KissMeData/005990/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 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	160218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8170	0	3	0.00	42362290	5215	167.58	8170	8220	8040	10620	5720	8170	8123.16	0.84	17	8276	8222	8146	8092	8016	8185	8055	69	2450	500	5880	10	1	13718304	1121	2.26	0.28	12	0.04	3622.00	29210.00	9300	20230524	-12.15	7430	20240126	9.96	8500	-3.88	20240207	7430	9.96	20240126	9030	-9.52	20230607	7430	9.96	20240126	0.19	N	005990	500	68 억	115630	N	N	N	N
3	20240531	150218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8080	-90	5	-1.10	31877150	3930	126.29	8170	8220	8040	10620	5720	8170	8111.23	0.84	193	8276	8222	8146	8092	8016	8185	8055	69	2450	500	5880	10	1	13718304	1108	2.23	0.28	12	0.03	3622.00	29210.00	9300	20230524	-13.12	7430	20240126	8.75	8500	-4.94	20240207	7430	8.75	20240126	9030	-10.52	20230607	7430	8.75	20240126	0.19	N	005990	500	68 억	115630	N	N	N	N
4	20240531	140217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8080	-90	5	-1.10	30388600	3746	120.37	8170	8220	8040	10620	5720	8170	8112.28	0.84	377	8276	8222	8146	8092	8016	8185	8055	69	2450	500	5880	10	1	13718304	1108	2.23	0.28	12	0.03	3622.00	29210.00	9300	20230524	-13.12	7430	20240126	8.75	8500	-4.94	20240207	7430	8.75	20240126	9030	-10.52	20230607	7430	8.75	20240126	0.19	N	005990	500	68 억	115630	N	N	N	N
5	20240531	130218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8110	-60	5	-0.73	16199070	1987	63.85	8170	8220	8040	10620	5720	8170	8152.53	0.84	53	8276	8222	8146	8092	8016	8185	8055	69	2450	500	5880	10	1	13718304	1113	2.24	0.28	12	0.01	3622.00	29210.00	9300	20230524	-12.80	7430	20240126	9.15	8500	-4.59	20240207	7430	9.15	20240126	9030	-10.19	20230607	7430	9.15	20240126	0.19	N	005990	500	68 억	115630	N	N	N	N
6	20240531	120219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8150	-20	5	-0.24	12700500	1556	50.00	8170	8220	8100	10620	5720	8170	8162.28	0.84	24	8276	8222	8146	8092	8016	8185	8055	69	2450	500	5880	10	1	13718304	1118	2.25	0.28	12	0.01	3622.00	29210.00	9300	20230524	-12.37	7430	20240126	9.69	8500	-4.12	20240207	7430	9.69	20240126	9030	-9.75	20230607	7430	9.69	20240126	0.19	N	005990	500	68 억	115630	N	N	N	N
7	20240531	110218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8170	0	3	0.00	6195880	757	24.33	8170	8220	8170	10620	5720	8170	8184.78	0.84	-25	8276	8222	8146	8092	8016	8185	8055	69	2450	500	5880	10	1	13718304	1121	2.26	0.28	12	0.01	3622.00	29210.00	9300	20230524	-12.15	7430	20240126	9.96	8500	-3.88	20240207	7430	9.96	20240126	9030	-9.52	20230607	7430	9.96	20240126	0.19	N	005990	500	68 억	115630	N	N	N	N
8	20240531	100218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8190	20	2	0.24	4416820	540	17.35	8170	8220	8170	10620	5720	8170	8179.30	0.84	-23	8276	8222	8146	8092	8016	8185	8055	69	2450	500	5880	10	1	13718304	1124	2.26	0.28	12	0.00	3622.00	29210.00	9300	20230524	-11.94	7430	20240126	10.23	8500	-3.65	20240207	7430	10.23	20240126	9030	-9.30	20230607	7430	10.23	20240126	0.19	N	005990	500	68 억	115630	N	N	N	N
9	20240531	090218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8170	0	3	0.00	3431400	420	13.50	8170	8170	8170	10620	5720	8170	8170.00	0.84	0	8276	8222	8146	8092	8016	8185	8055	69	2450	500	5880	10	1	13718304	1121	2.26	0.28	12	0.00	3622.00	29210.00	9300	20230524	-12.15	7430	20240126	9.96	8500	-3.88	20240207	7430	9.96	20240126	9030	-9.52	20230607	7430	9.96	20240126	0.19	N	005990	500	68 억	115630	N	N	N	N
10	20240530	160216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8170	-30	5	-0.37	25148630	3102	87.23	8200	8200	8070	10660	5740	8200	8107.23	0.85	-371	8346	8272	8196	8122	8046	8235	8085	69	2460	500	5900	10	1	13718304	1121	2.26	0.28	12	0.02	3622.00	29210.00	9330	20230523	-12.43	7430	20240126	9.96	8500	-3.88	20240207	7430	9.96	20240126	9030	-9.52	20230607	7430	9.96	20240126	0.21	N	005990	500	68 억	116001	N	N	N	N
11	20240530	150217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8080	-120	5	-1.46	24024490	2964	83.35	8200	8200	8070	10660	5740	8200	8105.43	0.85	-327	8346	8272	8196	8122	8046	8235	8085	69	2460	500	5900	10	1	13718304	1108	2.23	0.28	12	0.02	3622.00	29210.00	9330	20230523	-13.40	7430	20240126	8.75	8500	-4.94	20240207	7430	8.75	20240126	9030	-10.52	20230607	7430	8.75	20240126	0.21	N	005990	500	68 억	116001	N	N	N	N
12	20240530	140218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8100	-100	5	-1.22	19489600	2403	67.58	8200	8200	8070	10660	5740	8200	8110.53	0.85	-206	8346	8272	8196	8122	8046	8235	8085	69	2460	500	5900	10	1	13718304	1111	2.24	0.28	12	0.02	3622.00	29210.00	9330	20230523	-13.18	7430	20240126	9.02	8500	-4.71	20240207	7430	9.02	20240126	9030	-10.30	20230607	7430	9.02	20240126	0.21	N	005990	500	68 억	116001	N	N	N	N
13	20240530	130218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8080	-120	5	-1.46	14796860	1822	51.24	8200	8200	8080	10660	5740	8200	8121.22	0.85	-175	8346	8272	8196	8122	8046	8235	8085	69	2460	500	5900	10	1	13718304	1108	2.23	0.28	12	0.01	3622.00	29210.00	9330	20230523	-13.40	7430	20240126	8.75	8500	-4.94	20240207	7430	8.75	20240126	9030	-10.52	20230607	7430	8.75	20240126	0.21	N	005990	500	68 억	116001	N	N	N	N
14	20240530	120217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8100	-100	5	-1.22	11059610	1360	38.25	8200	8200	8090	10660	5740	8200	8132.07	0.85	-115	8346	8272	8196	8122	8046	8235	8085	69	2460	500	5900	10	1	13718304	1111	2.24	0.28	12	0.01	3622.00	29210.00	9330	20230523	-13.18	7430	20240126	9.02	8500	-4.71	20240207	7430	9.02	20240126	9030	-10.30	20230607	7430	9.02	20240126	0.21	N	005990	500	68 억	116001	N	N	N	N
15	20240530	110217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	-80	5	-0.98	6702530	822	23.12	8200	8200	8090	10660	5740	8200	8153.93	0.85	-83	8346	8272	8196	8122	8046	8235	8085	69	2460	500	5900	10	1	13718304	1114	2.24	0.28	12	0.01	3622.00	29210.00	9330	20230523	-12.97	7430	20240126	9.29	8500	-4.47	20240207	7430	9.29	20240126	9030	-10.08	20230607	7430	9.29	20240126	0.21	N	005990	500	68 억	116001	N	N	N	N
16	20240530	100218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	-80	5	-0.98	5900910	723	20.33	8200	8200	8090	10660	5740	8200	8161.70	0.85	-21	8346	8272	8196	8122	8046	8235	8085	69	2460	500	5900	10	1	13718304	1114	2.24	0.28	12	0.01	3622.00	29210.00	9330	20230523	-12.97	7430	20240126	9.29	8500	-4.47	20240207	7430	9.29	20240126	9030	-10.08	20230607	7430	9.29	20240126	0.21	N	005990	500	68 억	116001	N	N	N	N
17	20240530	090218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8200	0	3	0.00	1361200	166	4.67	8200	8200	8200	10660	5740	8200	8200.00	0.85	-15	8346	8272	8196	8122	8046	8235	8085	69	2460	500	5900	10	1	13718304	1125	2.26	0.28	12	0.00	3622.00	29210.00	9330	20230523	-12.11	7430	20240126	10.36	8500	-3.53	20240207	7430	10.36	20240126	9030	-9.19	20230607	7430	10.36	20240126	0.21	N	005990	500	68 억	116001	N	N	N	N
18	20240529	160216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8200	-40	5	-0.49	29064890	3556	83.49	8250	8270	8120	10710	5770	8240	8173.48	0.85	-80	8293	8266	8253	8226	8213	8260	8220	69	2470	500	5930	10	1	13718304	1125	2.26	0.28	12	0.03	3622.00	29210.00	9490	20230522	-13.59	7430	20240126	10.36	8500	-3.53	20240207	7430	10.36	20240126	9030	-9.19	20230607	7430	10.36	20240126	0.23	N	005990	500	68 억	116081	N	N	N	N
19	20240529	150217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8150	-90	5	-1.09	28646900	3505	82.30	8250	8270	8120	10710	5770	8240	8173.15	0.85	-80	8293	8266	8253	8226	8213	8260	8220	69	2470	500	5930	10	1	13718304	1118	2.25	0.28	12	0.03	3622.00	29210.00	9490	20230522	-14.12	7430	20240126	9.69	8500	-4.12	20240207	7430	9.69	20240126	9030	-9.75	20230607	7430	9.69	20240126	0.23	N	005990	500	68 억	116081	N	N	N	N
20	20240529	140217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8130	-110	5	-1.33	27213310	3329	78.16	8250	8270	8120	10710	5770	8240	8174.62	0.85	-71	8293	8266	8253	8226	8213	8260	8220	69	2470	500	5930	10	1	13718304	1115	2.24	0.28	12	0.02	3622.00	29210.00	9490	20230522	-14.33	7430	20240126	9.42	8500	-4.35	20240207	7430	9.42	20240126	9030	-9.97	20230607	7430	9.42	20240126	0.23	N	005990	500	68 억	116081	N	N	N	N
21	20240529	130217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8130	-110	5	-1.33	25726890	3146	73.87	8250	8270	8130	10710	5770	8240	8177.65	0.85	-71	8293	8266	8253	8226	8213	8260	8220	69	2470	500	5930	10	1	13718304	1115	2.24	0.28	12	0.02	3622.00	29210.00	9490	20230522	-14.33	7430	20240126	9.42	8500	-4.35	20240207	7430	9.42	20240126	9030	-9.97	20230607	7430	9.42	20240126	0.23	N	005990	500	68 억	116081	N	N	N	N
22	20240529	120218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8190	-50	5	-0.61	16070320	1960	46.02	8250	8270	8150	10710	5770	8240	8199.14	0.85	-71	8293	8266	8253	8226	8213	8260	8220	69	2470	500	5930	10	1	13718304	1124	2.26	0.28	12	0.01	3622.00	29210.00	9490	20230522	-13.70	7430	20240126	10.23	8500	-3.65	20240207	7430	10.23	20240126	9030	-9.30	20230607	7430	10.23	20240126	0.23	N	005990	500	68 억	116081	N	N	N	N
23	20240529	110216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8150	-90	5	-1.09	15466730	1886	44.28	8250	8270	8150	10710	5770	8240	8200.81	0.85	-72	8293	8266	8253	8226	8213	8260	8220	69	2470	500	5930	10	1	13718304	1118	2.25	0.28	12	0.01	3622.00	29210.00	9490	20230522	-14.12	7430	20240126	9.69	8500	-4.12	20240207	7430	9.69	20240126	9030	-9.75	20230607	7430	9.69	20240126	0.23	N	005990	500	68 억	116081	N	N	N	N
24	20240529	100215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8220	-20	5	-0.24	13168190	1605	37.68	8250	8270	8150	10710	5770	8240	8204.48	0.85	-72	8293	8266	8253	8226	8213	8260	8220	69	2470	500	5930	10	1	13718304	1128	2.27	0.28	12	0.01	3622.00	29210.00	9490	20230522	-13.38	7430	20240126	10.63	8500	-3.29	20240207	7430	10.63	20240126	9030	-8.97	20230607	7430	10.63	20240126	0.23	N	005990	500	68 억	116081	N	N	N	N
25	20240529	090216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8240	0	3	0.00	1534310	186	4.37	8250	8270	8240	10710	5770	8240	8248.98	0.85	-70	8293	8266	8253	8226	8213	8260	8220	69	2470	500	5930	10	1	13718304	1130	2.27	0.28	12	0.00	3622.00	29210.00	9490	20230522	-13.17	7430	20240126	10.90	8500	-3.06	20240207	7430	10.90	20240126	9030	-8.75	20230607	7430	10.90	20240126	0.23	N	005990	500	68 억	116081	N	N	N	N
26	20240528	160215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8240	-40	5	-0.48	34347310	4155	70.08	8280	8280	8240	10760	5800	8280	8266.50	0.85	-22	8386	8332	8286	8232	8186	8310	8210	69	2480	500	5960	10	1	13718304	1130	2.27	0.28	12	0.03	3622.00	29210.00	9770	20230519	-15.66	7430	20240126	10.90	8500	-3.06	20240207	7430	10.90	20240126	9030	-8.75	20230607	7430	10.90	20240126	0.24	N	005990	500	68 억	116103	N	N	N	N
27	20240528	150216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8250	-30	5	-0.36	34034080	4117	69.44	8280	8280	8240	10760	5800	8280	8266.72	0.85	-3	8386	8332	8286	8232	8186	8310	8210	69	2480	500	5960	10	1	13718304	1132	2.28	0.28	12	0.03	3622.00	29210.00	9770	20230519	-15.56	7430	20240126	11.04	8500	-2.94	20240207	7430	11.04	20240126	9030	-8.64	20230607	7430	11.04	20240126	0.24	N	005990	500	68 억	116103	N	N	N	N
28	20240528	140217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8240	-40	5	-0.48	33959760	4108	69.29	8280	8280	8240	10760	5800	8280	8266.74	0.85	-2	8386	8332	8286	8232	8186	8310	8210	69	2480	500	5960	10	1	13718304	1130	2.27	0.28	12	0.03	3622.00	29210.00	9770	20230519	-15.66	7430	20240126	10.90	8500	-3.06	20240207	7430	10.90	20240126	9030	-8.75	20230607	7430	10.90	20240126	0.24	N	005990	500	68 억	116103	N	N	N	N
29	20240528	130215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8260	-20	5	-0.24	33465050	4048	68.27	8280	8280	8240	10760	5800	8280	8267.06	0.85	-2	8386	8332	8286	8232	8186	8310	8210	69	2480	500	5960	10	1	13718304	1133	2.28	0.28	12	0.03	3622.00	29210.00	9770	20230519	-15.46	7430	20240126	11.17	8500	-2.82	20240207	7430	11.17	20240126	9030	-8.53	20230607	7430	11.17	20240126	0.24	N	005990	500	68 억	116103	N	N	N	N
30	20240528	120215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8240	-40	5	-0.48	33127020	4007	67.58	8280	8280	8240	10760	5800	8280	8267.29	0.85	-1	8386	8332	8286	8232	8186	8310	8210	69	2480	500	5960	10	1	13718304	1130	2.27	0.28	12	0.03	3622.00	29210.00	9770	20230519	-15.66	7430	20240126	10.90	8500	-3.06	20240207	7430	10.90	20240126	9030	-8.75	20230607	7430	10.90	20240126	0.24	N	005990	500	68 억	116103	N	N	N	N
31	20240528	110215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8270	-10	5	-0.12	22900840	2768	46.69	8280	8280	8240	10760	5800	8280	8273.42	0.85	-1	8386	8332	8286	8232	8186	8310	8210	69	2480	500	5960	10	1	13718304	1135	2.28	0.28	12	0.02	3622.00	29210.00	9770	20230519	-15.35	7430	20240126	11.31	8500	-2.71	20240207	7430	11.31	20240126	9030	-8.42	20230607	7430	11.31	20240126	0.24	N	005990	500	68 억	116103	N	N	N	N
32	20240528	100217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8270	-10	5	-0.12	17302330	2091	35.27	8280	8280	8240	10760	5800	8280	8274.67	0.85	0	8386	8332	8286	8232	8186	8310	8210	69	2480	500	5960	10	1	13718304	1135	2.28	0.28	12	0.02	3622.00	29210.00	9770	20230519	-15.35	7430	20240126	11.31	8500	-2.71	20240207	7430	11.31	20240126	9030	-8.42	20230607	7430	11.31	20240126	0.24	N	005990	500	68 억	116103	N	N	N	N
33	20240528	090216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8240	-40	5	-0.48	5334660	645	10.88	8280	8280	8240	10760	5800	8280	8270.79	0.85	1	8386	8332	8286	8232	8186	8310	8210	69	2480	500	5960	10	1	13718304	1130	2.27	0.28	12	0.00	3622.00	29210.00	9770	20230519	-15.66	7430	20240126	10.90	8500	-3.06	20240207	7430	10.90	20240126	9030	-8.75	20230607	7430	10.90	20240126	0.24	N	005990	500	68 억	116103	N	N	N	N
34	20240527	160213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8280	0	3	0.00	49130940	5929	304.36	8290	8340	8240	10760	5800	8280	8286.55	0.85	-148	8326	8302	8256	8232	8186	8315	8245	69	2480	500	5960	10	1	13718304	1136	2.29	0.28	12	0.04	3622.00	29210.00	10010	20230518	-17.28	7430	20240126	11.44	8500	-2.59	20240207	7430	11.44	20240126	9030	-8.31	20230607	7430	11.44	20240126	0.25	N	005990	500	68 억	116251	N	N	N	N
35	20240527	150214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8250	-30	5	-0.36	47608850	5745	294.92	8290	8340	8240	10760	5800	8280	8287.01	0.85	-129	8326	8302	8256	8232	8186	8315	8245	69	2480	500	5960	10	1	13718304	1132	2.28	0.28	12	0.04	3622.00	29210.00	10010	20230518	-17.58	7430	20240126	11.04	8500	-2.94	20240207	7430	11.04	20240126	9030	-8.64	20230607	7430	11.04	20240126	0.25	N	005990	500	68 억	116251	N	N	N	N
36	20240527	140216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8300	20	2	0.24	45987590	5549	284.86	8290	8340	8240	10760	5800	8280	8287.55	0.85	-109	8326	8302	8256	8232	8186	8315	8245	69	2480	500	5960	10	1	13718304	1139	2.29	0.28	12	0.04	3622.00	29210.00	10010	20230518	-17.08	7430	20240126	11.71	8500	-2.35	20240207	7430	11.71	20240126	9030	-8.08	20230607	7430	11.71	20240126	0.25	N	005990	500	68 억	116251	N	N	N	N
37	20240527	130215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8270	-10	5	-0.12	39585710	4777	245.23	8290	8340	8240	10760	5800	8280	8286.73	0.85	-105	8326	8302	8256	8232	8186	8315	8245	69	2480	500	5960	10	1	13718304	1135	2.28	0.28	12	0.03	3622.00	29210.00	10010	20230518	-17.38	7430	20240126	11.31	8500	-2.71	20240207	7430	11.31	20240126	9030	-8.42	20230607	7430	11.31	20240126	0.25	N	005990	500	68 억	116251	N	N	N	N
38	20240527	120215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8300	20	2	0.24	31273500	3773	193.69	8290	8340	8240	10760	5800	8280	8288.76	0.85	-103	8326	8302	8256	8232	8186	8315	8245	69	2480	500	5960	10	1	13718304	1139	2.29	0.28	12	0.03	3622.00	29210.00	10010	20230518	-17.08	7430	20240126	11.71	8500	-2.35	20240207	7430	11.71	20240126	9030	-8.08	20230607	7430	11.71	20240126	0.25	N	005990	500	68 억	116251	N	N	N	N
39	20240527	110215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8280	0	3	0.00	12646450	1529	78.49	8290	8290	8240	10760	5800	8280	8271.06	0.85	-12	8326	8302	8256	8232	8186	8315	8245	69	2480	500	5960	10	1	13718304	1136	2.29	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.28	7430	20240126	11.44	8500	-2.59	20240207	7430	11.44	20240126	9030	-8.31	20230607	7430	11.44	20240126	0.25	N	005990	500	68 억	116251	N	N	N	N
40	20240527	100215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8290	10	2	0.12	12165830	1471	75.51	8290	8290	8240	10760	5800	8280	8270.45	0.85	-4	8326	8302	8256	8232	8186	8315	8245	69	2480	500	5960	10	1	13718304	1137	2.29	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.18	7430	20240126	11.57	8500	-2.47	20240207	7430	11.57	20240126	9030	-8.19	20230607	7430	11.57	20240126	0.25	N	005990	500	68 억	116251	N	N	N	N
41	20240527	090215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8280	0	3	0.00	6590920	796	40.86	8290	8290	8280	10760	5800	8280	8280.05	0.85	0	8326	8302	8256	8232	8186	8315	8245	69	2480	500	5960	10	1	13718304	1136	2.29	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.28	7430	20240126	11.44	8500	-2.59	20240207	7430	11.44	20240126	9030	-8.31	20230607	7430	11.44	20240126	0.25	N	005990	500	68 억	116251	N	N	N	N
42	20240524	160206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8280	10	2	0.12	16071820	1948	38.45	8270	8280	8210	10750	5790	8270	8250.42	0.85	-17	8323	8296	8253	8226	8183	8310	8240	69	2480	500	5950	10	1	13718304	1136	2.29	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.28	7430	20240126	11.44	8500	-2.59	20240207	7430	11.44	20240126	9300	-10.97	20230524	7430	11.44	20240126	0.25	N	005990	500	68 억	116268	N	N	N	N
43	20240524	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8270	0	3	0.00	14575820	1767	34.88	8270	8280	8210	10750	5790	8270	8248.91	0.85	26	8323	8296	8253	8226	8183	8310	8240	69	2480	500	5950	10	1	13718304	1135	2.28	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.38	7430	20240126	11.31	8500	-2.71	20240207	7430	11.31	20240126	9300	-11.08	20230524	7430	11.31	20240126	0.25	N	005990	500	68 억	116268	N	N	N	N
44	20240524	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8260	-10	5	-0.12	14426920	1749	34.52	8270	8280	8210	10750	5790	8270	8248.67	0.85	27	8323	8296	8253	8226	8183	8310	8240	69	2480	500	5950	10	1	13718304	1133	2.28	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.48	7430	20240126	11.17	8500	-2.82	20240207	7430	11.17	20240126	9300	-11.18	20230524	7430	11.17	20240126	0.25	N	005990	500	68 억	116268	N	N	N	N
45	20240524	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8270	0	3	0.00	9861260	1197	23.63	8270	8270	8210	10750	5790	8270	8238.31	0.85	13	8323	8296	8253	8226	8183	8310	8240	69	2480	500	5950	10	1	13718304	1135	2.28	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.38	7430	20240126	11.31	8500	-2.71	20240207	7430	11.31	20240126	9300	-11.08	20230524	7430	11.31	20240126	0.25	N	005990	500	68 억	116268	N	N	N	N
46	20240524	120209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8240	-30	5	-0.36	9836480	1194	23.57	8270	8270	8210	10750	5790	8270	8238.26	0.85	13	8323	8296	8253	8226	8183	8310	8240	69	2480	500	5950	10	1	13718304	1130	2.27	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.68	7430	20240126	10.90	8500	-3.06	20240207	7430	10.90	20240126	9300	-11.40	20230524	7430	10.90	20240126	0.25	N	005990	500	68 억	116268	N	N	N	N
47	20240524	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8260	-10	5	-0.12	9786970	1188	23.45	8270	8270	8210	10750	5790	8270	8238.19	0.85	13	8323	8296	8253	8226	8183	8310	8240	69	2480	500	5950	10	1	13718304	1133	2.28	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.48	7430	20240126	11.17	8500	-2.82	20240207	7430	11.17	20240126	9300	-11.18	20230524	7430	11.17	20240126	0.25	N	005990	500	68 억	116268	N	N	N	N
48	20240524	100208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8210	-60	5	-0.73	9745670	1183	23.35	8270	8270	8210	10750	5790	8270	8238.10	0.85	13	8323	8296	8253	8226	8183	8310	8240	69	2480	500	5950	10	1	13718304	1126	2.27	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.98	7430	20240126	10.50	8500	-3.41	20240207	7430	10.50	20240126	9300	-11.72	20230524	7430	10.50	20240126	0.25	N	005990	500	68 억	116268	N	N	N	N
49	20240524	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8270	0	3	0.00	3556100	430	8.49	8270	8270	8270	10750	5790	8270	8270.00	0.85	-1	8323	8296	8253	8226	8183	8310	8240	69	2480	500	5950	10	1	13718304	1135	2.28	0.28	12	0.00	3622.00	29210.00	10010	20230518	-17.38	7430	20240126	11.31	8500	-2.71	20240207	7430	11.31	20240126	9300	-11.08	20230524	7430	11.31	20240126	0.25	N	005990	500	68 억	116268	N	N	N	N
50	20240523	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8270	10	2	0.12	41601440	5048	123.63	8260	8280	8210	10730	5790	8260	8241.17	0.85	-10	8306	8282	8236	8212	8166	8295	8225	69	2470	500	5940	10	1	13718304	1135	2.28	0.28	12	0.04	3622.00	29210.00	10010	20230518	-17.38	7430	20240126	11.31	8500	-2.71	20240207	7430	11.31	20240126	9330	-11.36	20230523	7430	11.31	20240126	0.25	N	005990	500	68 억	116278	N	N	N	N
51	20240523	150209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8270	10	2	0.12	37251090	4520	110.70	8260	8280	8210	10730	5790	8260	8241.39	0.85	-9	8306	8282	8236	8212	8166	8295	8225	69	2470	500	5940	10	1	13718304	1135	2.28	0.28	12	0.03	3622.00	29210.00	10010	20230518	-17.38	7430	20240126	11.31	8500	-2.71	20240207	7430	11.31	20240126	9330	-11.36	20230523	7430	11.31	20240126	0.25	N	005990	500	68 억	116278	N	N	N	N
52	20240523	140209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8280	20	2	0.24	26020910	3162	77.44	8260	8280	8210	10730	5790	8260	8229.26	0.85	-8	8306	8282	8236	8212	8166	8295	8225	69	2470	500	5940	10	1	13718304	1136	2.29	0.28	12	0.02	3622.00	29210.00	10010	20230518	-17.28	7430	20240126	11.44	8500	-2.59	20240207	7430	11.44	20240126	9330	-11.25	20230523	7430	11.44	20240126	0.25	N	005990	500	68 억	116278	N	N	N	N
53	20240523	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8260	0	3	0.00	24666780	2998	73.43	8260	8270	8210	10730	5790	8260	8227.75	0.85	-9	8306	8282	8236	8212	8166	8295	8225	69	2470	500	5940	10	1	13718304	1133	2.28	0.28	12	0.02	3622.00	29210.00	10010	20230518	-17.48	7430	20240126	11.17	8500	-2.82	20240207	7430	11.17	20240126	9330	-11.47	20230523	7430	11.17	20240126	0.25	N	005990	500	68 억	116278	N	N	N	N
54	20240523	120207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8260	0	3	0.00	15518080	1884	46.14	8260	8270	8210	10730	5790	8260	8236.77	0.85	-9	8306	8282	8236	8212	8166	8295	8225	69	2470	500	5940	10	1	13718304	1133	2.28	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.48	7430	20240126	11.17	8500	-2.82	20240207	7430	11.17	20240126	9330	-11.47	20230523	7430	11.17	20240126	0.25	N	005990	500	68 억	116278	N	N	N	N
55	20240523	110206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8260	0	3	0.00	5370810	651	15.94	8260	8270	8210	10730	5790	8260	8250.09	0.85	-9	8306	8282	8236	8212	8166	8295	8225	69	2470	500	5940	10	1	13718304	1133	2.28	0.28	12	0.00	3622.00	29210.00	10010	20230518	-17.48	7430	20240126	11.17	8500	-2.82	20240207	7430	11.17	20240126	9330	-11.47	20230523	7430	11.17	20240126	0.25	N	005990	500	68 억	116278	N	N	N	N
56	20240523	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8230	-30	5	-0.36	4415280	535	13.10	8260	8270	8210	10730	5790	8260	8252.86	0.85	-9	8306	8282	8236	8212	8166	8295	8225	69	2470	500	5940	10	1	13718304	1129	2.27	0.28	12	0.00	3622.00	29210.00	10010	20230518	-17.78	7430	20240126	10.77	8500	-3.18	20240207	7430	10.77	20240126	9330	-11.79	20230523	7430	10.77	20240126	0.25	N	005990	500	68 억	116278	N	N	N	N
57	20240523	090208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8260	0	3	0.00	2833190	343	8.40	8260	8270	8260	10730	5790	8260	8260.03	0.85	-7	8306	8282	8236	8212	8166	8295	8225	69	2470	500	5940	10	1	13718304	1133	2.28	0.28	12	0.00	3622.00	29210.00	10010	20230518	-17.48	7430	20240126	11.17	8500	-2.82	20240207	7430	11.17	20240126	9330	-11.47	20230523	7430	11.17	20240126	0.25	N	005990	500	68 억	116278	N	N	N	N
58	20240522	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8260	0	3	0.00	33408890	4056	113.93	8260	8260	8190	10730	5790	8260	8236.91	0.85	6	8400	8330	8260	8190	8120	8330	8190	69	2470	500	5940	10	1	13718304	1133	2.28	0.28	12	0.03	3622.00	29210.00	10010	20230518	-17.48	7430	20240126	11.17	8500	-2.82	20240207	7430	11.17	20240126	9490	-12.96	20230522	7430	11.17	20240126	0.23	N	005990	500	68 억	116282	N	N	N	N
59	20240522	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8220	-40	5	-0.48	25914070	3148	88.43	8260	8260	8190	10730	5790	8260	8231.92	0.85	7	8400	8330	8260	8190	8120	8330	8190	69	2470	500	5940	10	1	13718304	1128	2.27	0.28	12	0.02	3622.00	29210.00	10010	20230518	-17.88	7430	20240126	10.63	8500	-3.29	20240207	7430	10.63	20240126	9490	-13.38	20230522	7430	10.63	20240126	0.23	N	005990	500	68 억	116282	N	N	N	N
60	20240522	140207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8220	-40	5	-0.48	25371320	3082	86.57	8260	8260	8190	10730	5790	8260	8232.10	0.85	6	8400	8330	8260	8190	8120	8330	8190	69	2470	500	5940	10	1	13718304	1128	2.27	0.28	12	0.02	3622.00	29210.00	10010	20230518	-17.88	7430	20240126	10.63	8500	-3.29	20240207	7430	10.63	20240126	9490	-13.38	20230522	7430	10.63	20240126	0.23	N	005990	500	68 억	116282	N	N	N	N
61	20240522	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8250	-10	5	-0.12	20122760	2444	68.65	8260	8260	8190	10730	5790	8260	8233.54	0.85	-48	8400	8330	8260	8190	8120	8330	8190	69	2470	500	5940	10	1	13718304	1132	2.28	0.28	12	0.02	3622.00	29210.00	10010	20230518	-17.58	7430	20240126	11.04	8500	-2.94	20240207	7430	11.04	20240126	9490	-13.07	20230522	7430	11.04	20240126	0.23	N	005990	500	68 억	116282	N	N	N	N
62	20240522	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8250	-10	5	-0.12	19933430	2421	68.01	8260	8260	8190	10730	5790	8260	8233.55	0.85	-48	8400	8330	8260	8190	8120	8330	8190	69	2470	500	5940	10	1	13718304	1132	2.28	0.28	12	0.02	3622.00	29210.00	10010	20230518	-17.58	7430	20240126	11.04	8500	-2.94	20240207	7430	11.04	20240126	9490	-13.07	20230522	7430	11.04	20240126	0.23	N	005990	500	68 억	116282	N	N	N	N
63	20240522	110207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8250	-10	5	-0.12	14788300	1795	50.42	8260	8260	8190	10730	5790	8260	8238.61	0.85	-67	8400	8330	8260	8190	8120	8330	8190	69	2470	500	5940	10	1	13718304	1132	2.28	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.58	7430	20240126	11.04	8500	-2.94	20240207	7430	11.04	20240126	9490	-13.07	20230522	7430	11.04	20240126	0.23	N	005990	500	68 억	116282	N	N	N	N
64	20240522	100206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8250	-10	5	-0.12	10532040	1279	35.93	8260	8260	8190	10730	5790	8260	8234.59	0.85	-66	8400	8330	8260	8190	8120	8330	8190	69	2470	500	5940	10	1	13718304	1132	2.28	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.58	7430	20240126	11.04	8500	-2.94	20240207	7430	11.04	20240126	9490	-13.07	20230522	7430	11.04	20240126	0.23	N	005990	500	68 억	116282	N	N	N	N
65	20240522	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8260	0	3	0.00	3584840	434	12.19	8260	8260	8260	10730	5790	8260	8260.00	0.85	-59	8400	8330	8260	8190	8120	8330	8190	69	2470	500	5940	10	1	13718304	1133	2.28	0.28	12	0.00	3622.00	29210.00	10010	20230518	-17.48	7430	20240126	11.17	8500	-2.82	20240207	7430	11.17	20240126	9490	-12.96	20230522	7430	11.17	20240126	0.23	N	005990	500	68 억	116282	N	N	N	N
66	20240521	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8260	0	3	0.00	29317630	3560	29.96	8260	8330	8190	10730	5790	8260	8235.29	0.85	-77	8606	8432	8326	8152	8046	8380	8100	69	2470	500	5940	10	1	13718304	1133	2.28	0.28	12	0.03	3622.00	29210.00	10010	20230518	-17.48	7430	20240126	11.17	8500	-2.82	20240207	7430	11.17	20240126	9490	-12.96	20230522	7430	11.17	20240126	0.23	N	005990	500	68 억	116359	N	N	N	N
67	20240521	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8250	-10	5	-0.12	28530600	3464	29.15	8260	8330	8190	10730	5790	8260	8236.32	0.85	-50	8606	8432	8326	8152	8046	8380	8100	69	2470	500	5940	10	1	13718304	1132	2.28	0.28	12	0.03	3622.00	29210.00	10010	20230518	-17.58	7430	20240126	11.04	8500	-2.94	20240207	7430	11.04	20240126	9490	-13.07	20230522	7430	11.04	20240126	0.23	N	005990	500	68 억	116359	N	N	N	N
68	20240521	140206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8240	-20	5	-0.24	21666210	2628	22.12	8260	8330	8210	10730	5790	8260	8244.37	0.85	-77	8606	8432	8326	8152	8046	8380	8100	69	2470	500	5940	10	1	13718304	1130	2.27	0.28	12	0.02	3622.00	29210.00	10010	20230518	-17.68	7430	20240126	10.90	8500	-3.06	20240207	7430	10.90	20240126	9490	-13.17	20230522	7430	10.90	20240126	0.23	N	005990	500	68 억	116359	N	N	N	N
69	20240521	130208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8250	-10	5	-0.12	19909070	2415	20.32	8260	8330	8210	10730	5790	8260	8243.92	0.85	-77	8606	8432	8326	8152	8046	8380	8100	69	2470	500	5940	10	1	13718304	1132	2.28	0.28	12	0.02	3622.00	29210.00	10010	20230518	-17.58	7430	20240126	11.04	8500	-2.94	20240207	7430	11.04	20240126	9490	-13.07	20230522	7430	11.04	20240126	0.23	N	005990	500	68 억	116359	N	N	N	N
70	20240521	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8240	-20	5	-0.24	18166270	2204	18.55	8260	8330	8210	10730	5790	8260	8242.41	0.85	-77	8606	8432	8326	8152	8046	8380	8100	69	2470	500	5940	10	1	13718304	1130	2.27	0.28	12	0.02	3622.00	29210.00	10010	20230518	-17.68	7430	20240126	10.90	8500	-3.06	20240207	7430	10.90	20240126	9490	-13.17	20230522	7430	10.90	20240126	0.23	N	005990	500	68 억	116359	N	N	N	N
71	20240521	110208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8240	-20	5	-0.24	9626340	1165	9.80	8260	8330	8230	10730	5790	8260	8262.95	0.85	-77	8606	8432	8326	8152	8046	8380	8100	69	2470	500	5940	10	1	13718304	1130	2.27	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.68	7430	20240126	10.90	8500	-3.06	20240207	7430	10.90	20240126	9490	-13.17	20230522	7430	10.90	20240126	0.23	N	005990	500	68 억	116359	N	N	N	N
72	20240521	100207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8260	0	3	0.00	8340520	1009	8.49	8260	8330	8250	10730	5790	8260	8266.12	0.85	-77	8606	8432	8326	8152	8046	8380	8100	69	2470	500	5940	10	1	13718304	1133	2.28	0.28	12	0.01	3622.00	29210.00	10010	20230518	-17.48	7430	20240126	11.17	8500	-2.82	20240207	7430	11.17	20240126	9490	-12.96	20230522	7430	11.17	20240126	0.23	N	005990	500	68 억	116359	N	N	N	N
73	20240521	090205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8260	0	3	0.00	413000	50	0.42	8260	8260	8260	10730	5790	8260	8260.00	0.85	0	8606	8432	8326	8152	8046	8380	8100	69	2470	500	5940	10	1	13718304	1133	2.28	0.28	12	0.00	3622.00	29210.00	10010	20230518	-17.48	7430	20240126	11.17	8500	-2.82	20240207	7430	11.17	20240126	9490	-12.96	20230522	7430	11.17	20240126	0.23	N	005990	500	68 억	116359	N	N	N	N
74	20240517	160207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8360	190	2	2.33	133727280	16077	489.85	8180	8420	8180	10620	5720	8170	8317.82	0.85	586	8196	8182	8166	8152	8136	8185	8155	69	2450	500	5880	10	1	13718304	1147	2.31	0.29	12	0.12	3622.00	29210.00	10010	20230518	-16.48	7430	20240126	12.52	8500	-1.65	20240207	7430	12.52	20240126	10010	-16.48	20230518	7430	12.52	20240126	0.23	N	005990	500	68 억	116978	N	N	N	N
75	20240517	150208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8340	170	2	2.08	128154950	15410	469.53	8180	8420	8180	10620	5720	8170	8316.35	0.85	526	8196	8182	8166	8152	8136	8185	8155	69	2450	500	5880	10	1	13718304	1144	2.30	0.29	12	0.11	3622.00	29210.00	10010	20230518	-16.68	7430	20240126	12.25	8500	-1.88	20240207	7430	12.25	20240126	10010	-16.68	20230518	7430	12.25	20240126	0.23	N	005990	500	68 억	116978	N	N	N	N
76	20240517	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8370	200	2	2.45	121626180	14627	445.67	8180	8420	8180	10620	5720	8170	8315.18	0.85	526	8196	8182	8166	8152	8136	8185	8155	69	2450	500	5880	10	1	13718304	1148	2.31	0.29	12	0.11	3622.00	29210.00	10010	20230518	-16.38	7430	20240126	12.65	8500	-1.53	20240207	7430	12.65	20240126	10010	-16.38	20230518	7430	12.65	20240126	0.23	N	005990	500	68 억	116978	N	N	N	N
77	20240517	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8340	170	2	2.08	106350320	12787	389.61	8180	8420	8180	10620	5720	8170	8317.07	0.85	526	8196	8182	8166	8152	8136	8185	8155	69	2450	500	5880	10	1	13718304	1144	2.30	0.29	12	0.09	3622.00	29210.00	10010	20230518	-16.68	7430	20240126	12.25	8500	-1.88	20240207	7430	12.25	20240126	10010	-16.68	20230518	7430	12.25	20240126	0.23	N	005990	500	68 억	116978	N	N	N	N
78	20240517	120205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8300	130	2	1.59	90227830	10853	330.68	8180	8420	8180	10620	5720	8170	8313.63	0.85	-75	8196	8182	8166	8152	8136	8185	8155	69	2450	500	5880	10	1	13718304	1139	2.29	0.28	12	0.08	3622.00	29210.00	10010	20230518	-17.08	7430	20240126	11.71	8500	-2.35	20240207	7430	11.71	20240126	10010	-17.08	20230518	7430	11.71	20240126	0.23	N	005990	500	68 억	116978	N	N	N	N
79	20240517	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8330	160	2	1.96	81757820	9834	299.63	8180	8420	8180	10620	5720	8170	8313.79	0.85	-107	8196	8182	8166	8152	8136	8185	8155	69	2450	500	5880	10	1	13718304	1143	2.30	0.29	12	0.07	3622.00	29210.00	10010	20230518	-16.78	7430	20240126	12.11	8500	-2.00	20240207	7430	12.11	20240126	10010	-16.78	20230518	7430	12.11	20240126	0.23	N	005990	500	68 억	116978	N	N	N	N
80	20240517	100203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8280	110	2	1.35	51101720	6163	187.78	8180	8420	8180	10620	5720	8170	8291.70	0.85	-305	8196	8182	8166	8152	8136	8185	8155	69	2450	500	5880	10	1	13718304	1136	2.29	0.28	12	0.04	3622.00	29210.00	10010	20230518	-17.28	7430	20240126	11.44	8500	-2.59	20240207	7430	11.44	20240126	10010	-17.28	20230518	7430	11.44	20240126	0.23	N	005990	500	68 억	116978	N	N	N	N
81	20240517	090204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8190	20	2	0.24	3771750	461	14.05	8180	8190	8180	10620	5720	8170	8181.67	0.85	-56	8196	8182	8166	8152	8136	8185	8155	69	2450	500	5880	10	1	13718304	1124	2.26	0.28	12	0.00	3622.00	29210.00	10010	20230518	-18.18	7430	20240126	10.23	8500	-3.65	20240207	7430	10.23	20240126	10010	-18.18	20230518	7430	10.23	20240126	0.23	N	005990	500	68 억	116978	N	N	N	N
82	20240516	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8170	10	2	0.12	26706070	3270	158.35	8170	8180	8150	10600	5720	8160	8166.99	0.85	-242	8213	8186	8163	8136	8113	8175	8125	69	2440	500	5870	10	1	13718304	1121	2.26	0.28	12	0.02	3622.00	29210.00	10010	20230518	-18.38	7430	20240126	9.96	8500	-3.88	20240207	7430	9.96	20240126	10010	-18.38	20230518	7430	9.96	20240126	0.23	N	005990	500	68 억	117072	N	N	N	N
83	20240516	150203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8160	0	3	0.00	23420040	2867	138.84	8170	8180	8160	10600	5720	8160	8168.83	0.85	-148	8213	8186	8163	8136	8113	8175	8125	69	2440	500	5870	10	1	13718304	1119	2.25	0.28	12	0.02	3622.00	29210.00	10010	20230518	-18.48	7430	20240126	9.83	8500	-4.00	20240207	7430	9.83	20240126	10010	-18.48	20230518	7430	9.83	20240126	0.23	N	005990	500	68 억	117072	N	N	N	N
84	20240516	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8170	10	2	0.12	23207880	2841	137.58	8170	8180	8160	10600	5720	8160	8168.91	0.85	-148	8213	8186	8163	8136	8113	8175	8125	69	2440	500	5870	10	1	13718304	1121	2.26	0.28	12	0.02	3622.00	29210.00	10010	20230518	-18.38	7430	20240126	9.96	8500	-3.88	20240207	7430	9.96	20240126	10010	-18.38	20230518	7430	9.96	20240126	0.23	N	005990	500	68 억	117072	N	N	N	N
85	20240516	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8160	0	3	0.00	17434550	2134	103.34	8170	8180	8160	10600	5720	8160	8169.89	0.85	-90	8213	8186	8163	8136	8113	8175	8125	69	2440	500	5870	10	1	13718304	1119	2.25	0.28	12	0.02	3622.00	29210.00	10010	20230518	-18.48	7430	20240126	9.83	8500	-4.00	20240207	7430	9.83	20240126	10010	-18.48	20230518	7430	9.83	20240126	0.23	N	005990	500	68 억	117072	N	N	N	N
86	20240516	120204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8170	10	2	0.12	17295710	2117	102.52	8170	8180	8160	10600	5720	8160	8169.91	0.85	-90	8213	8186	8163	8136	8113	8175	8125	69	2440	500	5870	10	1	13718304	1121	2.26	0.28	12	0.02	3622.00	29210.00	10010	20230518	-18.38	7430	20240126	9.96	8500	-3.88	20240207	7430	9.96	20240126	10010	-18.38	20230518	7430	9.96	20240126	0.23	N	005990	500	68 억	117072	N	N	N	N
87	20240516	110203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8180	20	2	0.25	10661640	1305	63.20	8170	8180	8160	10600	5720	8160	8169.84	0.85	-87	8213	8186	8163	8136	8113	8175	8125	69	2440	500	5870	10	1	13718304	1122	2.26	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.28	7430	20240126	10.09	8500	-3.76	20240207	7430	10.09	20240126	10010	-18.28	20230518	7430	10.09	20240126	0.23	N	005990	500	68 억	117072	N	N	N	N
88	20240516	100204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8180	20	2	0.25	1877690	230	11.14	8170	8180	8160	10600	5720	8160	8163.87	0.85	0	8213	8186	8163	8136	8113	8175	8125	69	2440	500	5870	10	1	13718304	1122	2.26	0.28	12	0.00	3622.00	29210.00	10010	20230518	-18.28	7430	20240126	10.09	8500	-3.76	20240207	7430	10.09	20240126	10010	-18.28	20230518	7430	10.09	20240126	0.23	N	005990	500	68 억	117072	N	N	N	N
89	20240516	090203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8160	0	3	0.00	0	0	0.00	0	0	0	10600	5720	8160	0.00	0.85	0	8213	8186	8163	8136	8113	8175	8125	69	2440	500	5870	10	1	13718304	1119	2.25	0.28	12	0.00	3622.00	29210.00	10010	20230518	-18.48	7430	20240126	9.83	8500	-4.00	20240207	7430	9.83	20240126	10010	-18.48	20230518	7430	9.83	20240126	0.23	N	005990	500	68 억	117072	N	N	N	N
90	20240514	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8160	-10	5	-0.12	16739710	2051	108.69	8190	8190	8140	10620	5720	8170	8161.73	0.85	-1	8203	8186	8153	8136	8103	8195	8145	69	2450	500	5880	10	1	13718304	1119	2.25	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.48	7430	20240126	9.83	8500	-4.00	20240207	7430	9.83	20240126	10010	-18.48	20230518	7430	9.83	20240126	0.23	N	005990	500	68 억	117073	N	N	N	N
91	20240514	150206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8170	0	3	0.00	16527540	2025	107.31	8190	8190	8140	10620	5720	8170	8161.75	0.85	0	8203	8186	8153	8136	8103	8195	8145	69	2450	500	5880	10	1	13718304	1121	2.26	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.38	7430	20240126	9.96	8500	-3.88	20240207	7430	9.96	20240126	10010	-18.38	20230518	7430	9.96	20240126	0.23	N	005990	500	68 억	117073	N	N	N	N
92	20240514	140205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8140	-30	5	-0.37	15835230	1940	102.81	8190	8190	8140	10620	5720	8170	8162.49	0.85	0	8203	8186	8153	8136	8103	8195	8145	69	2450	500	5880	10	1	13718304	1117	2.25	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.68	7430	20240126	9.56	8500	-4.24	20240207	7430	9.56	20240126	10010	-18.68	20230518	7430	9.56	20240126	0.23	N	005990	500	68 억	117073	N	N	N	N
93	20240514	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8160	-10	5	-0.12	15704950	1924	101.96	8190	8190	8140	10620	5720	8170	8162.66	0.85	0	8203	8186	8153	8136	8103	8195	8145	69	2450	500	5880	10	1	13718304	1119	2.25	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.48	7430	20240126	9.83	8500	-4.00	20240207	7430	9.83	20240126	10010	-18.48	20230518	7430	9.83	20240126	0.23	N	005990	500	68 억	117073	N	N	N	N
94	20240514	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8160	-10	5	-0.12	15443690	1892	100.26	8190	8190	8140	10620	5720	8170	8162.63	0.85	0	8203	8186	8153	8136	8103	8195	8145	69	2450	500	5880	10	1	13718304	1119	2.25	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.48	7430	20240126	9.83	8500	-4.00	20240207	7430	9.83	20240126	10010	-18.48	20230518	7430	9.83	20240126	0.23	N	005990	500	68 억	117073	N	N	N	N
95	20240514	110204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8150	-20	5	-0.24	13755270	1685	89.30	8190	8190	8140	10620	5720	8170	8163.36	0.85	0	8203	8186	8153	8136	8103	8195	8145	69	2450	500	5880	10	1	13718304	1118	2.25	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.58	7430	20240126	9.69	8500	-4.12	20240207	7430	9.69	20240126	10010	-18.58	20230518	7430	9.69	20240126	0.23	N	005990	500	68 억	117073	N	N	N	N
96	20240514	100205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8150	-20	5	-0.24	5245740	642	34.02	8190	8190	8150	10620	5720	8170	8170.93	0.85	0	8203	8186	8153	8136	8103	8195	8145	69	2450	500	5880	10	1	13718304	1118	2.25	0.28	12	0.00	3622.00	29210.00	10010	20230518	-18.58	7430	20240126	9.69	8500	-4.12	20240207	7430	9.69	20240126	10010	-18.58	20230518	7430	9.69	20240126	0.23	N	005990	500	68 억	117073	N	N	N	N
97	20240514	090205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8170	0	3	0.00	98060	12	0.64	8190	8190	8170	10620	5720	8170	8171.67	0.85	0	8203	8186	8153	8136	8103	8195	8145	69	2450	500	5880	10	1	13718304	1121	2.26	0.28	12	0.00	3622.00	29210.00	10010	20230518	-18.38	7430	20240126	9.96	8500	-3.88	20240207	7430	9.96	20240126	10010	-18.38	20230518	7430	9.96	20240126	0.23	N	005990	500	68 억	117073	N	N	N	N
98	20240513	160205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8170	20	2	0.25	15382560	1886	132.07	8150	8170	8120	10590	5710	8150	8156.18	0.85	-3	8223	8186	8133	8096	8043	8205	8115	69	2440	500	5860	10	1	13718304	1121	2.26	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.38	7430	20240126	9.96	8500	-3.88	20240207	7430	9.96	20240126	10010	-18.38	20230518	7430	9.96	20240126	0.24	N	005990	500	68 억	117076	N	N	N	N
99	20240513	150205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8150	0	3	0.00	11660310	1430	100.14	8150	8170	8120	10590	5710	8150	8154.06	0.85	-3	8223	8186	8133	8096	8043	8205	8115	69	2440	500	5860	10	1	13718304	1118	2.25	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.58	7430	20240126	9.69	8500	-4.12	20240207	7430	9.69	20240126	10010	-18.58	20230518	7430	9.69	20240126	0.24	N	005990	500	68 억	117076	N	N	N	N
100	20240513	140204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8160	10	2	0.12	11529880	1414	99.02	8150	8170	8120	10590	5710	8150	8154.09	0.85	-3	8223	8186	8133	8096	8043	8205	8115	69	2440	500	5860	10	1	13718304	1119	2.25	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.48	7430	20240126	9.83	8500	-4.00	20240207	7430	9.83	20240126	10010	-18.48	20230518	7430	9.83	20240126	0.24	N	005990	500	68 억	117076	N	N	N	N
101	20240513	130205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8150	0	3	0.00	11048610	1355	94.89	8150	8170	8120	10590	5710	8150	8153.96	0.85	-3	8223	8186	8133	8096	8043	8205	8115	69	2440	500	5860	10	1	13718304	1118	2.25	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.58	7430	20240126	9.69	8500	-4.12	20240207	7430	9.69	20240126	10010	-18.58	20230518	7430	9.69	20240126	0.24	N	005990	500	68 억	117076	N	N	N	N
102	20240513	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8160	10	2	0.12	10135810	1243	87.04	8150	8170	8120	10590	5710	8150	8154.31	0.85	-3	8223	8186	8133	8096	8043	8205	8115	69	2440	500	5860	10	1	13718304	1119	2.25	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.48	7430	20240126	9.83	8500	-4.00	20240207	7430	9.83	20240126	10010	-18.48	20230518	7430	9.83	20240126	0.24	N	005990	500	68 억	117076	N	N	N	N
103	20240513	110205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8140	-10	5	-0.12	8920160	1094	76.61	8150	8170	8120	10590	5710	8150	8153.71	0.85	-3	8223	8186	8133	8096	8043	8205	8115	69	2440	500	5860	10	1	13718304	1117	2.25	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.68	7430	20240126	9.56	8500	-4.24	20240207	7430	9.56	20240126	10010	-18.68	20230518	7430	9.56	20240126	0.24	N	005990	500	68 억	117076	N	N	N	N
104	20240513	100205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	-30	5	-0.37	7077800	868	60.78	8150	8170	8120	10590	5710	8150	8154.15	0.85	-2	8223	8186	8133	8096	8043	8205	8115	69	2440	500	5860	10	1	13718304	1114	2.24	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.88	7430	20240126	9.29	8500	-4.47	20240207	7430	9.29	20240126	10010	-18.88	20230518	7430	9.29	20240126	0.24	N	005990	500	68 억	117076	N	N	N	N
105	20240513	090205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8150	0	3	0.00	4629200	568	39.78	8150	8150	8150	10590	5710	8150	8150.00	0.85	-2	8223	8186	8133	8096	8043	8205	8115	69	2440	500	5860	10	1	13718304	1118	2.25	0.28	12	0.00	3622.00	29210.00	10010	20230518	-18.58	7430	20240126	9.69	8500	-4.12	20240207	7430	9.69	20240126	10010	-18.58	20230518	7430	9.69	20240126	0.24	N	005990	500	68 억	117076	N	N	N	N
106	20240510	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8150	20	2	0.25	11612990	1428	62.91	8130	8170	8080	10560	5700	8130	8132.35	0.85	-13	8163	8146	8113	8096	8063	8155	8105	69	2430	500	5850	10	1	13718304	1118	2.25	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.58	7430	20240126	9.69	8500	-4.12	20240207	7430	9.69	20240126	10010	-18.58	20230518	7430	9.69	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
107	20240510	150202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8130	0	3	0.00	9259840	1139	50.18	8130	8170	8080	10560	5700	8130	8129.80	0.85	-11	8163	8146	8113	8096	8063	8155	8105	69	2430	500	5850	10	1	13718304	1115	2.24	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.78	7430	20240126	9.42	8500	-4.35	20240207	7430	9.42	20240126	10010	-18.78	20230518	7430	9.42	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
108	20240510	140202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8150	20	2	0.25	9227270	1135	50.00	8130	8170	8080	10560	5700	8130	8129.75	0.85	-11	8163	8146	8113	8096	8063	8155	8105	69	2430	500	5850	10	1	13718304	1118	2.25	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.58	7430	20240126	9.69	8500	-4.12	20240207	7430	9.69	20240126	10010	-18.58	20230518	7430	9.69	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
109	20240510	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	-10	5	-0.12	8754630	1077	47.44	8130	8170	8080	10560	5700	8130	8128.72	0.85	-11	8163	8146	8113	8096	8063	8155	8105	69	2430	500	5850	10	1	13718304	1114	2.24	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.88	7430	20240126	9.29	8500	-4.47	20240207	7430	9.29	20240126	10010	-18.88	20230518	7430	9.29	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
110	20240510	120201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8130	0	3	0.00	7051530	867	38.19	8130	8170	8080	10560	5700	8130	8133.25	0.85	-11	8163	8146	8113	8096	8063	8155	8105	69	2430	500	5850	10	1	13718304	1115	2.24	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.78	7430	20240126	9.42	8500	-4.35	20240207	7430	9.42	20240126	10010	-18.78	20230518	7430	9.42	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
111	20240510	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	-10	5	-0.12	5723760	704	31.01	8130	8150	8080	10560	5700	8130	8130.34	0.85	-5	8163	8146	8113	8096	8063	8155	8105	69	2430	500	5850	10	1	13718304	1114	2.24	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.88	7430	20240126	9.29	8500	-4.47	20240207	7430	9.29	20240126	10010	-18.88	20230518	7430	9.29	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
112	20240510	100202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8130	0	3	0.00	5277150	649	28.59	8130	8150	8080	10560	5700	8130	8131.20	0.85	-5	8163	8146	8113	8096	8063	8155	8105	69	2430	500	5850	10	1	13718304	1115	2.24	0.28	12	0.00	3622.00	29210.00	10010	20230518	-18.78	7430	20240126	9.42	8500	-4.35	20240207	7430	9.42	20240126	10010	-18.78	20230518	7430	9.42	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
113	20240510	090201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8130	0	3	0.00	317070	39	1.72	8130	8130	8130	10560	5700	8130	8130.00	0.85	-5	8163	8146	8113	8096	8063	8155	8105	69	2430	500	5850	10	1	13718304	1115	2.24	0.28	12	0.00	3622.00	29210.00	10010	20230518	-18.78	7430	20240126	9.42	8500	-4.35	20240207	7430	9.42	20240126	10010	-18.78	20230518	7430	9.42	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
114	20240509	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8130	10	2	0.12	18411720	2269	149.28	8120	8130	8080	10550	5690	8120	8114.45	0.85	0	8173	8146	8093	8066	8013	8160	8080	69	2430	500	5840	10	1	13718304	1115	2.24	0.28	12	0.02	3622.00	29210.00	10010	20230518	-18.78	7430	20240126	9.42	8500	-4.35	20240207	7430	9.42	20240126	10010	-18.78	20230518	7430	9.42	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
115	20240509	150205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	0	3	0.00	17119050	2110	138.82	8120	8120	8080	10550	5690	8120	8113.29	0.85	0	8173	8146	8093	8066	8013	8160	8080	69	2430	500	5840	10	1	13718304	1114	2.24	0.28	12	0.02	3622.00	29210.00	10010	20230518	-18.88	7430	20240126	9.29	8500	-4.47	20240207	7430	9.29	20240126	10010	-18.88	20230518	7430	9.29	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
116	20240509	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8100	-20	5	-0.25	11090890	1367	89.93	8120	8120	8080	10550	5690	8120	8113.31	0.85	2	8173	8146	8093	8066	8013	8160	8080	69	2430	500	5840	10	1	13718304	1111	2.24	0.28	12	0.01	3622.00	29210.00	10010	20230518	-19.08	7430	20240126	9.02	8500	-4.71	20240207	7430	9.02	20240126	10010	-19.08	20230518	7430	9.02	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
117	20240509	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8110	-10	5	-0.12	8914340	1098	72.24	8120	8120	8080	10550	5690	8120	8118.71	0.85	2	8173	8146	8093	8066	8013	8160	8080	69	2430	500	5840	10	1	13718304	1113	2.24	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.98	7430	20240126	9.15	8500	-4.59	20240207	7430	9.15	20240126	10010	-18.98	20230518	7430	9.15	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
118	20240509	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	0	3	0.00	8857560	1091	71.78	8120	8120	8080	10550	5690	8120	8118.75	0.85	2	8173	8146	8093	8066	8013	8160	8080	69	2430	500	5840	10	1	13718304	1114	2.24	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.88	7430	20240126	9.29	8500	-4.47	20240207	7430	9.29	20240126	10010	-18.88	20230518	7430	9.29	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
119	20240509	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8110	-10	5	-0.12	7850680	967	63.62	8120	8120	8080	10550	5690	8120	8118.59	0.85	2	8173	8146	8093	8066	8013	8160	8080	69	2430	500	5840	10	1	13718304	1113	2.24	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.98	7430	20240126	9.15	8500	-4.59	20240207	7430	9.15	20240126	10010	-18.98	20230518	7430	9.15	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
120	20240509	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	0	3	0.00	7332240	903	59.41	8120	8120	8080	10550	5690	8120	8119.87	0.85	2	8173	8146	8093	8066	8013	8160	8080	69	2430	500	5840	10	1	13718304	1114	2.24	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.88	7430	20240126	9.29	8500	-4.47	20240207	7430	9.29	20240126	10010	-18.88	20230518	7430	9.29	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
121	20240509	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	0	3	0.00	3637760	448	29.47	8120	8120	8120	10550	5690	8120	8120.00	0.85	0	8173	8146	8093	8066	8013	8160	8080	69	2430	500	5840	10	1	13718304	1114	2.24	0.28	12	0.00	3622.00	29210.00	10010	20230518	-18.88	7430	20240126	9.29	8500	-4.47	20240207	7430	9.29	20240126	10010	-18.88	20230518	7430	9.29	20240126	0.24	N	005990	500	68 억	117089	N	N	N	N
122	20240508	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	30	2	0.37	12298420	1520	62.07	8090	8120	8040	10510	5670	8090	8091.07	0.85	-23	8163	8126	8083	8046	8003	8145	8065	69	2420	500	5820	10	1	13718304	1114	2.24	0.28	12	0.01	3622.00	29210.00	10010	20230518	-18.88	7430	20240126	9.29	8500	-4.47	20240207	7430	9.29	20240126	10010	-18.88	20230518	7430	9.29	20240126	0.24	N	005990	500	68 억	117112	N	N	N	N
123	20240508	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8080	-10	5	-0.12	8767250	1084	44.26	8090	8120	8040	10510	5670	8090	8087.87	0.85	-21	8163	8126	8083	8046	8003	8145	8065	69	2420	500	5820	10	1	13718304	1108	2.23	0.28	12	0.01	3622.00	29210.00	10010	20230518	-19.28	7430	20240126	8.75	8500	-4.94	20240207	7430	8.75	20240126	10010	-19.28	20230518	7430	8.75	20240126	0.24	N	005990	500	68 억	117112	N	N	N	N
124	20240508	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8090	0	3	0.00	6471520	800	32.67	8090	8120	8040	10510	5670	8090	8089.40	0.85	-7	8163	8126	8083	8046	8003	8145	8065	69	2420	500	5820	10	1	13718304	1110	2.23	0.28	12	0.01	3622.00	29210.00	10010	20230518	-19.18	7430	20240126	8.88	8500	-4.82	20240207	7430	8.88	20240126	10010	-19.18	20230518	7430	8.88	20240126	0.24	N	005990	500	68 억	117112	N	N	N	N
125	20240508	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8090	0	3	0.00	5978030	739	30.18	8090	8120	8040	10510	5670	8090	8089.35	0.85	-7	8163	8126	8083	8046	8003	8145	8065	69	2420	500	5820	10	1	13718304	1110	2.23	0.28	12	0.01	3622.00	29210.00	10010	20230518	-19.18	7430	20240126	8.88	8500	-4.82	20240207	7430	8.88	20240126	10010	-19.18	20230518	7430	8.88	20240126	0.24	N	005990	500	68 억	117112	N	N	N	N
126	20240508	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8090	0	3	0.00	5249930	649	26.50	8090	8120	8040	10510	5670	8090	8089.26	0.85	-7	8163	8126	8083	8046	8003	8145	8065	69	2420	500	5820	10	1	13718304	1110	2.23	0.28	12	0.00	3622.00	29210.00	10010	20230518	-19.18	7430	20240126	8.88	8500	-4.82	20240207	7430	8.88	20240126	10010	-19.18	20230518	7430	8.88	20240126	0.24	N	005990	500	68 억	117112	N	N	N	N
127	20240508	110212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8080	-10	5	-0.12	5007520	619	25.28	8090	8120	8040	10510	5670	8090	8089.69	0.85	-7	8163	8126	8083	8046	8003	8145	8065	69	2420	500	5820	10	1	13718304	1108	2.23	0.28	12	0.00	3622.00	29210.00	10010	20230518	-19.28	7430	20240126	8.75	8500	-4.94	20240207	7430	8.75	20240126	10010	-19.28	20230518	7430	8.75	20240126	0.24	N	005990	500	68 억	117112	N	N	N	N
128	20240508	100201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8060	-30	5	-0.37	4870160	602	24.58	8090	8120	8040	10510	5670	8090	8089.97	0.85	-7	8163	8126	8083	8046	8003	8145	8065	69	2420	500	5820	10	1	13718304	1106	2.23	0.28	12	0.00	3622.00	29210.00	10010	20230518	-19.48	7430	20240126	8.48	8500	-5.18	20240207	7430	8.48	20240126	10010	-19.48	20230518	7430	8.48	20240126	0.24	N	005990	500	68 억	117112	N	N	N	N
129	20240508	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	30	2	0.37	493520	61	2.49	8090	8120	8090	10510	5670	8090	8090.49	0.85	-7	8163	8126	8083	8046	8003	8145	8065	69	2420	500	5820	10	1	13718304	1114	2.24	0.28	12	0.00	3622.00	29210.00	10010	20230518	-18.88	7430	20240126	9.29	8500	-4.47	20240207	7430	9.29	20240126	10010	-18.88	20230518	7430	9.29	20240126	0.24	N	005990	500	68 억	117112	N	N	N	N
130	20240503	160203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8040	40	2	0.50	12074100	1507	69.64	8000	8050	8000	10400	5600	8000	8012.01	0.85	-6	8106	8052	8026	7972	7946	8040	7960	69	2400	500	5760	10	1	13718304	1103	2.22	0.28	12	0.01	3622.00	29210.00	10010	20230518	-19.68	7430	20240126	8.21	8500	-5.41	20240207	7430	8.21	20240126	10010	-19.68	20230518	7430	8.21	20240126	0.24	N	005990	500	68 억	117192	N	N	N	N
131	20240503	150203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8050	50	2	0.62	12058020	1505	69.55	8000	8050	8000	10400	5600	8000	8011.97	0.85	-6	8106	8052	8026	7972	7946	8040	7960	69	2400	500	5760	10	1	13718304	1104	2.22	0.28	12	0.01	3622.00	29210.00	10010	20230518	-19.58	7430	20240126	8.34	8500	-5.29	20240207	7430	8.34	20240126	10010	-19.58	20230518	7430	8.34	20240126	0.24	N	005990	500	68 억	117192	N	N	N	N
132	20240503	140203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8030	30	2	0.38	12033890	1502	69.41	8000	8050	8000	10400	5600	8000	8011.91	0.85	-6	8106	8052	8026	7972	7946	8040	7960	69	2400	500	5760	10	1	13718304	1102	2.22	0.27	12	0.01	3622.00	29210.00	10010	20230518	-19.78	7430	20240126	8.08	8500	-5.53	20240207	7430	8.08	20240126	10010	-19.78	20230518	7430	8.08	20240126	0.24	N	005990	500	68 억	117192	N	N	N	N
133	20240503	130203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8050	50	2	0.62	11865300	1481	68.44	8000	8050	8000	10400	5600	8000	8011.68	0.85	-6	8106	8052	8026	7972	7946	8040	7960	69	2400	500	5760	10	1	13718304	1104	2.22	0.28	12	0.01	3622.00	29210.00	10010	20230518	-19.58	7430	20240126	8.34	8500	-5.29	20240207	7430	8.34	20240126	10010	-19.58	20230518	7430	8.34	20240126	0.24	N	005990	500	68 억	117192	N	N	N	N
134	20240503	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8030	30	2	0.38	11624040	1451	67.05	8000	8050	8000	10400	5600	8000	8011.05	0.85	-6	8106	8052	8026	7972	7946	8040	7960	69	2400	500	5760	10	1	13718304	1102	2.22	0.27	12	0.01	3622.00	29210.00	10010	20230518	-19.78	7430	20240126	8.08	8500	-5.53	20240207	7430	8.08	20240126	10010	-19.78	20230518	7430	8.08	20240126	0.24	N	005990	500	68 억	117192	N	N	N	N
135	20240503	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8010	10	2	0.12	9830120	1227	56.70	8000	8050	8000	10400	5600	8000	8011.51	0.85	-6	8106	8052	8026	7972	7946	8040	7960	69	2400	500	5760	10	1	13718304	1099	2.21	0.27	12	0.01	3622.00	29210.00	10010	20230518	-19.98	7430	20240126	7.81	8500	-5.76	20240207	7430	7.81	20240126	10010	-19.98	20230518	7430	7.81	20240126	0.24	N	005990	500	68 억	117192	N	N	N	N
136	20240503	100202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8050	50	2	0.62	560570	70	3.23	8000	8050	8000	10400	5600	8000	8008.14	0.85	-6	8106	8052	8026	7972	7946	8040	7960	69	2400	500	5760	10	1	13718304	1104	2.22	0.28	12	0.00	3622.00	29210.00	10010	20230518	-19.58	7430	20240126	8.34	8500	-5.29	20240207	7430	8.34	20240126	10010	-19.58	20230518	7430	8.34	20240126	0.24	N	005990	500	68 억	117192	N	N	N	N
137	20240503	090201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8000	0	3	0.00	344000	43	1.99	8000	8000	8000	10400	5600	8000	8000.00	0.85	-6	8106	8052	8026	7972	7946	8040	7960	69	2400	500	5760	10	1	13718304	1097	2.21	0.27	12	0.00	3622.00	29210.00	10010	20230518	-20.08	7430	20240126	7.67	8500	-5.88	20240207	7430	7.67	20240126	10010	-20.08	20230518	7430	7.67	20240126	0.24	N	005990	500	68 억	117192	N	N	N	N
138	20240502	160201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8000	-70	5	-0.87	17406010	2164	199.08	8070	8080	8000	10490	5650	8070	8043.54	0.85	-13	8103	8086	8063	8046	8023	8075	8035	69	2420	500	5810	10	1	13718304	1097	2.21	0.27	12	0.02	3622.00	29210.00	10010	20230518	-20.08	7430	20240126	7.67	8500	-5.88	20240207	7430	7.67	20240126	10010	-20.08	20230518	7430	7.67	20240126	0.24	N	005990	500	68 억	117205	N	N	N	N
139	20240502	150202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8000	-70	5	-0.87	16125080	2004	184.36	8070	8080	8000	10490	5650	8070	8046.45	0.85	-1	8103	8086	8063	8046	8023	8075	8035	69	2420	500	5810	10	1	13718304	1097	2.21	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.08	7430	20240126	7.67	8500	-5.88	20240207	7430	7.67	20240126	10010	-20.08	20230518	7430	7.67	20240126	0.24	N	005990	500	68 억	117205	N	N	N	N
140	20240502	140201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8040	-30	5	-0.37	14956280	1858	170.93	8070	8080	8000	10490	5650	8070	8049.67	0.85	-1	8103	8086	8063	8046	8023	8075	8035	69	2420	500	5810	10	1	13718304	1103	2.22	0.28	12	0.01	3622.00	29210.00	10010	20230518	-19.68	7430	20240126	8.21	8500	-5.41	20240207	7430	8.21	20240126	10010	-19.68	20230518	7430	8.21	20240126	0.24	N	005990	500	68 억	117205	N	N	N	N
141	20240502	130201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8060	-10	5	-0.12	11441610	1420	130.63	8070	8080	8020	10490	5650	8070	8057.47	0.85	-1	8103	8086	8063	8046	8023	8075	8035	69	2420	500	5810	10	1	13718304	1106	2.23	0.28	12	0.01	3622.00	29210.00	10010	20230518	-19.48	7430	20240126	8.48	8500	-5.18	20240207	7430	8.48	20240126	10010	-19.48	20230518	7430	8.48	20240126	0.24	N	005990	500	68 억	117205	N	N	N	N
142	20240502	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8080	10	2	0.12	10449100	1297	119.32	8070	8080	8020	10490	5650	8070	8056.36	0.85	-1	8103	8086	8063	8046	8023	8075	8035	69	2420	500	5810	10	1	13718304	1108	2.23	0.28	12	0.01	3622.00	29210.00	10010	20230518	-19.28	7430	20240126	8.75	8500	-4.94	20240207	7430	8.75	20240126	10010	-19.28	20230518	7430	8.75	20240126	0.24	N	005990	500	68 억	117205	N	N	N	N
143	20240502	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8050	-20	5	-0.25	10053200	1248	114.81	8070	8080	8020	10490	5650	8070	8055.45	0.85	-1	8103	8086	8063	8046	8023	8075	8035	69	2420	500	5810	10	1	13718304	1104	2.22	0.28	12	0.01	3622.00	29210.00	10010	20230518	-19.58	7430	20240126	8.34	8500	-5.29	20240207	7430	8.34	20240126	10010	-19.58	20230518	7430	8.34	20240126	0.24	N	005990	500	68 억	117205	N	N	N	N
144	20240502	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8050	-20	5	-0.25	10021000	1244	114.44	8070	8080	8020	10490	5650	8070	8055.47	0.85	-1	8103	8086	8063	8046	8023	8075	8035	69	2420	500	5810	10	1	13718304	1104	2.22	0.28	12	0.01	3622.00	29210.00	10010	20230518	-19.58	7430	20240126	8.34	8500	-5.29	20240207	7430	8.34	20240126	10010	-19.58	20230518	7430	8.34	20240126	0.24	N	005990	500	68 억	117205	N	N	N	N
145	20240502	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8070	0	3	0.00	32280	4	0.37	8070	8070	8070	10490	5650	8070	8070.00	0.85	0	8103	8086	8063	8046	8023	8075	8035	69	2420	500	5810	10	1	13718304	1107	2.23	0.28	12	0.00	3622.00	29210.00	10010	20230518	-19.38	7430	20240126	8.61	8500	-5.06	20240207	7430	8.61	20240126	10010	-19.38	20230518	7430	8.61	20240126	0.24	N	005990	500	68 억	117205	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History