-160535	7323	7166	7023	6866	6723	7095	6795	275	2100	500	4900	10	1	55018347	3923	-13.50	2.16	12	1.70	-528.00	3306.00	9988	20230607	-28.61	5420	20240229	31.55	9400	-24.15	20240326	5420	31.55	20240229	21550	-66.91	20230607	5420	31.55	20240229	2.21	N	092040	500	275 억	3485699	N	N	862	N	N
30	20240528	120726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7150	140	2	2.00	6553916250	897079	167.64	7050	7750	6950	9110	4910	7010	7305.84	6.34	-154921	7323	7166	7023	6866	6723	7095	6795	275	2100	500	4900	10	1	55018347	3934	-13.54	2.16	12	1.63	-528.00	3306.00	9988	20230607	-28.41	5420	20240229	31.92	9400	-23.94	20240326	5420	31.92	20240229	21550	-66.82	20230607	5420	31.92	20240229	2.21	N	092040	500	275 억	3485699	N	N	862	N	N
31	20240528	110710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7160	150	2	2.14	6380824850	872865	163.12	7050	7750	6950	9110	4910	7010	7310.21	6.34	-150410	7323	7166	7023	6866	6723	7095	6795	275	2100	500	4900	10	1	55018347	3939	-13.56	2.17	12	1.59	-528.00	3306.00	9988	20230607	-28.31	5420	20240229	32.10	9400	-23.83	20240326	5420	32.10	20240229	21550	-66.77	20230607	5420	32.10	20240229	2.21	N	092040	500	275 억	3485699	N	N	862	N	N
32	20240528	100726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7220	210	2	3.00	5517175830	752721	140.67	7050	7750	6950	9110	4910	7010	7329.64	6.34	-121175	7323	7166	7023	6866	6723	7095	6795	275	2100	500	4900	10	1	55018347	3972	-13.67	2.18	12	1.37	-528.00	3306.00	9988	20230607	-27.71	5420	20240229	33.21	9400	-23.19	20240326	5420	33.21	20240229	21550	-66.50	20230607	5420	33.21	20240229	2.21	N	092040	500	275 억	3485699	N	N	862	N	N
33	20240528	090728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7060	50	2	0.71	67920470	9673	1.81	7050	7070	6970	9110	4910	7010	7021.66	6.34	-1082	7323	7166	7023	6866	6723	7095	6795	275	2100	500	4900	10	1	55018347	3884	-13.37	2.14	12	0.02	-528.00	3306.00	9988	20230607	-29.32	5420	20240229	30.26	9400	-24.89	20240326	5420	30.26	20240229	21550	-67.24	20230607	5420	30.26	20240229	2.21	N	092040	500	275 억	3485699	N	N	862	N	N
34	20240527	160716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7010	-140	5	-1.96	3731816360	533729	269.24	7150	7180	6880	9290	5010	7150	6991.96	6.40	-35771	7376	7262	7156	7042	6936	7320	7100	275	2140	500	5000	10	1	55018347	3857	-13.28	2.12	12	0.97	-528.00	3306.00	9988	20230607	-29.82	5420	20240229	29.34	9400	-25.43	20240326	5420	29.34	20240229	21550	-67.47	20230607	5420	29.34	20240229	2.19	N	092040	500	275 억	3521484	N	N	862	N	N
35	20240527	150727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7030	-120	5	-1.68	3487697910	498835	251.64	7150	7180	6880	9290	5010	7150	6991.69	6.40	-45603	7376	7262	7156	7042	6936	7320	7100	275	2140	500	5000	10	1	55018347	3868	-13.31	2.13	12	0.91	-528.00	3306.00	9988	20230607	-29.62	5420	20240229	29.70	9400	-25.21	20240326	5420	29.70	20240229	21550	-67.38	20230607	5420	29.70	20240229	2.19	N	092040	500	275 억	3521484	N	N	132	N	N
36	20240527	140725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7000	-150	5	-2.10	3154283010	451043	227.53	7150	7180	6880	9290	5010	7150	6993.31	6.40	-59420	7376	7262	7156	7042	6936	7320	7100	275	2140	500	5000	10	1	55018347	3851	-13.26	2.12	12	0.82	-528.00	3306.00	9988	20230607	-29.92	5420	20240229	29.15	9400	-25.53	20240326	5420	29.15	20240229	21550	-67.52	20230607	5420	29.15	20240229	2.19	N	092040	500	275 억	3521484	N	N	132	N	N
37	20240527	130724	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6930	-220	5	-3.08	2947016060	421259	212.51	7150	7180	6880	9290	5010	7150	6995.73	6.40	-57845	7376	7262	7156	7042	6936	7320	7100	275	2140	500	5000	10	1	55018347	3813	-13.12	2.10	12	0.77	-528.00	3306.00	9988	20230607	-30.62	5420	20240229	27.86	9400	-26.28	20240326	5420	27.86	20240229	21550	-67.84	20230607	5420	27.86	20240229	2.19	N	092040	500	275 억	3521484	N	N	132	N	N
38	20240527	120725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6980	-170	5	-2.38	1892186450	268989	135.69	7150	7180	6950	9290	5010	7150	7034.44	6.40	-53180	7376	7262	7156	7042	6936	7320	7100	275	2140	500	5000	10	1	55018347	3840	-13.22	2.11	12	0.49	-528.00	3306.00	9988	20230607	-30.12	5420	20240229	28.78	9400	-25.74	20240326	5420	28.78	20240229	21550	-67.61	20230607	5420	28.78	20240229	2.19	N	092040	500	275 억	3521484	N	N	132	N	N
39	20240527	110724	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7020	-130	5	-1.82	1488137690	211100	106.49	7150	7180	6950	9290	5010	7150	7049.44	6.40	-40064	7376	7262	7156	7042	6936	7320	7100	275	2140	500	5000	10	1	55018347	3862	-13.30	2.12	12	0.38	-528.00	3306.00	9988	20230607	-29.72	5420	20240229	29.52	9400	-25.32	20240326	5420	29.52	20240229	21550	-67.42	20230607	5420	29.52	20240229	2.19	N	092040	500	275 억	3521484	N	N	132	N	N
40	20240527	100723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7070	-80	5	-1.12	698459080	98378	49.63	7150	7180	7040	9290	5010	7150	7099.75	6.40	-5016	7376	7262	7156	7042	6936	7320	7100	275	2140	500	5000	10	1	55018347	3890	-13.39	2.14	12	0.18	-528.00	3306.00	9988	20230607	-29.22	5420	20240229	30.44	9400	-24.79	20240326	5420	30.44	20240229	21550	-67.19	20230607	5420	30.44	20240229	2.19	N	092040	500	275 억	3521484	N	N	132	N	N
41	20240527	090723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7100	-50	5	-0.70	94665280	13320	6.72	7150	7150	7080	9290	5010	7150	7107.00	6.40	-2718	7376	7262	7156	7042	6936	7320	7100	275	2140	500	5000	10	1	55018347	3906	-13.45	2.15	12	0.02	-528.00	3306.00	9988	20230607	-28.91	5420	20240229	31.00	9400	-24.47	20240326	5420	31.00	20240229	21550	-67.05	20230607	5420	31.00	20240229	2.19	N	092040	500	275 억	3521484	N	N	132	N	N
42	20240524	160647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7150	50	2	0.70	1398184330	195224	118.42	7100	7270	7050	9230	4970	7100	7161.98	6.41	-2578	7220	7160	7090	7030	6960	7190	7060	275	2130	500	4970	10	1	55018347	3934	-13.54	2.16	12	0.35	-528.00	3306.00	9988	20230607	-28.41	5420	20240229	31.92	9400	-23.94	20240326	5420	31.92	20240229	21550	-66.82	20230607	5420	31.92	20240229	2.17	N	092040	500	275 억	3524063	N	N	132	N	N
43	20240524	150646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7150	50	2	0.70	1362774680	190267	115.42	7100	7270	7050	9230	4970	7100	7162.47	6.41	-3041	7220	7160	7090	7030	6960	7190	7060	275	2130	500	4970	10	1	55018347	3934	-13.54	2.16	12	0.35	-528.00	3306.00	9988	20230607	-28.41	5420	20240229	31.92	9400	-23.94	20240326	5420	31.92	20240229	21550	-66.82	20230607	5420	31.92	20240229	2.17	N	092040	500	275 억	3524063	N	N	5	N	N
44	20240524	140650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7160	60	2	0.85	1186813110	165654	100.49	7100	7270	7050	9230	4970	7100	7164.45	6.41	298	7220	7160	7090	7030	6960	7190	7060	275	2130	500	4970	10	1	55018347	3939	-13.56	2.17	12	0.30	-528.00	3306.00	9988	20230607	-28.31	5420	20240229	32.10	9400	-23.83	20240326	5420	32.10	20240229	21550	-66.77	20230607	5420	32.10	20240229	2.17	N	092040	500	275 억	3524063	N	N	5	N	N
45	20240524	130647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7200	100	2	1.41	968015890	135157	81.99	7100	7270	7050	9230	4970	7100	7162.20	6.41	-7514	7220	7160	7090	7030	6960	7190	7060	275	2130	500	4970	10	1	55018347	3961	-13.64	2.18	12	0.25	-528.00	3306.00	9988	20230607	-27.91	5420	20240229	32.84	9400	-23.40	20240326	5420	32.84	20240229	21550	-66.59	20230607	5420	32.84	20240229	2.17	N	092040	500	275 억	3524063	N	N	5	N	N
46	20240524	120648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7200	100	2	1.41	863111600	120608	73.16	7100	7270	7050	9230	4970	7100	7156.38	6.41	-3578	7220	7160	7090	7030	6960	7190	7060	275	2130	500	4970	10	1	55018347	3961	-13.64	2.18	12	0.22	-528.00	3306.00	9988	20230607	-27.91	5420	20240229	32.84	9400	-23.40	20240326	5420	32.84	20240229	21550	-66.59	20230607	5420	32.84	20240229	2.17	N	092040	500	275 억	3524063	N	N	5	N	N
47	20240524	110645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7210	110	2	1.55	790931530	110578	67.08	7100	7270	7050	9230	4970	7100	7152.75	6.41	-1960	7220	7160	7090	7030	6960	7190	7060	275	2130	500	4970	10	1	55018347	3967	-13.66	2.18	12	0.20	-528.00	3306.00	9988	20230607	-27.81	5420	20240229	33.03	9400	-23.30	20240326	5420	33.03	20240229	21550	-66.54	20230607	5420	33.03	20240229	2.17	N	092040	500	275 억	3524063	N	N	5	N	N
48	20240524	100651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7170	70	2	0.99	443856930	62416	37.86	7100	7200	7050	9230	4970	7100	7111.29	6.41	-7758	7220	7160	7090	7030	6960	7190	7060	275	2130	500	4970	10	1	55018347	3945	-13.58	2.17	12	0.11	-528.00	3306.00	9988	20230607	-28.21	5420	20240229	32.29	9400	-23.72	20240326	5420	32.29	20240229	21550	-66.73	20230607	5420	32.29	20240229	2.17	N	092040	500	275 억	3524063	N	N	5	N	N
49	20240524	090647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7090	-10	5	-0.14	77038370	10839	6.57	7100	7130	7080	9230	4970	7100	7107.59	6.41	-2230	7220	7160	7090	7030	6960	7190	7060	275	2130	500	4970	10	1	55018347	3901	-13.43	2.14	12	0.02	-528.00	3306.00	9988	20230607	-29.01	5420	20240229	30.81	9400	-24.57	20240326	5420	30.81	20240229	21550	-67.10	20230607	5420	30.81	20240229	2.17	N	092040	500	275 억	3524063	N	N	5	N	N
50	20240523	160644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7100	0	3	0.00	1140886470	160976	66.50	7050	7150	7020	9230	4970	7100	7087.30	6.43	-11174	7346	7222	7126	7002	6906	7175	6955	275	2130	500	4970	10	1	55018347	3906	-13.45	2.15	12	0.29	-528.00	3306.00	9988	20230607	-28.91	5420	20240229	31.00	9400	-24.47	20240326	5420	31.00	20240229	21550	-67.05	20230607	5420	31.00	20240229	2.17	N	092040	500	275 억	3535236	N	N	5	N	N
51	20240523	150649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7090	-10	5	-0.14	1087657230	153469	63.40	7050	7150	7020	9230	4970	7100	7087.15	6.43	-10684	7346	7222	7126	7002	6906	7175	6955	275	2130	500	4970	10	1	55018347	3901	-13.43	2.14	12	0.28	-528.00	3306.00	9988	20230607	-29.01	5420	20240229	30.81	9400	-24.57	20240326	5420	30.81	20240229	21550	-67.10	20230607	5420	30.81	20240229	2.17	N	092040	500	275 억	3535236	N	N	0	N	N
52	20240523	140650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7090	-10	5	-0.14	956192750	134903	55.73	7050	7150	7020	9230	4970	7100	7088.00	6.43	-8498	7346	7222	7126	7002	6906	7175	6955	275	2130	500	4970	10	1	55018347	3901	-13.43	2.14	12	0.25	-528.00	3306.00	9988	20230607	-29.01	5420	20240229	30.81	9400	-24.57	20240326	5420	30.81	20240229	21550	-67.10	20230607	5420	30.81	20240229	2.17	N	092040	500	275 억	3535236	N	N	0	N	N
53	20240523	130648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7100	0	3	0.00	849839530	119882	49.52	7050	7150	7020	9230	4970	7100	7088.97	6.43	-6891	7346	7222	7126	7002	6906	7175	6955	275	2130	500	4970	10	1	55018347	3906	-13.45	2.15	12	0.22	-528.00	3306.00	9988	20230607	-28.91	5420	20240229	31.00	9400	-24.47	20240326	5420	31.00	20240229	21550	-67.05	20230607	5420	31.00	20240229	2.17	N	092040	500	275 억	3535236	N	N	0	N	N
54	20240523	120644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7100	0	3	0.00	700437780	98785	40.81	7050	7150	7020	9230	4970	7100	7090.53	6.43	-3561	7346	7222	7126	7002	6906	7175	6955	275	2130	500	4970	10	1	55018347	3906	-13.45	2.15	12	0.18	-528.00	3306.00	9988	20230607	-28.91	5420	20240229	31.00	9400	-24.47	20240326	5420	31.00	20240229	21550	-67.05	20230607	5420	31.00	20240229	2.17	N	092040	500	275 억	3535236	N	N	0	N	N
55	20240523	110644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7110	10	2	0.14	538333320	75962	31.38	7050	7150	7020	9230	4970	7100	7086.88	6.43	9639	7346	7222	7126	7002	6906	7175	6955	275	2130	500	4970	10	1	55018347	3912	-13.47	2.15	12	0.14	-528.00	3306.00	9988	20230607	-28.81	5420	20240229	31.18	9400	-24.36	20240326	5420	31.18	20240229	21550	-67.01	20230607	5420	31.18	20240229	2.17	N	092040	500	275 억	3535236	N	N	0	N	N
56	20240523	100646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7080	-20	5	-0.28	370224660	52279	21.60	7050	7150	7020	9230	4970	7100	7081.71	6.43	8047	7346	7222	7126	7002	6906	7175	6955	275	2130	500	4970	10	1	55018347	3895	-13.41	2.14	12	0.10	-528.00	3306.00	9988	20230607	-29.11	5420	20240229	30.63	9400	-24.68	20240326	5420	30.63	20240229	21550	-67.15	20230607	5420	30.63	20240229	2.17	N	092040	500	275 억	3535236	N	N	0	N	N
57	20240523	090648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7060	-40	5	-0.56	41373000	5852	2.42	7050	7090	7050	9230	4970	7100	7069.89	6.43	1219	7346	7222	7126	7002	6906	7175	6955	275	2130	500	4970	10	1	55018347	3884	-13.37	2.14	12	0.01	-528.00	3306.00	9988	20230607	-29.32	5420	20240229	30.26	9400	-24.89	20240326	5420	30.26	20240229	21550	-67.24	20230607	5420	30.26	20240229	2.17	N	092040	500	275 억	3535236	N	N	0	N	N
58	20240522	160639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7100	-40	5	-0.56	1693281280	238526	96.75	7240	7250	7030	9280	5000	7140	7098.93	6.43	-10295	7433	7286	7173	7026	6913	7230	6970	275	2140	500	4990	10	1	55018347	3906	-13.45	2.15	12	0.43	-528.00	3306.00	9988	20230607	-28.91	5420	20240229	31.00	9400	-24.47	20240326	5420	31.00	20240229	21550	-67.05	20230607	5420	31.00	20240229	2.17	N	092040	500	275 억	3539310	N	N	27	N	N
59	20240522	150643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7100	-40	5	-0.56	1647575110	232088	94.13	7240	7250	7030	9280	5000	7140	7098.92	6.43	-9913	7433	7286	7173	7026	6913	7230	6970	275	2140	500	4990	10	1	55018347	3906	-13.45	2.15	12	0.42	-528.00	3306.00	9988	20230607	-28.91	5420	20240229	31.00	9400	-24.47	20240326	5420	31.00	20240229	21550	-67.05	20230607	5420	31.00	20240229	2.17	N	092040	500	275 억	3539310	N	N	27	N	N
60	20240522	140645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7110	-30	5	-0.42	1502962880	211737	85.88	7240	7250	7030	9280	5000	7140	7098.25	6.43	-8587	7433	7286	7173	7026	6913	7230	6970	275	2140	500	4990	10	1	55018347	3912	-13.47	2.15	12	0.38	-528.00	3306.00	9988	20230607	-28.81	5420	20240229	31.18	9400	-24.36	20240326	5420	31.18	20240229	21550	-67.01	20230607	5420	31.18	20240229	2.17	N	092040	500	275 억	3539310	N	N	27	N	N
61	20240522	130641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7120	-20	5	-0.28	1167498980	164500	66.72	7240	7250	7030	9280	5000	7140	7097.26	6.43	6754	7433	7286	7173	7026	6913	7230	6970	275	2140	500	4990	10	1	55018347	3917	-13.48	2.15	12	0.30	-528.00	3306.00	9988	20230607	-28.71	5420	20240229	31.37	9400	-24.26	20240326	5420	31.37	20240229	21550	-66.96	20230607	5420	31.37	20240229	2.17	N	092040	500	275 억	3539310	N	N	27	N	N
62	20240522	120724	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7080	-60	5	-0.84	1091139890	153736	62.35	7240	7250	7030	9280	5000	7140	7097.49	6.43	9025	7433	7286	7173	7026	6913	7230	6970	275	2140	500	4990	10	1	55018347	3895	-13.41	2.14	12	0.28	-528.00	3306.00	9988	20230607	-29.11	5420	20240229	30.63	9400	-24.68	20240326	5420	30.63	20240229	21550	-67.15	20230607	5420	30.63	20240229	2.17	N	092040	500	275 억	3539310	N	N	27	N	N
63	20240522	110645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7110	-30	5	-0.42	946808020	133348	54.09	7240	7250	7030	9280	5000	7140	7100.28	6.43	10631	7433	7286	7173	7026	6913	7230	6970	275	2140	500	4990	10	1	55018347	3912	-13.47	2.15	12	0.24	-528.00	3306.00	9988	20230607	-28.81	5420	20240229	31.18	9400	-24.36	20240326	5420	31.18	20240229	21550	-67.01	20230607	5420	31.18	20240229	2.17	N	092040	500	275 억	3539310	N	N	27	N	N
64	20240522	100644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7070	-70	5	-0.98	749382300	105532	42.80	7240	7250	7030	9280	5000	7140	7101.00	6.43	11058	7433	7286	7173	7026	6913	7230	6970	275	2140	500	4990	10	1	55018347	3890	-13.39	2.14	12	0.19	-528.00	3306.00	9988	20230607	-29.22	5420	20240229	30.44	9400	-24.79	20240326	5420	30.44	20240229	21550	-67.19	20230607	5420	30.44	20240229	2.17	N	092040	500	275 억	3539310	N	N	27	N	N
65	20240522	090644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7170	30	2	0.42	62542470	8680	3.52	7240	7240	7160	9280	5000	7140	7205.35	6.43	-3290	7433	7286	7173	7026	6913	7230	6970	275	2140	500	4990	10	1	55018347	3945	-13.58	2.17	12	0.02	-528.00	3306.00	9988	20230607	-28.21	5420	20240229	32.29	9400	-23.72	20240326	5420	32.29	20240229	21550	-66.73	20230607	5420	32.29	20240229	2.17	N	092040	500	275 억	3539310	N	N	27	N	N
66	20240521	160636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7140	-70	5	-0.97	1761631900	246429	71.59	7220	7320	7060	9370	5050	7210	7148.65	6.37	35965	7570	7390	7300	7120	7030	7345	7075	275	2160	500	5040	10	1	55018347	3928	-13.52	2.16	12	0.45	-528.00	3306.00	9988	20230607	-28.51	5420	20240229	31.73	9400	-24.04	20240326	5420	31.73	20240229	21550	-66.87	20230607	5420	31.73	20240229	2.15	N	092040	500	275 억	3503589	N	N	27	N	N
67	20240521	150642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7150	-60	5	-0.83	1669327470	233496	67.83	7220	7320	7060	9370	5050	7210	7149.28	6.37	32562	7570	7390	7300	7120	7030	7345	7075	275	2160	500	5040	10	1	55018347	3934	-13.54	2.16	12	0.42	-528.00	3306.00	9988	20230607	-28.41	5420	20240229	31.92	9400	-23.94	20240326	5420	31.92	20240229	21550	-66.82	20230607	5420	31.92	20240229	2.15	N	092040	500	275 억	3503589	N	N	515	N	N
68	20240521	140639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7170	-40	5	-0.55	1483983650	207629	60.32	7220	7320	7060	9370	5050	7210	7147.29	6.37	28794	7570	7390	7300	7120	7030	7345	7075	275	2160	500	5040	10	1	55018347	3945	-13.58	2.17	12	0.38	-528.00	3306.00	9988	20230607	-28.21	5420	20240229	32.29	9400	-23.72	20240326	5420	32.29	20240229	21550	-66.73	20230607	5420	32.29	20240229	2.15	N	092040	500	275 억	3503589	N	N	515	N	N
69	20240521	130641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7130	-80	5	-1.11	1374284280	192301	55.87	7220	7320	7060	9370	5050	7210	7146.53	6.37	27804	7570	7390	7300	7120	7030	7345	7075	275	2160	500	5040	10	1	55018347	3923	-13.50	2.16	12	0.35	-528.00	3306.00	9988	20230607	-28.61	5420	20240229	31.55	9400	-24.15	20240326	5420	31.55	20240229	21550	-66.91	20230607	5420	31.55	20240229	2.15	N	092040	500	275 억	3503589	N	N	515	N	N
70	20240521	120640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7140	-70	5	-0.97	1178679440	164851	47.89	7220	7320	7060	9370	5050	7210	7149.97	6.37	20311	7570	7390	7300	7120	7030	7345	7075	275	2160	500	5040	10	1	55018347	3928	-13.52	2.16	12	0.30	-528.00	3306.00	9988	20230607	-28.51	5420	20240229	31.73	9400	-24.04	20240326	5420	31.73	20240229	21550	-66.87	20230607	5420	31.73	20240229	2.15	N	092040	500	275 억	3503589	N	N	515	N	N
71	20240521	110642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7140	-70	5	-0.97	1046211370	146268	42.49	7220	7320	7060	9370	5050	7210	7152.70	6.37	16081	7570	7390	7300	7120	7030	7345	7075	275	2160	500	5040	10	1	55018347	3928	-13.52	2.16	12	0.27	-528.00	3306.00	9988	20230607	-28.51	5420	20240229	31.73	9400	-24.04	20240326	5420	31.73	20240229	21550	-66.87	20230607	5420	31.73	20240229	2.15	N	092040	500	275 억	3503589	N	N	515	N	N
72	20240521	100641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7190	-20	5	-0.28	568162230	79066	22.97	7220	7320	7100	9370	5050	7210	7185.92	6.37	5215	7570	7390	7300	7120	7030	7345	7075	275	2160	500	5040	10	1	55018347	3956	-13.62	2.17	12	0.14	-528.00	3306.00	9988	20230607	-28.01	5420	20240229	32.66	9400	-23.51	20240326	5420	32.66	20240229	21550	-66.64	20230607	5420	32.66	20240229	2.15	N	092040	500	275 억	3503589	N	N	515	N	N
73	20240521	090636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	80	2	1.11	86807510	11936	3.47	7220	7320	7200	9370	5050	7210	7272.75	6.37	1763	7570	7390	7300	7120	7030	7345	7075	275	2160	500	5040	10	1	55018347	4011	-13.81	2.21	12	0.02	-528.00	3306.00	9988	20230607	-27.01	5420	20240229	34.50	9400	-22.45	20240326	5420	34.50	20240229	21550	-66.17	20230607	5420	34.50	20240229	2.15	N	092040	500	275 억	3503589	N	N	515	N	N
74	20240517	160641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7390	-210	5	-2.76	2646207370	358453	135.63	7600	7610	7300	9880	5320	7600	7382.11	6.49	-33494	7753	7676	7593	7516	7433	7715	7555	275	2280	500	5320	10	1	55018347	4066	-14.00	2.24	12	0.65	-528.00	3306.00	9988	20230607	-26.01	5420	20240229	36.35	9400	-21.38	20240326	5420	36.35	20240229	21550	-65.71	20230607	5420	36.35	20240229	2.19	N	092040	500	275 억	3571428	N	N	1936	N	N
75	20240517	150644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7410	-190	5	-2.50	2524549230	342008	129.41	7600	7610	7300	9880	5320	7600	7381.36	6.49	-32810	7753	7676	7593	7516	7433	7715	7555	275	2280	500	5320	10	1	55018347	4077	-14.03	2.24	12	0.62	-528.00	3306.00	9988	20230607	-25.81	5420	20240229	36.72	9400	-21.17	20240326	5420	36.72	20240229	21550	-65.61	20230607	5420	36.72	20240229	2.19	N	092040	500	275 억	3571428	N	N	207	N	N
76	20240517	140637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7430	-170	5	-2.24	2353595400	318934	120.68	7600	7610	7300	9880	5320	7600	7379.36	6.49	-33257	7753	7676	7593	7516	7433	7715	7555	275	2280	500	5320	10	1	55018347	4088	-14.07	2.25	12	0.58	-528.00	3306.00	9988	20230607	-25.61	5420	20240229	37.08	9400	-20.96	20240326	5420	37.08	20240229	21550	-65.52	20230607	5420	37.08	20240229	2.19	N	092040	500	275 억	3571428	N	N	207	N	N
77	20240517	130633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7390	-210	5	-2.76	2186682840	296405	112.15	7600	7610	7300	9880	5320	7600	7377.12	6.49	-31512	7753	7676	7593	7516	7433	7715	7555	275	2280	500	5320	10	1	55018347	4066	-14.00	2.24	12	0.54	-528.00	3306.00	9988	20230607	-26.01	5420	20240229	36.35	9400	-21.38	20240326	5420	36.35	20240229	21550	-65.71	20230607	5420	36.35	20240229	2.19	N	092040	500	275 억	3571428	N	N	207	N	N
78	20240517	120634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	-240	5	-3.16	2103449050	285127	107.89	7600	7610	7300	9880	5320	7600	7377.00	6.49	-29915	7753	7676	7593	7516	7433	7715	7555	275	2280	500	5320	10	1	55018347	4049	-13.94	2.23	12	0.52	-528.00	3306.00	9988	20230607	-26.31	5420	20240229	35.79	9400	-21.70	20240326	5420	35.79	20240229	21550	-65.85	20230607	5420	35.79	20240229	2.19	N	092040	500	275 억	3571428	N	N	207	N	N
79	20240517	110634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7360	-240	5	-3.16	1986451390	269262	101.88	7600	7610	7300	9880	5320	7600	7377.14	6.49	-28802	7753	7676	7593	7516	7433	7715	7555	275	2280	500	5320	10	1	55018347	4049	-13.94	2.23	12	0.49	-528.00	3306.00	9988	20230607	-26.31	5420	20240229	35.79	9400	-21.70	20240326	5420	35.79	20240229	21550	-65.85	20230607	5420	35.79	20240229	2.19	N	092040	500	275 억	3571428	N	N	207	N	N
80	20240517	100630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7390	-210	5	-2.76	1653773400	224030	84.77	7600	7610	7300	9880	5320	7600	7381.63	6.49	-23267	7753	7676	7593	7516	7433	7715	7555	275	2280	500	5320	10	1	55018347	4066	-14.00	2.24	12	0.41	-528.00	3306.00	9988	20230607	-26.01	5420	20240229	36.35	9400	-21.38	20240326	5420	36.35	20240229	21550	-65.71	20230607	5420	36.35	20240229	2.19	N	092040	500	275 억	3571428	N	N	207	N	N
81	20240517	090634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	-180	5	-2.37	443847650	59380	22.47	7600	7610	7370	9880	5320	7600	7474.05	6.49	-221	7753	7676	7593	7516	7433	7715	7555	275	2280	500	5320	10	1	55018347	4082	-14.05	2.24	12	0.11	-528.00	3306.00	9988	20230607	-25.71	5420	20240229	36.90	9400	-21.06	20240326	5420	36.90	20240229	21550	-65.57	20230607	5420	36.90	20240229	2.19	N	092040	500	275 억	3571428	N	N	207	N	N
82	20240516	160630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7600	110	2	1.47	1965440120	258955	97.39	7540	7670	7510	9730	5250	7490	7589.85	6.49	1073	7710	7600	7410	7300	7110	7655	7355	275	2240	500	5240	10	1	55018347	4181	-14.39	2.30	12	0.47	-528.00	3306.00	9988	20230607	-23.91	5420	20240229	40.22	9400	-19.15	20240326	5420	40.22	20240229	21550	-64.73	20230607	5420	40.22	20240229	2.30	N	092040	500	275 억	3570278	N	N	207	N	N
83	20240516	150628	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7580	90	2	1.20	1848113750	243505	91.58	7540	7670	7510	9730	5250	7490	7589.63	6.49	54	7710	7600	7410	7300	7110	7655	7355	275	2240	500	5240	10	1	55018347	4170	-14.36	2.29	12	0.44	-528.00	3306.00	9988	20230607	-24.11	5420	20240229	39.85	9400	-19.36	20240326	5420	39.85	20240229	21550	-64.83	20230607	5420	39.85	20240229	2.30	N	092040	500	275 억	3570278	N	N	218	N	N
84	20240516	140632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7510	20	2	0.27	1634760780	215311	80.97	7540	7670	7510	9730	5250	7490	7592.56	6.49	-2467	7710	7600	7410	7300	7110	7655	7355	275	2240	500	5240	10	1	55018347	4132	-14.22	2.27	12	0.39	-528.00	3306.00	9988	20230607	-24.81	5420	20240229	38.56	9400	-20.11	20240326	5420	38.56	20240229	21550	-65.15	20230607	5420	38.56	20240229	2.30	N	092040	500	275 억	3570278	N	N	218	N	N
85	20240516	130629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7530	40	2	0.53	1488359110	195860	73.66	7540	7670	7510	9730	5250	7490	7599.10	6.49	620	7710	7600	7410	7300	7110	7655	7355	275	2240	500	5240	10	1	55018347	4143	-14.26	2.28	12	0.36	-528.00	3306.00	9988	20230607	-24.61	5420	20240229	38.93	9400	-19.89	20240326	5420	38.93	20240229	21550	-65.06	20230607	5420	38.93	20240229	2.30	N	092040	500	275 억	3570278	N	N	218	N	N
86	20240516	120627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7600	110	2	1.47	1261408080	165813	62.36	7540	7670	7540	9730	5250	7490	7607.41	6.49	14349	7710	7600	7410	7300	7110	7655	7355	275	2240	500	5240	10	1	55018347	4181	-14.39	2.30	12	0.30	-528.00	3306.00	9988	20230607	-23.91	5420	20240229	40.22	9400	-19.15	20240326	5420	40.22	20240229	21550	-64.73	20230607	5420	40.22	20240229	2.30	N	092040	500	275 억	3570278	N	N	218	N	N
87	20240516	110626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7580	90	2	1.20	1103802940	145058	54.55	7540	7670	7540	9730	5250	7490	7609.39	6.49	14950	7710	7600	7410	7300	7110	7655	7355	275	2240	500	5240	10	1	55018347	4170	-14.36	2.29	12	0.26	-528.00	3306.00	9988	20230607	-24.11	5420	20240229	39.85	9400	-19.36	20240326	5420	39.85	20240229	21550	-64.83	20230607	5420	39.85	20240229	2.30	N	092040	500	275 억	3570278	N	N	218	N	N
88	20240516	100628	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7640	150	2	2.00	849640750	111619	41.98	7540	7670	7540	9730	5250	7490	7611.97	6.49	25294	7710	7600	7410	7300	7110	7655	7355	275	2240	500	5240	10	1	55018347	4203	-14.47	2.31	12	0.20	-528.00	3306.00	9988	20230607	-23.51	5420	20240229	40.96	9400	-18.72	20240326	5420	40.96	20240229	21550	-64.55	20230607	5420	40.96	20240229	2.30	N	092040	500	275 억	3570278	N	N	218	N	N
89	20240516	090628	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7590	100	2	1.34	74426130	9797	3.68	7540	7670	7540	9730	5250	7490	7596.83	6.49	1531	7710	7600	7410	7300	7110	7655	7355	275	2240	500	5240	10	1	55018347	4176	-14.38	2.30	12	0.02	-528.00	3306.00	9988	20230607	-24.01	5420	20240229	40.04	9400	-19.26	20240326	5420	40.04	20240229	21550	-64.78	20230607	5420	40.04	20240229	2.30	N	092040	500	275 억	3570278	N	N	218	N	N
90	20240514	160635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7490	250	2	3.45	1941943860	262895	66.15	7240	7520	7220	9410	5070	7240	7386.69	6.42	39338	7566	7402	7306	7142	7046	7355	7095	275	2170	500	5060	10	1	55018347	4121	-14.19	2.27	12	0.48	-528.00	3306.00	9988	20230607	-25.01	5420	20240229	38.19	9400	-20.32	20240326	5420	38.19	20240229	21550	-65.24	20230607	5420	38.19	20240229	2.29	N	092040	500	275 억	3529485	N	N	218	N	N
91	20240514	150638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7460	220	2	3.04	1826061020	247395	62.25	7240	7520	7220	9410	5070	7240	7381.16	6.42	38871	7566	7402	7306	7142	7046	7355	7095	275	2170	500	5060	10	1	55018347	4104	-14.13	2.26	12	0.45	-528.00	3306.00	9988	20230607	-25.31	5420	20240229	37.64	9400	-20.64	20240326	5420	37.64	20240229	21550	-65.38	20230607	5420	37.64	20240229	2.29	N	092040	500	275 억	3529485	N	N	91	N	N
92	20240514	140636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7500	260	2	3.59	1676886490	227415	57.22	7240	7520	7220	9410	5070	7240	7373.68	6.42	35783	7566	7402	7306	7142	7046	7355	7095	275	2170	500	5060	10	1	55018347	4126	-14.20	2.27	12	0.41	-528.00	3306.00	9988	20230607	-24.91	5420	20240229	38.38	9400	-20.21	20240326	5420	38.38	20240229	21550	-65.20	20230607	5420	38.38	20240229	2.29	N	092040	500	275 억	3529485	N	N	91	N	N
93	20240514	130637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7410	170	2	2.35	1295503430	176312	44.36	7240	7500	7220	9410	5070	7240	7347.79	6.42	20093	7566	7402	7306	7142	7046	7355	7095	275	2170	500	5060	10	1	55018347	4077	-14.03	2.24	12	0.32	-528.00	3306.00	9988	20230607	-25.81	5420	20240229	36.72	9400	-21.17	20240326	5420	36.72	20240229	21550	-65.61	20230607	5420	36.72	20240229	2.29	N	092040	500	275 억	3529485	N	N	91	N	N
94	20240514	120635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7440	200	2	2.76	1099159590	149830	37.70	7240	7500	7220	9410	5070	7240	7336.04	6.42	10228	7566	7402	7306	7142	7046	7355	7095	275	2170	500	5060	10	1	55018347	4093	-14.09	2.25	12	0.27	-528.00	3306.00	9988	20230607	-25.51	5420	20240229	37.27	9400	-20.85	20240326	5420	37.27	20240229	21550	-65.48	20230607	5420	37.27	20240229	2.29	N	092040	500	275 억	3529485	N	N	91	N	N
95	20240514	110635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7390	150	2	2.07	849252090	116295	29.26	7240	7450	7220	9410	5070	7240	7302.57	6.42	4147	7566	7402	7306	7142	7046	7355	7095	275	2170	500	5060	10	1	55018347	4066	-14.00	2.24	12	0.21	-528.00	3306.00	9988	20230607	-26.01	5420	20240229	36.35	9400	-21.38	20240326	5420	36.35	20240229	21550	-65.71	20230607	5420	36.35	20240229	2.29	N	092040	500	275 억	3529485	N	N	91	N	N
96	20240514	100634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7330	90	2	1.24	520421020	71610	18.02	7240	7340	7220	9410	5070	7240	7267.43	6.42	6895	7566	7402	7306	7142	7046	7355	7095	275	2170	500	5060	10	1	55018347	4033	-13.88	2.22	12	0.13	-528.00	3306.00	9988	20230607	-26.61	5420	20240229	35.24	9400	-22.02	20240326	5420	35.24	20240229	21550	-65.99	20230607	5420	35.24	20240229	2.29	N	092040	500	275 억	3529485	N	N	91	N	N
97	20240514	090635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	50	2	0.69	70503290	9705	2.44	7240	7300	7240	9410	5070	7240	7264.64	6.42	3365	7566	7402	7306	7142	7046	7355	7095	275	2170	500	5060	10	1	55018347	4011	-13.81	2.21	12	0.02	-528.00	3306.00	9988	20230607	-27.01	5420	20240229	34.50	9400	-22.45	20240326	5420	34.50	20240229	21550	-66.17	20230607	5420	34.50	20240229	2.29	N	092040	500	275 억	3529485	N	N	91	N	N
98	20240513	160633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7240	-210	5	-2.82	2875152860	395164	100.00	7380	7470	7210	9680	5220	7450	7275.92	6.33	46866	7856	7652	7516	7312	7176	7585	7245	275	2230	500	5210	10	1	55018347	3983	-13.71	2.19	12	0.72	-528.00	3306.00	9988	20230607	-27.51	5420	20240229	33.58	9400	-22.98	20240326	5420	33.58	20240229	21550	-66.40	20230607	5420	33.58	20240229	2.31	N	092040	500	275 억	3482671	N	N	91	N	N
99	20240513	150636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7240	-210	5	-2.82	2765891590	380085	96.19	7380	7470	7210	9680	5220	7450	7277.03	6.33	41798	7856	7652	7516	7312	7176	7585	7245	275	2230	500	5210	10	1	55018347	3983	-13.71	2.19	12	0.69	-528.00	3306.00	9988	20230607	-27.51	5420	20240229	33.58	9400	-22.98	20240326	5420	33.58	20240229	21550	-66.40	20230607	5420	33.58	20240229	2.31	N	092040	500	275 억	3482671	N	N	93	N	N
100	20240513	140635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7230	-220	5	-2.95	2467743380	338951	85.78	7380	7470	7210	9680	5220	7450	7280.53	6.33	35425	7856	7652	7516	7312	7176	7585	7245	275	2230	500	5210	10	1	55018347	3978	-13.69	2.19	12	0.62	-528.00	3306.00	9988	20230607	-27.61	5420	20240229	33.39	9400	-23.09	20240326	5420	33.39	20240229	21550	-66.45	20230607	5420	33.39	20240229	2.31	N	092040	500	275 억	3482671	N	N	93	N	N
101	20240513	130629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7300	-150	5	-2.01	1884853570	258544	65.43	7380	7470	7210	9680	5220	7450	7290.26	6.33	21924	7856	7652	7516	7312	7176	7585	7245	275	2230	500	5210	10	1	55018347	4016	-13.83	2.21	12	0.47	-528.00	3306.00	9988	20230607	-26.91	5420	20240229	34.69	9400	-22.34	20240326	5420	34.69	20240229	21550	-66.13	20230607	5420	34.69	20240229	2.31	N	092040	500	275 억	3482671	N	N	93	N	N
102	20240513	120634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7300	-150	5	-2.01	1793333270	245978	62.25	7380	7470	7210	9680	5220	7450	7290.62	6.33	18985	7856	7652	7516	7312	7176	7585	7245	275	2230	500	5210	10	1	55018347	4016	-13.83	2.21	12	0.45	-528.00	3306.00	9988	20230607	-26.91	5420	20240229	34.69	9400	-22.34	20240326	5420	34.69	20240229	21550	-66.13	20230607	5420	34.69	20240229	2.31	N	092040	500	275 억	3482671	N	N	93	N	N
103	20240513	110632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	-160	5	-2.15	1666625060	228584	57.85	7380	7470	7210	9680	5220	7450	7291.08	6.33	17925	7856	7652	7516	7312	7176	7585	7245	275	2230	500	5210	10	1	55018347	4011	-13.81	2.21	12	0.42	-528.00	3306.00	9988	20230607	-27.01	5420	20240229	34.50	9400	-22.45	20240326	5420	34.50	20240229	21550	-66.17	20230607	5420	34.50	20240229	2.31	N	092040	500	275 억	3482671	N	N	93	N	N
104	20240513	100633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	-160	5	-2.15	850288270	115950	29.34	7380	7470	7280	9680	5220	7450	7333.23	6.33	5334	7856	7652	7516	7312	7176	7585	7245	275	2230	500	5210	10	1	55018347	4011	-13.81	2.21	12	0.21	-528.00	3306.00	9988	20230607	-27.01	5420	20240229	34.50	9400	-22.45	20240326	5420	34.50	20240229	21550	-66.17	20230607	5420	34.50	20240229	2.31	N	092040	500	275 억	3482671	N	N	93	N	N
105	20240513	090635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7440	-10	5	-0.13	98732130	13331	3.37	7380	7470	7380	9680	5220	7450	7406.21	6.33	2756	7856	7652	7516	7312	7176	7585	7245	275	2230	500	5210	10	1	55018347	4093	-14.09	2.25	12	0.02	-528.00	3306.00	9988	20230607	-25.51	5420	20240229	37.27	9400	-20.85	20240326	5420	37.27	20240229	21550	-65.48	20230607	5420	37.27	20240229	2.31	N	092040	500	275 억	3482671	N	N	93	N	N
106	20240510	160614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7450	-110	5	-1.46	2935775880	392198	144.87	7580	7720	7380	9820	5300	7560	7485.61	6.32	1841	7740	7650	7600	7510	7460	7625	7485	275	2260	500	5290	10	1	55018347	4099	-14.11	2.25	12	0.71	-528.00	3306.00	9988	20230607	-25.41	5420	20240229	37.45	9400	-20.74	20240326	5420	37.45	20240229	21550	-65.43	20230607	5420	37.45	20240229	2.32	N	092040	500	275 억	3477701	N	N	93	N	N
107	20240510	150620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7470	-90	5	-1.19	2822564970	377010	139.26	7580	7720	7380	9820	5300	7560	7486.71	6.32	-311	7740	7650	7600	7510	7460	7625	7485	275	2260	500	5290	10	1	55018347	4110	-14.15	2.26	12	0.69	-528.00	3306.00	9988	20230607	-25.21	5420	20240229	37.82	9400	-20.53	20240326	5420	37.82	20240229	21550	-65.34	20230607	5420	37.82	20240229	2.32	N	092040	500	275 억	3477701	N	N	119	N	N
108	20240510	140624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7520	-40	5	-0.53	2556053360	341410	126.11	7580	7720	7380	9820	5300	7560	7486.76	6.32	-3628	7740	7650	7600	7510	7460	7625	7485	275	2260	500	5290	10	1	55018347	4137	-14.24	2.27	12	0.62	-528.00	3306.00	9988	20230607	-24.71	5420	20240229	38.75	9400	-20.00	20240326	5420	38.75	20240229	21550	-65.10	20230607	5420	38.75	20240229	2.32	N	092040	500	275 억	3477701	N	N	119	N	N
109	20240510	130616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7430	-130	5	-1.72	2332522020	311452	115.05	7580	7720	7380	9820	5300	7560	7489.19	6.32	-7187	7740	7650	7600	7510	7460	7625	7485	275	2260	500	5290	10	1	55018347	4088	-14.07	2.25	12	0.57	-528.00	3306.00	9988	20230607	-25.61	5420	20240229	37.08	9400	-20.96	20240326	5420	37.08	20240229	21550	-65.52	20230607	5420	37.08	20240229	2.32	N	092040	500	275 억	3477701	N	N	119	N	N
110	20240510	120614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7440	-120	5	-1.59	1709573010	227357	83.98	7580	7720	7410	9820	5300	7560	7519.33	6.32	-24905	7740	7650	7600	7510	7460	7625	7485	275	2260	500	5290	10	1	55018347	4093	-14.09	2.25	12	0.41	-528.00	3306.00	9988	20230607	-25.51	5420	20240229	37.27	9400	-20.85	20240326	5420	37.27	20240229	21550	-65.48	20230607	5420	37.27	20240229	2.32	N	092040	500	275 억	3477701	N	N	119	N	N
111	20240510	110617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7480	-80	5	-1.06	1139332690	150726	55.68	7580	7720	7450	9820	5300	7560	7558.97	6.32	-21895	7740	7650	7600	7510	7460	7625	7485	275	2260	500	5290	10	1	55018347	4115	-14.17	2.26	12	0.27	-528.00	3306.00	9988	20230607	-25.11	5420	20240229	38.01	9400	-20.43	20240326	5420	38.01	20240229	21550	-65.29	20230607	5420	38.01	20240229	2.32	N	092040	500	275 억	3477701	N	N	119	N	N
112	20240510	100617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7580	20	2	0.26	491582260	64318	23.76	7580	7720	7560	9820	5300	7560	7643.00	6.32	-15685	7740	7650	7600	7510	7460	7625	7485	275	2260	500	5290	10	1	55018347	4170	-14.36	2.29	12	0.12	-528.00	3306.00	9988	20230607	-24.11	5420	20240229	39.85	9400	-19.36	20240326	5420	39.85	20240229	21550	-64.83	20230607	5420	39.85	20240229	2.32	N	092040	500	275 억	3477701	N	N	119	N	N
113	20240510	090618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7650	90	2	1.19	26593850	3487	1.29	7580	7710	7560	9820	5300	7560	7626.59	6.32	-492	7740	7650	7600	7510	7460	7625	7485	275	2260	500	5290	10	1	55018347	4209	-14.49	2.31	12	0.01	-528.00	3306.00	9988	20230607	-23.41	5420	20240229	41.14	9400	-18.62	20240326	5420	41.14	20240229	21550	-64.50	20230607	5420	41.14	20240229	2.32	N	092040	500	275 억	3477701	N	N	119	N	N
114	20240509	160629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7560	-50	5	-0.66	2063318500	270246	98.22	7580	7690	7550	9890	5330	7610	7635.13	6.34	-3233	7910	7760	7630	7480	7350	7695	7415	275	2280	500	5320	10	1	55018347	4159	-14.32	2.29	12	0.49	-528.00	3306.00	9988	20230607	-24.31	5420	20240229	39.48	9400	-19.57	20240326	5420	39.48	20240229	21550	-64.92	20230607	5420	39.48	20240229	2.31	N	092040	500	275 억	3488932	N	N	119	N	N
115	20240509	150629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7610	0	3	0.00	1870932850	244879	89.00	7580	7690	7550	9890	5330	7610	7640.23	6.34	12199	7910	7760	7630	7480	7350	7695	7415	275	2280	500	5320	10	1	55018347	4187	-14.41	2.30	12	0.45	-528.00	3306.00	9988	20230607	-23.81	5420	20240229	40.41	9400	-19.04	20240326	5420	40.41	20240229	21550	-64.69	20230607	5420	40.41	20240229	2.31	N	092040	500	275 억	3488932	N	N	29	N	N
116	20240509	140608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7660	50	2	0.66	1430917490	187246	68.05	7580	7690	7550	9890	5330	7610	7641.91	6.34	29105	7910	7760	7630	7480	7350	7695	7415	275	2280	500	5320	10	1	55018347	4214	-14.51	2.32	12	0.34	-528.00	3306.00	9988	20230607	-23.31	5420	20240229	41.33	9400	-18.51	20240326	5420	41.33	20240229	21550	-64.45	20230607	5420	41.33	20240229	2.31	N	092040	500	275 억	3488932	N	N	29	N	N
117	20240509	130616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7640	30	2	0.39	1138200070	149014	54.16	7580	7690	7550	9890	5330	7610	7638.21	6.34	18623	7910	7760	7630	7480	7350	7695	7415	275	2280	500	5320	10	1	55018347	4203	-14.47	2.31	12	0.27	-528.00	3306.00	9988	20230607	-23.51	5420	20240229	40.96	9400	-18.72	20240326	5420	40.96	20240229	21550	-64.55	20230607	5420	40.96	20240229	2.31	N	092040	500	275 억	3488932	N	N	29	N	N
118	20240509	120619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7620	10	2	0.13	969040190	126865	46.11	7580	7690	7550	9890	5330	7610	7638.36	6.34	11393	7910	7760	7630	7480	7350	7695	7415	275	2280	500	5320	10	1	55018347	4192	-14.43	2.30	12	0.23	-528.00	3306.00	9988	20230607	-23.71	5420	20240229	40.59	9400	-18.94	20240326	5420	40.59	20240229	21550	-64.64	20230607	5420	40.59	20240229	2.31	N	092040	500	275 억	3488932	N	N	29	N	N
119	20240509	110607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7650	40	2	0.53	739983040	96892	35.22	7580	7690	7550	9890	5330	7610	7637.19	6.34	11432	7910	7760	7630	7480	7350	7695	7415	275	2280	500	5320	10	1	55018347	4209	-14.49	2.31	12	0.18	-528.00	3306.00	9988	20230607	-23.41	5420	20240229	41.14	9400	-18.62	20240326	5420	41.14	20240229	21550	-64.50	20230607	5420	41.14	20240229	2.31	N	092040	500	275 억	3488932	N	N	29	N	N
120	20240509	100611	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7640	30	2	0.39	463956080	60818	22.10	7580	7680	7550	9890	5330	7610	7628.60	6.34	3152	7910	7760	7630	7480	7350	7695	7415	275	2280	500	5320	10	1	55018347	4203	-14.47	2.31	12	0.11	-528.00	3306.00	9988	20230607	-23.51	5420	20240229	40.96	9400	-18.72	20240326	5420	40.96	20240229	21550	-64.55	20230607	5420	40.96	20240229	2.31	N	092040	500	275 억	3488932	N	N	29	N	N
121	20240509	090607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7650	40	2	0.53	134661210	17727	6.44	7580	7660	7550	9890	5330	7610	7596.39	6.34	6396	7910	7760	7630	7480	7350	7695	7415	275	2280	500	5320	10	1	55018347	4209	-14.49	2.31	12	0.03	-528.00	3306.00	9988	20230607	-23.41	5420	20240229	41.14	9400	-18.62	20240326	5420	41.14	20240229	21550	-64.50	20230607	5420	41.14	20240229	2.31	N	092040	500	275 억	3488932	N	N	29	N	N
122	20240508	160605	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7610	-60	5	-0.78	2072100510	272787	103.08	7670	7780	7500	9970	5370	7670	7596.02	6.27	42359	7870	7770	7710	7610	7550	7740	7580	275	2300	500	5360	10	1	55018347	4187	-14.41	2.30	12	0.50	-528.00	3306.00	9988	20230607	-23.81	5420	20240229	40.41	9400	-19.04	20240326	5420	40.41	20240229	21550	-64.69	20230607	5420	40.41	20240229	2.27	N	092040	500	275 억	3451313	N	N	29	N	N
123	20240508	150610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7630	-40	5	-0.52	2009399350	264553	99.96	7670	7780	7500	9970	5370	7670	7595.45	6.27	39268	7870	7770	7710	7610	7550	7740	7580	275	2300	500	5360	10	1	55018347	4198	-14.45	2.31	12	0.48	-528.00	3306.00	9988	20230607	-23.61	5420	20240229	40.77	9400	-18.83	20240326	5420	40.77	20240229	21550	-64.59	20230607	5420	40.77	20240229	2.27	N	092040	500	275 억	3451313	N	N	94	N	N
124	20240508	140604	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7630	-40	5	-0.52	1752470620	230801	87.21	7670	7780	7500	9970	5370	7670	7592.99	6.27	22970	7870	7770	7710	7610	7550	7740	7580	275	2300	500	5360	10	1	55018347	4198	-14.45	2.31	12	0.42	-528.00	3306.00	9988	20230607	-23.61	5420	20240229	40.77	9400	-18.83	20240326	5420	40.77	20240229	21550	-64.59	20230607	5420	40.77	20240229	2.27	N	092040	500	275 억	3451313	N	N	94	N	N
125	20240508	130600	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7570	-100	5	-1.30	1585545040	208854	78.92	7670	7780	7500	9970	5370	7670	7591.64	6.27	12343	7870	7770	7710	7610	7550	7740	7580	275	2300	500	5360	10	1	55018347	4165	-14.34	2.29	12	0.38	-528.00	3306.00	9988	20230607	-24.21	5420	20240229	39.67	9400	-19.47	20240326	5420	39.67	20240229	21550	-64.87	20230607	5420	39.67	20240229	2.27	N	092040	500	275 억	3451313	N	N	94	N	N
126	20240508	120603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7570	-100	5	-1.30	1391718050	183182	69.22	7670	7780	7500	9970	5370	7670	7597.46	6.27	11416	7870	7770	7710	7610	7550	7740	7580	275	2300	500	5360	10	1	55018347	4165	-14.34	2.29	12	0.33	-528.00	3306.00	9988	20230607	-24.21	5420	20240229	39.67	9400	-19.47	20240326	5420	39.67	20240229	21550	-64.87	20230607	5420	39.67	20240229	2.27	N	092040	500	275 억	3451313	N	N	94	N	N
127	20240508	110640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7560	-110	5	-1.43	1158616730	152316	57.55	7670	7780	7500	9970	5370	7670	7606.66	6.27	10412	7870	7770	7710	7610	7550	7740	7580	275	2300	500	5360	10	1	55018347	4159	-14.32	2.29	12	0.28	-528.00	3306.00	9988	20230607	-24.31	5420	20240229	39.48	9400	-19.57	20240326	5420	39.48	20240229	21550	-64.92	20230607	5420	39.48	20240229	2.27	N	092040	500	275 억	3451313	N	N	94	N	N
128	20240508	100610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7640	-30	5	-0.39	729875210	95644	36.14	7670	7780	7500	9970	5370	7670	7631.17	6.27	6476	7870	7770	7710	7610	7550	7740	7580	275	2300	500	5360	10	1	55018347	4203	-14.47	2.31	12	0.17	-528.00	3306.00	9988	20230607	-23.51	5420	20240229	40.96	9400	-18.72	20240326	5420	40.96	20240229	21550	-64.55	20230607	5420	40.96	20240229	2.27	N	092040	500	275 억	3451313	N	N	94	N	N
129	20240508	090610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7740	70	2	0.91	154564530	20289	7.67	7670	7740	7540	9970	5370	7670	7618.14	6.27	2552	7870	7770	7710	7610	7550	7740	7580	275	2300	500	5360	10	1	55018347	4258	-14.66	2.34	12	0.04	-528.00	3306.00	9988	20230607	-22.51	5420	20240229	42.80	9400	-17.66	20240326	5420	42.80	20240229	21550	-64.08	20230607	5420	42.80	20240229	2.27	N	092040	500	275 억	3451313	N	N	94	N	N
130	20240503	160622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7600	-140	5	-1.81	2155752290	280354	117.59	7760	7880	7600	10060	5420	7740	7689.43	6.42	-47266	7980	7860	7730	7610	7480	7795	7545	275	2320	500	5410	10	1	55018347	4181	-14.39	2.30	12	0.51	-528.00	3306.00	9988	20230607	-23.91	5420	20240229	40.22	9400	-19.15	20240326	5420	40.22	20240229	21550	-64.73	20230607	5420	40.22	20240229	2.26	N	092040	500	275 억	3531167	N	N	172	N	N
131	20240503	150621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7610	-130	5	-1.68	2008247470	260951	109.45	7760	7880	7600	10060	5420	7740	7695.88	6.42	-42028	7980	7860	7730	7610	7480	7795	7545	275	2320	500	5410	10	1	55018347	4187	-14.41	2.30	12	0.47	-528.00	3306.00	9988	20230607	-23.81	5420	20240229	40.41	9400	-19.04	20240326	5420	40.41	20240229	21550	-64.69	20230607	5420	40.41	20240229	2.26	N	092040	500	275 억	3531167	N	N	44	N	N
132	20240503	140621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7620	-120	5	-1.55	1776640290	230554	96.70	7760	7880	7600	10060	5420	7740	7705.96	6.42	-32518	7980	7860	7730	7610	7480	7795	7545	275	2320	500	5410	10	1	55018347	4192	-14.43	2.30	12	0.42	-528.00	3306.00	9988	20230607	-23.71	5420	20240229	40.59	9400	-18.94	20240326	5420	40.59	20240229	21550	-64.64	20230607	5420	40.59	20240229	2.26	N	092040	500	275 억	3531167	N	N	44	N	N
133	20240503	130622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7640	-100	5	-1.29	1574600420	204072	85.59	7760	7880	7600	10060	5420	7740	7715.91	6.42	-24936	7980	7860	7730	7610	7480	7795	7545	275	2320	500	5410	10	1	55018347	4203	-14.47	2.31	12	0.37	-528.00	3306.00	9988	20230607	-23.51	5420	20240229	40.96	9400	-18.72	20240326	5420	40.96	20240229	21550	-64.55	20230607	5420	40.96	20240229	2.26	N	092040	500	275 억	3531167	N	N	44	N	N
134	20240503	120619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7630	-110	5	-1.42	1472213870	190674	79.97	7760	7880	7600	10060	5420	7740	7721.10	6.42	-20046	7980	7860	7730	7610	7480	7795	7545	275	2320	500	5410	10	1	55018347	4198	-14.45	2.31	12	0.35	-528.00	3306.00	9988	20230607	-23.61	5420	20240229	40.77	9400	-18.83	20240326	5420	40.77	20240229	21550	-64.59	20230607	5420	40.77	20240229	2.26	N	092040	500	275 억	3531167	N	N	44	N	N
135	20240503	110618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7620	-120	5	-1.55	1309429580	169342	71.03	7760	7880	7600	10060	5420	7740	7732.46	6.42	-17732	7980	7860	7730	7610	7480	7795	7545	275	2320	500	5410	10	1	55018347	4192	-14.43	2.30	12	0.31	-528.00	3306.00	9988	20230607	-23.71	5420	20240229	40.59	9400	-18.94	20240326	5420	40.59	20240229	21550	-64.64	20230607	5420	40.59	20240229	2.26	N	092040	500	275 억	3531167	N	N	44	N	N
136	20240503	100616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7740	0	3	0.00	810784590	104126	43.67	7760	7880	7690	10060	5420	7740	7786.57	6.42	5040	7980	7860	7730	7610	7480	7795	7545	275	2320	500	5410	10	1	55018347	4258	-14.66	2.34	12	0.19	-528.00	3306.00	9988	20230607	-22.51	5420	20240229	42.80	9400	-17.66	20240326	5420	42.80	20240229	21550	-64.08	20230607	5420	42.80	20240229	2.26	N	092040	500	275 억	3531167	N	N	44	N	N
137	20240503	090615	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7870	130	2	1.68	115726840	14834	6.22	7760	7870	7750	10060	5420	7740	7801.46	6.42	1190	7980	7860	7730	7610	7480	7795	7545	275	2320	500	5410	10	1	55018347	4330	-14.91	2.38	12	0.03	-528.00	3306.00	9988	20230607	-21.21	5420	20240229	45.20	9400	-16.28	20240326	5420	45.20	20240229	21550	-63.48	20230607	5420	45.20	20240229	2.26	N	092040	500	275 억	3531167	N	N	44	N	N
138	20240502	160612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7740	60	2	0.78	1828925350	237718	86.41	7800	7850	7600	9980	5380	7680	7693.66	6.42	768	7986	7832	7746	7592	7506	7790	7550	275	2300	500	5370	10	1	55018347	4258	-14.66	2.34	12	0.43	-528.00	3306.00	9988	20230607	-22.51	5420	20240229	42.80	9400	-17.66	20240326	5420	42.80	20240229	21550	-64.08	20230607	5420	42.80	20240229	2.32	N	092040	500	275 억	3529676	N	N	44	N	N
139	20240502	150616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7730	50	2	0.65	1718071420	223377	81.20	7800	7850	7600	9980	5380	7680	7691.36	6.42	759	7986	7832	7746	7592	7506	7790	7550	275	2300	500	5370	10	1	55018347	4253	-14.64	2.34	12	0.41	-528.00	3306.00	9988	20230607	-22.61	5420	20240229	42.62	9400	-17.77	20240326	5420	42.62	20240229	21550	-64.13	20230607	5420	42.62	20240229	2.32	N	092040	500	275 억	3529676	N	N	44	N	N
140	20240502	140612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7730	50	2	0.65	1465004150	190695	69.32	7800	7850	7600	9980	5380	7680	7682.45	6.42	-2894	7986	7832	7746	7592	7506	7790	7550	275	2300	500	5370	10	1	55018347	4253	-14.64	2.34	12	0.35	-528.00	3306.00	9988	20230607	-22.61	5420	20240229	42.62	9400	-17.77	20240326	5420	42.62	20240229	21550	-64.13	20230607	5420	42.62	20240229	2.32	N	092040	500	275 억	3529676	N	N	44	N	N
141	20240502	130611	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7720	40	2	0.52	1304996630	169973	61.78	7800	7850	7600	9980	5380	7680	7677.67	6.42	-3987	7986	7832	7746	7592	7506	7790	7550	275	2300	500	5370	10	1	55018347	4247	-14.62	2.34	12	0.31	-528.00	3306.00	9988	20230607	-22.71	5420	20240229	42.44	9400	-17.87	20240326	5420	42.44	20240229	21550	-64.18	20230607	5420	42.44	20240229	2.32	N	092040	500	275 억	3529676	N	N	44	N	N
142	20240502	120609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7650	-30	5	-0.39	999763350	130218	47.33	7800	7850	7600	9980	5380	7680	7677.61	6.42	-14333	7986	7832	7746	7592	7506	7790	7550	275	2300	500	5370	10	1	55018347	4209	-14.49	2.31	12	0.24	-528.00	3306.00	9988	20230607	-23.41	5420	20240229	41.14	9400	-18.62	20240326	5420	41.14	20240229	21550	-64.50	20230607	5420	41.14	20240229	2.32	N	092040	500	275 억	3529676	N	N	44	N	N
143	20240502	110608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7610	-70	5	-0.91	821472320	106812	38.83	7800	7850	7600	9980	5380	7680	7690.84	6.42	-16388	7986	7832	7746	7592	7506	7790	7550	275	2300	500	5370	10	1	55018347	4187	-14.41	2.30	12	0.19	-528.00	3306.00	9988	20230607	-23.81	5420	20240229	40.41	9400	-19.04	20240326	5420	40.41	20240229	21550	-64.69	20230607	5420	40.41	20240229	2.32	N	092040	500	275 억	3529676	N	N	44	N	N
144	20240502	100607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7630	-50	5	-0.65	635497060	82439	29.97	7800	7850	7600	9980	5380	7680	7708.74	6.42	-12608	7986	7832	7746	7592	7506	7790	7550	275	2300	500	5370	10	1	55018347	4198	-14.45	2.31	12	0.15	-528.00	3306.00	9988	20230607	-23.61	5420	20240229	40.77	9400	-18.83	20240326	5420	40.77	20240229	21550	-64.59	20230607	5420	40.77	20240229	2.32	N	092040	500	275 억	3529676	N	N	44	N	N
145	20240502	090608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7810	130	2	1.69	137247630	17619	6.40	7800	7850	7690	9980	5380	7680	7790.52	6.42	-2604	7986	7832	7746	7592	7506	7790	7550	275	2300	500	5370	10	1	55018347	4297	-14.79	2.36	12	0.03	-528.00	3306.00	9988	20230607	-21.81	5420	20240229	44.10	9400	-16.91	20240326	5420	44.10	20240229	21550	-63.76	20230607	5420	44.10	20240229	2.32	N	092040	500	275 억	3529676	N	N	44	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History