KissMeData/002680/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

58 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	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	900	-5	5	-0.55	54609465	60653	117.19	925	925	893	1176	634	905	900.36	0.72	4291	937	921	909	893	881	915	887	162	271	500	560	1	1	32316799	291	-2.62	0.54	12	0.19	-343.00	1654.00	2275	20230614	-60.44	860	20240418	4.65	1480	-39.19	20240118	860	4.65	20240418	2275	-60.44	20230614	860	4.65	20240418	0.45	N	002680	500	161 억	233760	N	N	N	N
3	20240531	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	898	-7	5	-0.77	46359369	51448	99.40	925	925	894	1176	634	905	901.09	0.72	4283	937	921	909	893	881	915	887	162	271	500	560	1	1	32316799	290	-2.62	0.54	12	0.16	-343.00	1654.00	2275	20230614	-60.53	860	20240418	4.42	1480	-39.32	20240118	860	4.42	20240418	2275	-60.53	20230614	860	4.42	20240418	0.45	N	002680	500	161 억	233760	N	N	N	N
4	20240531	140136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	907	2	2	0.22	25483784	28209	54.50	925	925	898	1176	634	905	903.39	0.72	3330	937	921	909	893	881	915	887	162	271	500	560	1	1	32316799	293	-2.64	0.55	12	0.09	-343.00	1654.00	2275	20230614	-60.13	860	20240418	5.47	1480	-38.72	20240118	860	5.47	20240418	2275	-60.13	20230614	860	5.47	20240418	0.45	N	002680	500	161 억	233760	N	N	N	N
5	20240531	130136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	902	-3	5	-0.33	23403579	25908	50.06	925	925	898	1176	634	905	903.33	0.72	2027	937	921	909	893	881	915	887	162	271	500	560	1	1	32316799	291	-2.63	0.55	12	0.08	-343.00	1654.00	2275	20230614	-60.35	860	20240418	4.88	1480	-39.05	20240118	860	4.88	20240418	2275	-60.35	20230614	860	4.88	20240418	0.45	N	002680	500	161 억	233760	N	N	N	N
6	20240531	120137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	0	3	0.00	12656763	13979	27.01	925	925	901	1176	634	905	905.41	0.72	981	937	921	909	893	881	915	887	162	271	500	560	1	1	32316799	292	-2.64	0.55	12	0.04	-343.00	1654.00	2275	20230614	-60.22	860	20240418	5.23	1480	-38.85	20240118	860	5.23	20240418	2275	-60.22	20230614	860	5.23	20240418	0.45	N	002680	500	161 억	233760	N	N	N	N
7	20240531	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	902	-3	5	-0.33	8108991	8943	17.28	925	925	902	1176	634	905	906.74	0.72	1523	937	921	909	893	881	915	887	162	271	500	560	1	1	32316799	291	-2.63	0.55	12	0.03	-343.00	1654.00	2275	20230614	-60.35	860	20240418	4.88	1480	-39.05	20240118	860	4.88	20240418	2275	-60.35	20230614	860	4.88	20240418	0.45	N	002680	500	161 억	233760	N	N	N	N
8	20240531	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	910	5	2	0.55	3877510	4276	8.26	925	925	904	1176	634	905	906.81	0.72	2220	937	921	909	893	881	915	887	162	271	500	560	1	1	32316799	294	-2.65	0.55	12	0.01	-343.00	1654.00	2275	20230614	-60.00	860	20240418	5.81	1480	-38.51	20240118	860	5.81	20240418	2275	-60.00	20230614	860	5.81	20240418	0.45	N	002680	500	161 억	233760	N	N	N	N
9	20240531	090136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	925	20	2	2.21	13875	15	0.03	925	925	925	1176	634	905	925.00	0.72	-2	937	921	909	893	881	915	887	162	271	500	560	1	1	32316799	299	-2.70	0.56	12	0.00	-343.00	1654.00	2275	20230614	-59.34	860	20240418	7.56	1480	-37.50	20240118	860	7.56	20240418	2275	-59.34	20230614	860	7.56	20240418	0.45	N	002680	500	161 억	233760	N	N	N	N
10	20240530	160136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	-6	5	-0.66	41443083	45759	119.26	911	925	897	1184	638	911	905.68	0.76	-10043	936	923	917	904	898	920	901	162	273	500	560	1	1	32316799	292	-2.64	0.55	12	0.14	-343.00	1654.00	2275	20230614	-60.22	860	20240418	5.23	1480	-38.85	20240118	860	5.23	20240418	2275	-60.22	20230614	860	5.23	20240418	0.45	N	002680	500	161 억	246291	N	N	N	N
11	20240530	150136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	900	-11	5	-1.21	33830223	37319	97.26	911	925	900	1184	638	911	906.51	0.76	-4721	936	923	917	904	898	920	901	162	273	500	560	1	1	32316799	291	-2.62	0.54	12	0.12	-343.00	1654.00	2275	20230614	-60.44	860	20240418	4.65	1480	-39.19	20240118	860	4.65	20240418	2275	-60.44	20230614	860	4.65	20240418	0.45	N	002680	500	161 억	246291	N	N	N	N
12	20240530	140136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	901	-10	5	-1.10	25663215	28252	73.63	911	925	901	1184	638	911	908.37	0.76	-3252	936	923	917	904	898	920	901	162	273	500	560	1	1	32316799	291	-2.63	0.54	12	0.09	-343.00	1654.00	2275	20230614	-60.40	860	20240418	4.77	1480	-39.12	20240118	860	4.77	20240418	2275	-60.40	20230614	860	4.77	20240418	0.45	N	002680	500	161 억	246291	N	N	N	N
13	20240530	130136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	-6	5	-0.66	18807189	20653	53.83	911	925	901	1184	638	911	910.63	0.76	-2061	936	923	917	904	898	920	901	162	273	500	560	1	1	32316799	292	-2.64	0.55	12	0.06	-343.00	1654.00	2275	20230614	-60.22	860	20240418	5.23	1480	-38.85	20240118	860	5.23	20240418	2275	-60.22	20230614	860	5.23	20240418	0.45	N	002680	500	161 억	246291	N	N	N	N
14	20240530	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	909	-2	5	-0.22	16287023	17871	46.58	911	925	901	1184	638	911	911.37	0.76	-2197	936	923	917	904	898	920	901	162	273	500	560	1	1	32316799	294	-2.65	0.55	12	0.06	-343.00	1654.00	2275	20230614	-60.04	860	20240418	5.70	1480	-38.58	20240118	860	5.70	20240418	2275	-60.04	20230614	860	5.70	20240418	0.45	N	002680	500	161 억	246291	N	N	N	N
15	20240530	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	912	1	2	0.11	14642663	16063	41.86	911	925	901	1184	638	911	911.58	0.76	-2726	936	923	917	904	898	920	901	162	273	500	560	1	1	32316799	295	-2.66	0.55	12	0.05	-343.00	1654.00	2275	20230614	-59.91	860	20240418	6.05	1480	-38.38	20240118	860	6.05	20240418	2275	-59.91	20230614	860	6.05	20240418	0.45	N	002680	500	161 억	246291	N	N	N	N
16	20240530	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	909	-2	5	-0.22	12806777	14053	36.63	911	925	901	1184	638	911	911.32	0.76	-2972	936	923	917	904	898	920	901	162	273	500	560	1	1	32316799	294	-2.65	0.55	12	0.04	-343.00	1654.00	2275	20230614	-60.04	860	20240418	5.70	1480	-38.58	20240118	860	5.70	20240418	2275	-60.04	20230614	860	5.70	20240418	0.45	N	002680	500	161 억	246291	N	N	N	N
17	20240530	090137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	911	0	3	0.00	994812	1092	2.85	911	911	911	1184	638	911	911.00	0.76	0	936	923	917	904	898	920	901	162	273	500	560	1	1	32316799	294	-2.66	0.55	12	0.00	-343.00	1654.00	2275	20230614	-59.96	860	20240418	5.93	1480	-38.45	20240118	860	5.93	20240418	2275	-59.96	20230614	860	5.93	20240418	0.45	N	002680	500	161 억	246291	N	N	N	N
18	20240529	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	911	-9	5	-0.98	34701667	37785	55.96	926	930	911	1196	644	920	918.40	0.76	-261	1002	961	931	890	860	946	875	162	276	500	570	1	1	32316799	294	-2.66	0.55	12	0.12	-343.00	1654.00	2275	20230614	-59.96	860	20240418	5.93	1480	-38.45	20240118	860	5.93	20240418	2275	-59.96	20230614	860	5.93	20240418	0.45	N	002680	500	161 억	246530	N	N	N	N
19	20240529	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	912	-8	5	-0.87	33765863	36759	54.44	926	930	912	1196	644	920	918.57	0.76	-140	1002	961	931	890	860	946	875	162	276	500	570	1	1	32316799	295	-2.66	0.55	12	0.11	-343.00	1654.00	2275	20230614	-59.91	860	20240418	6.05	1480	-38.38	20240118	860	6.05	20240418	2275	-59.91	20230614	860	6.05	20240418	0.45	N	002680	500	161 억	246530	N	N	N	N
20	20240529	140136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	916	-4	5	-0.43	24633489	26785	39.67	926	930	912	1196	644	920	919.67	0.76	152	1002	961	931	890	860	946	875	162	276	500	570	1	1	32316799	296	-2.67	0.55	12	0.08	-343.00	1654.00	2275	20230614	-59.74	860	20240418	6.51	1480	-38.11	20240118	860	6.51	20240418	2275	-59.74	20230614	860	6.51	20240418	0.45	N	002680	500	161 억	246530	N	N	N	N
21	20240529	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	917	-3	5	-0.33	24548279	26692	39.53	926	930	912	1196	644	920	919.69	0.76	188	1002	961	931	890	860	946	875	162	276	500	570	1	1	32316799	296	-2.67	0.55	12	0.08	-343.00	1654.00	2275	20230614	-59.69	860	20240418	6.63	1480	-38.04	20240118	860	6.63	20240418	2275	-59.69	20230614	860	6.63	20240418	0.45	N	002680	500	161 억	246530	N	N	N	N
22	20240529	120136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	923	3	2	0.33	12186550	13229	19.59	926	930	912	1196	644	920	921.20	0.76	-295	1002	961	931	890	860	946	875	162	276	500	570	1	1	32316799	298	-2.69	0.56	12	0.04	-343.00	1654.00	2275	20230614	-59.43	860	20240418	7.33	1480	-37.64	20240118	860	7.33	20240418	2275	-59.43	20230614	860	7.33	20240418	0.45	N	002680	500	161 억	246530	N	N	N	N
23	20240529	110136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	923	3	2	0.33	10508521	11408	16.89	926	930	912	1196	644	920	921.15	0.76	-986	1002	961	931	890	860	946	875	162	276	500	570	1	1	32316799	298	-2.69	0.56	12	0.04	-343.00	1654.00	2275	20230614	-59.43	860	20240418	7.33	1480	-37.64	20240118	860	7.33	20240418	2275	-59.43	20230614	860	7.33	20240418	0.45	N	002680	500	161 억	246530	N	N	N	N
24	20240529	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	918	-2	5	-0.22	4484478	4886	7.24	926	926	912	1196	644	920	917.82	0.76	526	1002	961	931	890	860	946	875	162	276	500	570	1	1	32316799	297	-2.68	0.56	12	0.02	-343.00	1654.00	2275	20230614	-59.65	860	20240418	6.74	1480	-37.97	20240118	860	6.74	20240418	2275	-59.65	20230614	860	6.74	20240418	0.45	N	002680	500	161 억	246530	N	N	N	N
25	20240529	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	926	6	2	0.65	497210	540	0.80	926	926	915	1196	644	920	920.76	0.76	256	1002	961	931	890	860	946	875	162	276	500	570	1	1	32316799	299	-2.70	0.56	12	0.00	-343.00	1654.00	2275	20230614	-59.30	860	20240418	7.67	1480	-37.43	20240118	860	7.67	20240418	2275	-59.30	20230614	860	7.67	20240418	0.45	N	002680	500	161 억	246530	N	N	N	N
26	20240528	160135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	920	-1	5	-0.11	62356249	66924	84.38	942	972	901	1197	645	921	931.75	0.76	-579	985	952	929	896	873	941	885	162	276	500	570	1	1	32316799	297	-2.68	0.56	12	0.21	-343.00	1654.00	2275	20230614	-59.56	860	20240418	6.98	1480	-37.84	20240118	860	6.98	20240418	2275	-59.56	20230614	860	6.98	20240418	0.46	N	002680	500	161 억	247109	N	N	N	N
27	20240528	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	927	6	2	0.65	60856965	65300	82.33	942	972	901	1197	645	921	931.96	0.76	-30	985	952	929	896	873	941	885	162	276	500	570	1	1	32316799	300	-2.70	0.56	12	0.20	-343.00	1654.00	2275	20230614	-59.25	860	20240418	7.79	1480	-37.36	20240118	860	7.79	20240418	2275	-59.25	20230614	860	7.79	20240418	0.46	N	002680	500	161 억	247109	N	N	N	N
28	20240528	140137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	921	0	3	0.00	53902179	57753	72.82	942	972	901	1197	645	921	933.32	0.76	1056	985	952	929	896	873	941	885	162	276	500	570	1	1	32316799	298	-2.69	0.56	12	0.18	-343.00	1654.00	2275	20230614	-59.52	860	20240418	7.09	1480	-37.77	20240118	860	7.09	20240418	2275	-59.52	20230614	860	7.09	20240418	0.46	N	002680	500	161 억	247109	N	N	N	N
29	20240528	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	924	3	2	0.33	53424994	57236	72.17	942	972	901	1197	645	921	933.42	0.76	1056	985	952	929	896	873	941	885	162	276	500	570	1	1	32316799	299	-2.69	0.56	12	0.18	-343.00	1654.00	2275	20230614	-59.38	860	20240418	7.44	1480	-37.57	20240118	860	7.44	20240418	2275	-59.38	20230614	860	7.44	20240418	0.46	N	002680	500	161 억	247109	N	N	N	N
30	20240528	120134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	920	-1	5	-0.11	49639152	53129	66.99	942	972	901	1197	645	921	934.31	0.76	1384	985	952	929	896	873	941	885	162	276	500	570	1	1	32316799	297	-2.68	0.56	12	0.16	-343.00	1654.00	2275	20230614	-59.56	860	20240418	6.98	1480	-37.84	20240118	860	6.98	20240418	2275	-59.56	20230614	860	6.98	20240418	0.46	N	002680	500	161 억	247109	N	N	N	N
31	20240528	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	925	4	2	0.43	46915477	50178	63.27	942	972	901	1197	645	921	934.98	0.76	2107	985	952	929	896	873	941	885	162	276	500	570	1	1	32316799	299	-2.70	0.56	12	0.16	-343.00	1654.00	2275	20230614	-59.34	860	20240418	7.56	1480	-37.50	20240118	860	7.56	20240418	2275	-59.34	20230614	860	7.56	20240418	0.46	N	002680	500	161 억	247109	N	N	N	N
32	20240528	100136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	931	10	2	1.09	46319463	49534	62.45	942	972	901	1197	645	921	935.10	0.76	2360	985	952	929	896	873	941	885	162	276	500	570	1	1	32316799	301	-2.71	0.56	12	0.15	-343.00	1654.00	2275	20230614	-59.08	860	20240418	8.26	1480	-37.09	20240118	860	8.26	20240418	2275	-59.08	20230614	860	8.26	20240418	0.46	N	002680	500	161 억	247109	N	N	N	N
33	20240528	090135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	946	25	2	2.71	16667955	17374	21.91	942	972	942	1197	645	921	959.36	0.76	-1434	985	952	929	896	873	941	885	162	276	500	570	1	1	32316799	306	-2.76	0.57	12	0.05	-343.00	1654.00	2275	20230614	-58.42	860	20240418	10.00	1480	-36.08	20240118	860	10.00	20240418	2275	-58.42	20230614	860	10.00	20240418	0.46	N	002680	500	161 억	247109	N	N	N	N
34	20240527	160133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	921	19	2	2.11	73742345	79312	97.77	933	962	906	1172	632	902	929.89	0.76	-28	963	932	917	886	871	925	879	162	270	500	550	1	1	32316799	298	-2.69	0.56	12	0.25	-343.00	1654.00	2275	20230614	-59.52	860	20240418	7.09	1480	-37.77	20240118	860	7.09	20240418	2275	-59.52	20230614	860	7.09	20240418	0.46	N	002680	500	161 억	247137	N	N	N	N
35	20240527	150134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	929	27	2	2.99	69751722	74981	92.43	933	962	906	1172	632	902	930.26	0.76	-374	963	932	917	886	871	925	879	162	270	500	550	1	1	32316799	300	-2.71	0.56	12	0.23	-343.00	1654.00	2275	20230614	-59.16	860	20240418	8.02	1480	-37.23	20240118	860	8.02	20240418	2275	-59.16	20230614	860	8.02	20240418	0.46	N	002680	500	161 억	247137	N	N	N	N
36	20240527	140135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	934	32	2	3.55	68579914	73720	90.87	933	962	906	1172	632	902	930.28	0.76	-1289	963	932	917	886	871	925	879	162	270	500	550	1	1	32316799	302	-2.72	0.56	12	0.23	-343.00	1654.00	2275	20230614	-58.95	860	20240418	8.60	1480	-36.89	20240118	860	8.60	20240418	2275	-58.95	20230614	860	8.60	20240418	0.46	N	002680	500	161 억	247137	N	N	N	N
37	20240527	130135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	933	31	2	3.44	64447507	69258	85.37	933	962	906	1172	632	902	930.54	0.76	-1790	963	932	917	886	871	925	879	162	270	500	550	1	1	32316799	302	-2.72	0.56	12	0.21	-343.00	1654.00	2275	20230614	-58.99	860	20240418	8.49	1480	-36.96	20240118	860	8.49	20240418	2275	-58.99	20230614	860	8.49	20240418	0.46	N	002680	500	161 억	247137	N	N	N	N
38	20240527	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	927	25	2	2.77	56091743	60248	74.27	933	962	906	1172	632	902	931.01	0.76	-1790	963	932	917	886	871	925	879	162	270	500	550	1	1	32316799	300	-2.70	0.56	12	0.19	-343.00	1654.00	2275	20230614	-59.25	860	20240418	7.79	1480	-37.36	20240118	860	7.79	20240418	2275	-59.25	20230614	860	7.79	20240418	0.46	N	002680	500	161 억	247137	N	N	N	N
39	20240527	110135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	922	20	2	2.22	46415683	49812	61.40	933	962	906	1172	632	902	931.82	0.76	2921	963	932	917	886	871	925	879	162	270	500	550	1	1	32316799	298	-2.69	0.56	12	0.15	-343.00	1654.00	2275	20230614	-59.47	860	20240418	7.21	1480	-37.70	20240118	860	7.21	20240418	2275	-59.47	20230614	860	7.21	20240418	0.46	N	002680	500	161 억	247137	N	N	N	N
40	20240527	100135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	939	37	2	4.10	36590158	39240	48.37	933	962	906	1172	632	902	932.47	0.76	922	963	932	917	886	871	925	879	162	270	500	550	1	1	32316799	303	-2.74	0.57	12	0.12	-343.00	1654.00	2275	20230614	-58.73	860	20240418	9.19	1480	-36.55	20240118	860	9.19	20240418	2275	-58.73	20230614	860	9.19	20240418	0.46	N	002680	500	161 억	247137	N	N	N	N
41	20240527	090134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	931	29	2	3.22	209743	226	0.28	933	933	906	1172	632	902	928.07	0.76	0	963	932	917	886	871	925	879	162	270	500	550	1	1	32316799	301	-2.71	0.56	12	0.00	-343.00	1654.00	2275	20230614	-59.08	860	20240418	8.26	1480	-37.09	20240118	860	8.26	20240418	2275	-59.08	20230614	860	8.26	20240418	0.46	N	002680	500	161 억	247137	N	N	N	N
42	20240524	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	902	-28	5	-3.01	73727136	80241	218.60	930	948	902	1209	651	930	918.82	0.75	3880	958	944	935	921	912	939	916	162	279	500	570	1	1	32316799	291	-2.63	0.55	12	0.25	-343.00	1654.00	2275	20230614	-60.35	860	20240418	4.88	1480	-39.05	20240118	860	4.88	20240418	2275	-60.35	20230614	860	4.88	20240418	0.46	N	002680	500	161 억	243257	N	N	N	N
43	20240524	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	920	-10	5	-1.08	68866709	74864	203.95	930	948	905	1209	651	930	919.89	0.75	8549	958	944	935	921	912	939	916	162	279	500	570	1	1	32316799	297	-2.68	0.56	12	0.23	-343.00	1654.00	2275	20230614	-59.56	860	20240418	6.98	1480	-37.84	20240118	860	6.98	20240418	2275	-59.56	20230614	860	6.98	20240418	0.46	N	002680	500	161 억	243257	N	N	N	N
44	20240524	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	934	4	2	0.43	17851196	19165	52.21	930	948	920	1209	651	930	931.45	0.75	413	958	944	935	921	912	939	916	162	279	500	570	1	1	32316799	302	-2.72	0.56	12	0.06	-343.00	1654.00	2275	20230614	-58.95	860	20240418	8.60	1480	-36.89	20240118	860	8.60	20240418	2275	-58.95	20230614	860	8.60	20240418	0.46	N	002680	500	161 억	243257	N	N	N	N
45	20240524	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	935	5	2	0.54	15458907	16599	45.22	930	948	920	1209	651	930	931.32	0.75	413	958	944	935	921	912	939	916	162	279	500	570	1	1	32316799	302	-2.73	0.57	12	0.05	-343.00	1654.00	2275	20230614	-58.90	860	20240418	8.72	1480	-36.82	20240118	860	8.72	20240418	2275	-58.90	20230614	860	8.72	20240418	0.46	N	002680	500	161 억	243257	N	N	N	N
46	20240524	120132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	939	9	2	0.97	13270689	14251	38.82	930	948	920	1209	651	930	931.21	0.75	467	958	944	935	921	912	939	916	162	279	500	570	1	1	32316799	303	-2.74	0.57	12	0.04	-343.00	1654.00	2275	20230614	-58.73	860	20240418	9.19	1480	-36.55	20240118	860	9.19	20240418	2275	-58.73	20230614	860	9.19	20240418	0.46	N	002680	500	161 억	243257	N	N	N	N
47	20240524	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	938	8	2	0.86	11976683	12870	35.06	930	948	920	1209	651	930	930.59	0.75	469	958	944	935	921	912	939	916	162	279	500	570	1	1	32316799	303	-2.73	0.57	12	0.04	-343.00	1654.00	2275	20230614	-58.77	860	20240418	9.07	1480	-36.62	20240118	860	9.07	20240418	2275	-58.77	20230614	860	9.07	20240418	0.46	N	002680	500	161 억	243257	N	N	N	N
48	20240524	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	935	5	2	0.54	9697465	10439	28.44	930	948	920	1209	651	930	928.96	0.75	469	958	944	935	921	912	939	916	162	279	500	570	1	1	32316799	302	-2.73	0.57	12	0.03	-343.00	1654.00	2275	20230614	-58.90	860	20240418	8.72	1480	-36.82	20240118	860	8.72	20240418	2275	-58.90	20230614	860	8.72	20240418	0.46	N	002680	500	161 억	243257	N	N	N	N
49	20240524	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	930	0	3	0.00	1776264	1920	5.23	930	930	920	1209	651	930	925.14	0.75	379	958	944	935	921	912	939	916	162	279	500	570	1	1	32316799	301	-2.71	0.56	12	0.01	-343.00	1654.00	2275	20230614	-59.12	860	20240418	8.14	1480	-37.16	20240118	860	8.14	20240418	2275	-59.12	20230614	860	8.14	20240418	0.46	N	002680	500	161 억	243257	N	N	N	N
50	20240523	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	930	-19	5	-2.00	33682395	36032	60.76	935	949	926	1233	665	949	934.92	0.76	-2971	1003	975	941	913	879	959	897	162	284	500	580	1	1	32316799	301	-2.71	0.56	12	0.11	-343.00	1654.00	2275	20230614	-59.12	860	20240418	8.14	1480	-37.16	20240118	860	8.14	20240418	2275	-59.12	20230614	860	8.14	20240418	0.46	N	002680	500	161 억	246116	N	N	N	N
51	20240523	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	937	-12	5	-1.26	28498257	30461	51.36	935	949	926	1233	665	949	935.57	0.76	-2078	1003	975	941	913	879	959	897	162	284	500	580	1	1	32316799	303	-2.73	0.57	12	0.09	-343.00	1654.00	2275	20230614	-58.81	860	20240418	8.95	1480	-36.69	20240118	860	8.95	20240418	2275	-58.81	20230614	860	8.95	20240418	0.46	N	002680	500	161 억	246116	N	N	N	N
52	20240523	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	937	-12	5	-1.26	16435775	17562	29.61	935	949	926	1233	665	949	935.87	0.76	-2061	1003	975	941	913	879	959	897	162	284	500	580	1	1	32316799	303	-2.73	0.57	12	0.05	-343.00	1654.00	2275	20230614	-58.81	860	20240418	8.95	1480	-36.69	20240118	860	8.95	20240418	2275	-58.81	20230614	860	8.95	20240418	0.46	N	002680	500	161 억	246116	N	N	N	N
53	20240523	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	949	0	3	0.00	15771177	16854	28.42	935	949	926	1233	665	949	935.75	0.76	-2068	1003	975	941	913	879	959	897	162	284	500	580	1	1	32316799	307	-2.77	0.57	12	0.05	-343.00	1654.00	2275	20230614	-58.29	860	20240418	10.35	1480	-35.88	20240118	860	10.35	20240418	2275	-58.29	20230614	860	10.35	20240418	0.46	N	002680	500	161 억	246116	N	N	N	N
54	20240523	120131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	940	-9	5	-0.95	13098472	14005	23.61	935	945	926	1233	665	949	935.27	0.76	-1856	1003	975	941	913	879	959	897	162	284	500	580	1	1	32316799	304	-2.74	0.57	12	0.04	-343.00	1654.00	2275	20230614	-58.68	860	20240418	9.30	1480	-36.49	20240118	860	9.30	20240418	2275	-58.68	20230614	860	9.30	20240418	0.46	N	002680	500	161 억	246116	N	N	N	N
55	20240523	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	940	-9	5	-0.95	11770861	12590	21.23	935	945	926	1233	665	949	934.94	0.76	-1856	1003	975	941	913	879	959	897	162	284	500	580	1	1	32316799	304	-2.74	0.57	12	0.04	-343.00	1654.00	2275	20230614	-58.68	860	20240418	9.30	1480	-36.49	20240118	860	9.30	20240418	2275	-58.68	20230614	860	9.30	20240418	0.46	N	002680	500	161 억	246116	N	N	N	N
56	20240523	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	941	-8	5	-0.84	7737246	8291	13.98	935	945	926	1233	665	949	933.21	0.76	-1802	1003	975	941	913	879	959	897	162	284	500	580	1	1	32316799	304	-2.74	0.57	12	0.03	-343.00	1654.00	2275	20230614	-58.64	860	20240418	9.42	1480	-36.42	20240118	860	9.42	20240418	2275	-58.64	20230614	860	9.42	20240418	0.46	N	002680	500	161 억	246116	N	N	N	N
57	20240523	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	937	-12	5	-1.26	1054779	1128	1.90	935	937	935	1233	665	949	935.09	0.76	-98	1003	975	941	913	879	959	897	162	284	500	580	1	1	32316799	303	-2.73	0.57	12	0.00	-343.00	1654.00	2275	20230614	-58.81	860	20240418	8.95	1480	-36.69	20240118	860	8.95	20240418	2275	-58.81	20230614	860	8.95	20240418	0.46	N	002680	500	161 억	246116	N	N	N	N
58	20240522	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	949	-11	5	-1.15	55194197	58589	64.15	960	969	907	1248	672	960	942.05	0.76	387	979	969	953	943	927	974	948	162	288	500	590	1	1	32316799	307	-2.77	0.57	12	0.18	-343.00	1654.00	2275	20230614	-58.29	860	20240418	10.35	1480	-35.88	20240118	860	10.35	20240418	2275	-58.29	20230614	860	10.35	20240418	0.46	N	002680	500	161 억	245729	N	N	N	N
59	20240522	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	947	-13	5	-1.35	50193787	53319	58.38	960	969	907	1248	672	960	941.39	0.76	894	979	969	953	943	927	974	948	162	288	500	590	1	1	32316799	306	-2.76	0.57	12	0.16	-343.00	1654.00	2275	20230614	-58.37	860	20240418	10.12	1480	-36.01	20240118	860	10.12	20240418	2275	-58.37	20230614	860	10.12	20240418	0.46	N	002680	500	161 억	245729	N	N	N	N
60	20240522	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	951	-9	5	-0.94	48618955	51660	56.56	960	969	907	1248	672	960	941.13	0.76	1501	979	969	953	943	927	974	948	162	288	500	590	1	1	32316799	307	-2.77	0.57	12	0.16	-343.00	1654.00	2275	20230614	-58.20	860	20240418	10.58	1480	-35.74	20240118	860	10.58	20240418	2275	-58.20	20230614	860	10.58	20240418	0.46	N	002680	500	161 억	245729	N	N	N	N
61	20240522	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	948	-12	5	-1.25	45319267	48186	52.76	960	969	907	1248	672	960	940.51	0.76	2062	979	969	953	943	927	974	948	162	288	500	590	1	1	32316799	306	-2.76	0.57	12	0.15	-343.00	1654.00	2275	20230614	-58.33	860	20240418	10.23	1480	-35.95	20240118	860	10.23	20240418	2275	-58.33	20230614	860	10.23	20240418	0.46	N	002680	500	161 억	245729	N	N	N	N
62	20240522	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	937	-23	5	-2.40	43394157	46147	50.53	960	969	907	1248	672	960	940.35	0.76	2578	979	969	953	943	927	974	948	162	288	500	590	1	1	32316799	303	-2.73	0.57	12	0.14	-343.00	1654.00	2275	20230614	-58.81	860	20240418	8.95	1480	-36.69	20240118	860	8.95	20240418	2275	-58.81	20230614	860	8.95	20240418	0.46	N	002680	500	161 억	245729	N	N	N	N
63	20240522	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	938	-22	5	-2.29	35223618	37435	40.99	960	969	907	1248	672	960	940.93	0.76	888	979	969	953	943	927	974	948	162	288	500	590	1	1	32316799	303	-2.73	0.57	12	0.12	-343.00	1654.00	2275	20230614	-58.77	860	20240418	9.07	1480	-36.62	20240118	860	9.07	20240418	2275	-58.77	20230614	860	9.07	20240418	0.46	N	002680	500	161 억	245729	N	N	N	N
64	20240522	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	941	-19	5	-1.98	28834544	30582	33.48	960	969	907	1248	672	960	942.86	0.76	-300	979	969	953	943	927	974	948	162	288	500	590	1	1	32316799	304	-2.74	0.57	12	0.09	-343.00	1654.00	2275	20230614	-58.64	860	20240418	9.42	1480	-36.42	20240118	860	9.42	20240418	2275	-58.64	20230614	860	9.42	20240418	0.46	N	002680	500	161 억	245729	N	N	N	N
65	20240522	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	969	9	2	0.94	216009	225	0.25	960	969	960	1248	672	960	960.04	0.76	-10	979	969	953	943	927	974	948	162	288	500	590	1	1	32316799	313	-2.83	0.59	12	0.00	-343.00	1654.00	2275	20230614	-57.41	860	20240418	12.67	1480	-34.53	20240118	860	12.67	20240418	2275	-57.41	20230614	860	12.67	20240418	0.46	N	002680	500	161 억	245729	N	N	N	N
66	20240521	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	960	11	2	1.16	86836131	91259	125.03	955	963	937	1233	665	949	951.53	0.79	-9620	980	964	947	931	914	956	923	162	284	500	580	1	1	32316799	310	-2.80	0.58	12	0.28	-343.00	1654.00	2275	20230614	-57.80	860	20240418	11.63	1480	-35.14	20240118	860	11.63	20240418	2275	-57.80	20230614	860	11.63	20240418	0.46	N	002680	500	161 억	255349	N	N	N	N
67	20240521	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	961	12	2	1.26	83260811	87534	119.92	955	963	937	1233	665	949	951.18	0.79	-9117	980	964	947	931	914	956	923	162	284	500	580	1	1	32316799	311	-2.80	0.58	12	0.27	-343.00	1654.00	2275	20230614	-57.76	860	20240418	11.74	1480	-35.07	20240118	860	11.74	20240418	2275	-57.76	20230614	860	11.74	20240418	0.46	N	002680	500	161 억	255349	N	N	N	N
68	20240521	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	955	6	2	0.63	52899007	55749	76.38	955	963	937	1233	665	949	948.88	0.79	-2191	980	964	947	931	914	956	923	162	284	500	580	1	1	32316799	309	-2.78	0.58	12	0.17	-343.00	1654.00	2275	20230614	-58.02	860	20240418	11.05	1480	-35.47	20240118	860	11.05	20240418	2275	-58.02	20230614	860	11.05	20240418	0.46	N	002680	500	161 억	255349	N	N	N	N
69	20240521	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	942	-7	5	-0.74	43394109	45774	62.71	955	963	937	1233	665	949	948.01	0.79	58	980	964	947	931	914	956	923	162	284	500	580	1	1	32316799	304	-2.75	0.57	12	0.14	-343.00	1654.00	2275	20230614	-58.59	860	20240418	9.53	1480	-36.35	20240118	860	9.53	20240418	2275	-58.59	20230614	860	9.53	20240418	0.46	N	002680	500	161 억	255349	N	N	N	N
70	20240521	120131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	942	-7	5	-0.74	41094028	43350	59.39	955	963	937	1233	665	949	947.96	0.79	223	980	964	947	931	914	956	923	162	284	500	580	1	1	32316799	304	-2.75	0.57	12	0.13	-343.00	1654.00	2275	20230614	-58.59	860	20240418	9.53	1480	-36.35	20240118	860	9.53	20240418	2275	-58.59	20230614	860	9.53	20240418	0.46	N	002680	500	161 억	255349	N	N	N	N
71	20240521	110131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	942	-7	5	-0.74	40287212	42493	58.22	955	963	937	1233	665	949	948.09	0.79	228	980	964	947	931	914	956	923	162	284	500	580	1	1	32316799	304	-2.75	0.57	12	0.13	-343.00	1654.00	2275	20230614	-58.59	860	20240418	9.53	1480	-36.35	20240118	860	9.53	20240418	2275	-58.59	20230614	860	9.53	20240418	0.46	N	002680	500	161 억	255349	N	N	N	N
72	20240521	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	940	-9	5	-0.95	24904400	26170	35.85	955	963	939	1233	665	949	951.64	0.79	947	980	964	947	931	914	956	923	162	284	500	580	1	1	32316799	304	-2.74	0.57	12	0.08	-343.00	1654.00	2275	20230614	-58.68	860	20240418	9.30	1480	-36.49	20240118	860	9.30	20240418	2275	-58.68	20230614	860	9.30	20240418	0.46	N	002680	500	161 억	255349	N	N	N	N
73	20240521	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	955	6	2	0.63	110780	116	0.16	955	955	955	1233	665	949	955.00	0.79	0	980	964	947	931	914	956	923	162	284	500	580	1	1	32316799	309	-2.78	0.58	12	0.00	-343.00	1654.00	2275	20230614	-58.02	860	20240418	11.05	1480	-35.47	20240118	860	11.05	20240418	2275	-58.02	20230614	860	11.05	20240418	0.46	N	002680	500	161 억	255349	N	N	N	N
74	20240517	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	945	11	2	1.18	50112178	53325	105.13	934	949	926	1214	654	934	939.65	0.77	10860	977	955	942	920	907	949	914	162	280	500	570	1	1	32316799	305	-2.76	0.57	12	0.17	-343.00	1654.00	2275	20230614	-58.46	860	20240418	9.88	1480	-36.15	20240118	860	9.88	20240418	2275	-58.46	20230614	860	9.88	20240418	0.46	N	002680	500	161 억	249705	N	N	N	N
75	20240517	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	940	6	2	0.64	47225898	50267	99.10	934	949	926	1214	654	934	939.50	0.77	10859	977	955	942	920	907	949	914	162	280	500	570	1	1	32316799	304	-2.74	0.57	12	0.16	-343.00	1654.00	2275	20230614	-58.68	860	20240418	9.30	1480	-36.49	20240118	860	9.30	20240418	2275	-58.68	20230614	860	9.30	20240418	0.46	N	002680	500	161 억	249705	N	N	N	N
76	20240517	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	936	2	2	0.21	36993131	39343	77.56	934	949	926	1214	654	934	940.27	0.77	11334	977	955	942	920	907	949	914	162	280	500	570	1	1	32316799	302	-2.73	0.57	12	0.12	-343.00	1654.00	2275	20230614	-58.86	860	20240418	8.84	1480	-36.76	20240118	860	8.84	20240418	2275	-58.86	20230614	860	8.84	20240418	0.46	N	002680	500	161 억	249705	N	N	N	N
77	20240517	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	937	3	2	0.32	36885983	39229	77.34	934	949	926	1214	654	934	940.27	0.77	11334	977	955	942	920	907	949	914	162	280	500	570	1	1	32316799	303	-2.73	0.57	12	0.12	-343.00	1654.00	2275	20230614	-58.81	860	20240418	8.95	1480	-36.69	20240118	860	8.95	20240418	2275	-58.81	20230614	860	8.95	20240418	0.46	N	002680	500	161 억	249705	N	N	N	N
78	20240517	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	940	6	2	0.64	21552848	22875	45.10	934	949	926	1214	654	934	942.20	0.77	4130	977	955	942	920	907	949	914	162	280	500	570	1	1	32316799	304	-2.74	0.57	12	0.07	-343.00	1654.00	2275	20230614	-58.68	860	20240418	9.30	1480	-36.49	20240118	860	9.30	20240418	2275	-58.68	20230614	860	9.30	20240418	0.46	N	002680	500	161 억	249705	N	N	N	N
79	20240517	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	945	11	2	1.18	12759307	13563	26.74	934	949	926	1214	654	934	940.74	0.77	2727	977	955	942	920	907	949	914	162	280	500	570	1	1	32316799	305	-2.76	0.57	12	0.04	-343.00	1654.00	2275	20230614	-58.46	860	20240418	9.88	1480	-36.15	20240118	860	9.88	20240418	2275	-58.46	20230614	860	9.88	20240418	0.46	N	002680	500	161 억	249705	N	N	N	N
80	20240517	100129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	947	13	2	1.39	6635326	7083	13.96	934	949	926	1214	654	934	936.80	0.77	2464	977	955	942	920	907	949	914	162	280	500	570	1	1	32316799	306	-2.76	0.57	12	0.02	-343.00	1654.00	2275	20230614	-58.37	860	20240418	10.12	1480	-36.01	20240118	860	10.12	20240418	2275	-58.37	20230614	860	10.12	20240418	0.46	N	002680	500	161 억	249705	N	N	N	N
81	20240517	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	938	4	2	0.43	585618	627	1.24	934	938	930	1214	654	934	934.00	0.77	-96	977	955	942	920	907	949	914	162	280	500	570	1	1	32316799	303	-2.73	0.57	12	0.00	-343.00	1654.00	2275	20230614	-58.77	860	20240418	9.07	1480	-36.62	20240118	860	9.07	20240418	2275	-58.77	20230614	860	9.07	20240418	0.46	N	002680	500	161 억	249705	N	N	N	N
82	20240516	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	934	-1	5	-0.11	47218376	50514	98.83	940	964	929	1215	655	935	934.76	0.78	-3345	970	952	943	925	916	948	921	162	280	500	570	1	1	32316799	302	-2.72	0.56	12	0.16	-343.00	1654.00	2275	20230614	-58.95	860	20240418	8.60	1480	-36.89	20240118	860	8.60	20240418	2275	-58.95	20230614	860	8.60	20240418	0.46	N	002680	500	161 억	253050	N	N	N	N
83	20240516	150129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	940	5	2	0.53	43456952	46478	90.94	940	964	931	1215	655	935	935.00	0.78	-3180	970	952	943	925	916	948	921	162	280	500	570	1	1	32316799	304	-2.74	0.57	12	0.14	-343.00	1654.00	2275	20230614	-58.68	860	20240418	9.30	1480	-36.49	20240118	860	9.30	20240418	2275	-58.68	20230614	860	9.30	20240418	0.46	N	002680	500	161 억	253050	N	N	N	N
84	20240516	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	934	-1	5	-0.11	35699239	38189	74.72	940	964	931	1215	655	935	934.80	0.78	-2391	970	952	943	925	916	948	921	162	280	500	570	1	1	32316799	302	-2.72	0.56	12	0.12	-343.00	1654.00	2275	20230614	-58.95	860	20240418	8.60	1480	-36.89	20240118	860	8.60	20240418	2275	-58.95	20230614	860	8.60	20240418	0.46	N	002680	500	161 억	253050	N	N	N	N
85	20240516	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	931	-4	5	-0.43	33588479	35924	70.29	940	964	931	1215	655	935	934.99	0.78	-2384	970	952	943	925	916	948	921	162	280	500	570	1	1	32316799	301	-2.71	0.56	12	0.11	-343.00	1654.00	2275	20230614	-59.08	860	20240418	8.26	1480	-37.09	20240118	860	8.26	20240418	2275	-59.08	20230614	860	8.26	20240418	0.46	N	002680	500	161 억	253050	N	N	N	N
86	20240516	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	933	-2	5	-0.21	28824627	30813	60.29	940	964	931	1215	655	935	935.47	0.78	43	970	952	943	925	916	948	921	162	280	500	570	1	1	32316799	302	-2.72	0.56	12	0.10	-343.00	1654.00	2275	20230614	-58.99	860	20240418	8.49	1480	-36.96	20240118	860	8.49	20240418	2275	-58.99	20230614	860	8.49	20240418	0.46	N	002680	500	161 억	253050	N	N	N	N
87	20240516	110129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	934	-1	5	-0.11	22547218	24078	47.11	940	964	934	1215	655	935	936.42	0.78	1464	970	952	943	925	916	948	921	162	280	500	570	1	1	32316799	302	-2.72	0.56	12	0.07	-343.00	1654.00	2275	20230614	-58.95	860	20240418	8.60	1480	-36.89	20240118	860	8.60	20240418	2275	-58.95	20230614	860	8.60	20240418	0.46	N	002680	500	161 억	253050	N	N	N	N
88	20240516	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	935	0	3	0.00	17762386	18962	37.10	940	964	934	1215	655	935	936.74	0.78	1464	970	952	943	925	916	948	921	162	280	500	570	1	1	32316799	302	-2.73	0.57	12	0.06	-343.00	1654.00	2275	20230614	-58.90	860	20240418	8.72	1480	-36.82	20240118	860	8.72	20240418	2275	-58.90	20230614	860	8.72	20240418	0.46	N	002680	500	161 억	253050	N	N	N	N
89	20240516	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	964	29	2	3.10	3939386	4196	8.21	940	964	935	1215	655	935	938.84	0.78	3082	970	952	943	925	916	948	921	162	280	500	570	1	1	32316799	312	-2.81	0.58	12	0.01	-343.00	1654.00	2275	20230614	-57.63	860	20240418	12.09	1480	-34.86	20240118	860	12.09	20240418	2275	-57.63	20230614	860	12.09	20240418	0.46	N	002680	500	161 억	253050	N	N	N	N
90	20240514	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	935	0	3	0.00	48090820	51103	57.18	937	961	934	1215	655	935	941.10	0.79	-3586	1000	967	951	918	902	959	910	162	280	500	570	1	1	32316799	302	-2.73	0.57	12	0.16	-343.00	1654.00	2275	20230614	-58.90	860	20240418	8.72	1480	-36.82	20240118	860	8.72	20240418	2275	-58.90	20230614	860	8.72	20240418	0.46	N	002680	500	161 억	256636	N	N	N	N
91	20240514	150131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	935	0	3	0.00	43820050	46532	52.06	937	961	935	1215	655	935	941.72	0.79	-3411	1000	967	951	918	902	959	910	162	280	500	570	1	1	32316799	302	-2.73	0.57	12	0.14	-343.00	1654.00	2275	20230614	-58.90	860	20240418	8.72	1480	-36.82	20240118	860	8.72	20240418	2275	-58.90	20230614	860	8.72	20240418	0.46	N	002680	500	161 억	256636	N	N	N	N
92	20240514	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	941	6	2	0.64	38614214	40990	45.86	937	961	935	1215	655	935	942.04	0.79	-3931	1000	967	951	918	902	959	910	162	280	500	570	1	1	32316799	304	-2.74	0.57	12	0.13	-343.00	1654.00	2275	20230614	-58.64	860	20240418	9.42	1480	-36.42	20240118	860	9.42	20240418	2275	-58.64	20230614	860	9.42	20240418	0.46	N	002680	500	161 억	256636	N	N	N	N
93	20240514	130130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	942	7	2	0.75	34267489	36367	40.69	937	961	935	1215	655	935	942.27	0.79	-4289	1000	967	951	918	902	959	910	162	280	500	570	1	1	32316799	304	-2.75	0.57	12	0.11	-343.00	1654.00	2275	20230614	-58.59	860	20240418	9.53	1480	-36.35	20240118	860	9.53	20240418	2275	-58.59	20230614	860	9.53	20240418	0.46	N	002680	500	161 억	256636	N	N	N	N
94	20240514	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	939	4	2	0.43	29023290	30779	34.44	937	961	935	1215	655	935	942.96	0.79	-4429	1000	967	951	918	902	959	910	162	280	500	570	1	1	32316799	303	-2.74	0.57	12	0.10	-343.00	1654.00	2275	20230614	-58.73	860	20240418	9.19	1480	-36.55	20240118	860	9.19	20240418	2275	-58.73	20230614	860	9.19	20240418	0.46	N	002680	500	161 억	256636	N	N	N	N
95	20240514	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	942	7	2	0.75	21177579	22403	25.07	937	961	935	1215	655	935	945.30	0.79	-4530	1000	967	951	918	902	959	910	162	280	500	570	1	1	32316799	304	-2.75	0.57	12	0.07	-343.00	1654.00	2275	20230614	-58.59	860	20240418	9.53	1480	-36.35	20240118	860	9.53	20240418	2275	-58.59	20230614	860	9.53	20240418	0.46	N	002680	500	161 억	256636	N	N	N	N
96	20240514	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	936	1	2	0.11	16235224	17138	19.18	937	961	936	1215	655	935	947.32	0.79	-5107	1000	967	951	918	902	959	910	162	280	500	570	1	1	32316799	302	-2.73	0.57	12	0.05	-343.00	1654.00	2275	20230614	-58.86	860	20240418	8.84	1480	-36.76	20240118	860	8.84	20240418	2275	-58.86	20230614	860	8.84	20240418	0.46	N	002680	500	161 억	256636	N	N	N	N
97	20240514	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	939	4	2	0.43	915469	977	1.09	937	939	937	1215	655	935	937.02	0.79	-142	1000	967	951	918	902	959	910	162	280	500	570	1	1	32316799	303	-2.74	0.57	12	0.00	-343.00	1654.00	2275	20230614	-58.73	860	20240418	9.19	1480	-36.55	20240118	860	9.19	20240418	2275	-58.73	20230614	860	9.19	20240418	0.46	N	002680	500	161 억	256636	N	N	N	N
98	20240513	160131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	935	-23	5	-2.40	85092325	89374	56.14	959	984	935	1245	671	958	952.11	0.82	-9364	1014	986	968	940	922	977	931	162	287	500	590	1	1	32316799	302	-2.73	0.57	12	0.28	-343.00	1654.00	2275	20230614	-58.90	860	20240418	8.72	1480	-36.82	20240118	860	8.72	20240418	2275	-58.90	20230614	860	8.72	20240418	0.46	N	002680	500	161 억	265957	N	N	N	N
99	20240513	150130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	945	-13	5	-1.36	83252394	87413	54.91	959	984	935	1245	671	958	952.40	0.82	-8554	1014	986	968	940	922	977	931	162	287	500	590	1	1	32316799	305	-2.76	0.57	12	0.27	-343.00	1654.00	2275	20230614	-58.46	860	20240418	9.88	1480	-36.15	20240118	860	9.88	20240418	2275	-58.46	20230614	860	9.88	20240418	0.46	N	002680	500	161 억	265957	N	N	N	N
100	20240513	140130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	943	-15	5	-1.57	81348619	85393	53.64	959	984	935	1245	671	958	952.64	0.82	-8347	1014	986	968	940	922	977	931	162	287	500	590	1	1	32316799	305	-2.75	0.57	12	0.26	-343.00	1654.00	2275	20230614	-58.55	860	20240418	9.65	1480	-36.28	20240118	860	9.65	20240418	2275	-58.55	20230614	860	9.65	20240418	0.46	N	002680	500	161 억	265957	N	N	N	N
101	20240513	130130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	945	-13	5	-1.36	59952576	62643	39.35	959	984	940	1245	671	958	957.05	0.82	-8159	1014	986	968	940	922	977	931	162	287	500	590	1	1	32316799	305	-2.76	0.57	12	0.19	-343.00	1654.00	2275	20230614	-58.46	860	20240418	9.88	1480	-36.15	20240118	860	9.88	20240418	2275	-58.46	20230614	860	9.88	20240418	0.46	N	002680	500	161 억	265957	N	N	N	N
102	20240513	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	943	-15	5	-1.57	47520388	49443	31.06	959	984	942	1245	671	958	961.11	0.82	-7306	1014	986	968	940	922	977	931	162	287	500	590	1	1	32316799	305	-2.75	0.57	12	0.15	-343.00	1654.00	2275	20230614	-58.55	860	20240418	9.65	1480	-36.28	20240118	860	9.65	20240418	2275	-58.55	20230614	860	9.65	20240418	0.46	N	002680	500	161 억	265957	N	N	N	N
103	20240513	110130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	964	6	2	0.63	34254659	35415	22.25	959	984	942	1245	671	958	967.24	0.82	-7485	1014	986	968	940	922	977	931	162	287	500	590	1	1	32316799	312	-2.81	0.58	12	0.11	-343.00	1654.00	2275	20230614	-57.63	860	20240418	12.09	1480	-34.86	20240118	860	12.09	20240418	2275	-57.63	20230614	860	12.09	20240418	0.46	N	002680	500	161 억	265957	N	N	N	N
104	20240513	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	970	12	2	1.25	24032911	24761	15.55	959	984	959	1245	671	958	970.60	0.82	-3815	1014	986	968	940	922	977	931	162	287	500	590	1	1	32316799	313	-2.83	0.59	12	0.08	-343.00	1654.00	2275	20230614	-57.36	860	20240418	12.79	1480	-34.46	20240118	860	12.79	20240418	2275	-57.36	20230614	860	12.79	20240418	0.46	N	002680	500	161 억	265957	N	N	N	N
105	20240513	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	960	2	2	0.21	1699495	1772	1.11	959	960	959	1245	671	958	959.08	0.82	-447	1014	986	968	940	922	977	931	162	287	500	590	1	1	32316799	310	-2.80	0.58	12	0.01	-343.00	1654.00	2275	20230614	-57.80	860	20240418	11.63	1480	-35.14	20240118	860	11.63	20240418	2275	-57.80	20230614	860	11.63	20240418	0.46	N	002680	500	161 억	265957	N	N	N	N
106	20240510	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	958	21	2	2.24	153669998	159049	222.07	996	996	950	1218	656	937	966.18	0.90	-23798	961	949	936	924	911	942	917	162	281	500	580	1	1	32316799	310	-2.79	0.58	12	0.49	-343.00	1654.00	2275	20230614	-57.89	860	20240418	11.40	1480	-35.27	20240118	860	11.40	20240418	2275	-57.89	20230614	860	11.40	20240418	0.46	N	002680	500	161 억	289755	N	N	N	N
107	20240510	150129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	963	26	2	2.77	150180103	155418	217.00	996	996	950	1218	656	937	966.30	0.90	-22621	961	949	936	924	911	942	917	162	281	500	580	1	1	32316799	311	-2.81	0.58	12	0.48	-343.00	1654.00	2275	20230614	-57.67	860	20240418	11.98	1480	-34.93	20240118	860	11.98	20240418	2275	-57.67	20230614	860	11.98	20240418	0.46	N	002680	500	161 억	289755	N	N	N	N
108	20240510	140129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	960	23	2	2.45	146003763	151067	210.93	996	996	950	1218	656	937	966.48	0.90	-22053	961	949	936	924	911	942	917	162	281	500	580	1	1	32316799	310	-2.80	0.58	12	0.47	-343.00	1654.00	2275	20230614	-57.80	860	20240418	11.63	1480	-35.14	20240118	860	11.63	20240418	2275	-57.80	20230614	860	11.63	20240418	0.46	N	002680	500	161 억	289755	N	N	N	N
109	20240510	130128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	958	21	2	2.24	142912402	147836	206.42	996	996	950	1218	656	937	966.70	0.90	-22815	961	949	936	924	911	942	917	162	281	500	580	1	1	32316799	310	-2.79	0.58	12	0.46	-343.00	1654.00	2275	20230614	-57.89	860	20240418	11.40	1480	-35.27	20240118	860	11.40	20240418	2275	-57.89	20230614	860	11.40	20240418	0.46	N	002680	500	161 억	289755	N	N	N	N
110	20240510	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	965	28	2	2.99	126805997	131094	183.04	996	996	950	1218	656	937	967.29	0.90	-21527	961	949	936	924	911	942	917	162	281	500	580	1	1	32316799	312	-2.81	0.58	12	0.41	-343.00	1654.00	2275	20230614	-57.58	860	20240418	12.21	1480	-34.80	20240118	860	12.21	20240418	2275	-57.58	20230614	860	12.21	20240418	0.46	N	002680	500	161 억	289755	N	N	N	N
111	20240510	110127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	958	21	2	2.24	101898462	105343	147.09	996	996	950	1218	656	937	967.30	0.90	-15538	961	949	936	924	911	942	917	162	281	500	580	1	1	32316799	310	-2.79	0.58	12	0.33	-343.00	1654.00	2275	20230614	-57.89	860	20240418	11.40	1480	-35.27	20240118	860	11.40	20240418	2275	-57.89	20230614	860	11.40	20240418	0.46	N	002680	500	161 억	289755	N	N	N	N
112	20240510	100128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	956	19	2	2.03	83023352	85549	119.45	996	996	953	1218	656	937	970.48	0.90	-16088	961	949	936	924	911	942	917	162	281	500	580	1	1	32316799	309	-2.79	0.58	12	0.26	-343.00	1654.00	2275	20230614	-57.98	860	20240418	11.16	1480	-35.41	20240118	860	11.16	20240418	2275	-57.98	20230614	860	11.16	20240418	0.46	N	002680	500	161 억	289755	N	N	N	N
113	20240510	090128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	990	53	2	5.66	12281525	12368	17.27	996	996	972	1218	656	937	993.01	0.90	-4022	961	949	936	924	911	942	917	162	281	500	580	1	1	32316799	320	-2.89	0.60	12	0.04	-343.00	1654.00	2275	20230614	-56.48	860	20240418	15.12	1480	-33.11	20240118	860	15.12	20240418	2275	-56.48	20230614	860	15.12	20240418	0.46	N	002680	500	161 억	289755	N	N	N	N
114	20240509	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	937	0	3	0.00	53941635	57605	15.79	948	948	923	1218	656	937	936.41	0.91	-5755	1027	981	951	905	875	1005	929	162	281	500	580	1	1	32316799	303	-2.73	0.57	12	0.18	-343.00	1654.00	2275	20230614	-58.81	860	20240418	8.95	1480	-36.69	20240118	860	8.95	20240418	2275	-58.81	20230614	860	8.95	20240418	0.46	N	002680	500	161 억	295358	N	N	N	N
115	20240509	150130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	940	3	2	0.32	51947453	55482	15.21	948	948	923	1218	656	937	936.29	0.91	-4988	1027	981	951	905	875	1005	929	162	281	500	580	1	1	32316799	304	-2.74	0.57	12	0.17	-343.00	1654.00	2275	20230614	-58.68	860	20240418	9.30	1480	-36.49	20240118	860	9.30	20240418	2275	-58.68	20230614	860	9.30	20240418	0.46	N	002680	500	161 억	295358	N	N	N	N
116	20240509	140128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	937	0	3	0.00	47967194	51234	14.05	948	948	923	1218	656	937	936.24	0.91	-4565	1027	981	951	905	875	1005	929	162	281	500	580	1	1	32316799	303	-2.73	0.57	12	0.16	-343.00	1654.00	2275	20230614	-58.81	860	20240418	8.95	1480	-36.69	20240118	860	8.95	20240418	2275	-58.81	20230614	860	8.95	20240418	0.46	N	002680	500	161 억	295358	N	N	N	N
117	20240509	130129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	935	-2	5	-0.21	43578467	46576	12.77	948	948	923	1218	656	937	935.64	0.91	-4149	1027	981	951	905	875	1005	929	162	281	500	580	1	1	32316799	302	-2.73	0.57	12	0.14	-343.00	1654.00	2275	20230614	-58.90	860	20240418	8.72	1480	-36.82	20240118	860	8.72	20240418	2275	-58.90	20230614	860	8.72	20240418	0.46	N	002680	500	161 억	295358	N	N	N	N
118	20240509	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	931	-6	5	-0.64	41376558	44231	12.13	948	948	923	1218	656	937	935.47	0.91	-3893	1027	981	951	905	875	1005	929	162	281	500	580	1	1	32316799	301	-2.71	0.56	12	0.14	-343.00	1654.00	2275	20230614	-59.08	860	20240418	8.26	1480	-37.09	20240118	860	8.26	20240418	2275	-59.08	20230614	860	8.26	20240418	0.46	N	002680	500	161 억	295358	N	N	N	N
119	20240509	110127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	937	0	3	0.00	38122344	40736	11.17	948	948	923	1218	656	937	935.84	0.91	-4215	1027	981	951	905	875	1005	929	162	281	500	580	1	1	32316799	303	-2.73	0.57	12	0.13	-343.00	1654.00	2275	20230614	-58.81	860	20240418	8.95	1480	-36.69	20240118	860	8.95	20240418	2275	-58.81	20230614	860	8.95	20240418	0.46	N	002680	500	161 억	295358	N	N	N	N
120	20240509	100128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	943	6	2	0.64	20042745	21412	5.87	948	948	923	1218	656	937	936.05	0.91	-2393	1027	981	951	905	875	1005	929	162	281	500	580	1	1	32316799	305	-2.75	0.57	12	0.07	-343.00	1654.00	2275	20230614	-58.55	860	20240418	9.65	1480	-36.28	20240118	860	9.65	20240418	2275	-58.55	20230614	860	9.65	20240418	0.46	N	002680	500	161 억	295358	N	N	N	N
121	20240509	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	941	4	2	0.43	976405	1030	0.28	948	948	941	1218	656	937	947.97	0.91	-158	1027	981	951	905	875	1005	929	162	281	500	580	1	1	32316799	304	-2.74	0.57	12	0.00	-343.00	1654.00	2275	20230614	-58.64	860	20240418	9.42	1480	-36.42	20240118	860	9.42	20240418	2275	-58.64	20230614	860	9.42	20240418	0.46	N	002680	500	161 억	295358	N	N	N	N
122	20240508	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	937	18	2	1.96	347694814	364736	461.64	921	997	921	1194	644	919	953.28	0.97	-21690	942	930	918	906	894	936	912	162	275	500	560	1	1	32316799	303	-2.73	0.57	12	1.13	-343.00	1654.00	2275	20230614	-58.81	860	20240418	8.95	1480	-36.69	20240118	860	8.95	20240418	2275	-58.81	20230614	860	8.95	20240418	0.46	N	002680	500	161 억	314858	N	N	N	N
123	20240508	150128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	940	21	2	2.29	331003678	346809	438.95	921	997	921	1194	644	919	954.43	0.97	-21587	942	930	918	906	894	936	912	162	275	500	560	1	1	32316799	304	-2.74	0.57	12	1.07	-343.00	1654.00	2275	20230614	-58.68	860	20240418	9.30	1480	-36.49	20240118	860	9.30	20240418	2275	-58.68	20230614	860	9.30	20240418	0.46	N	002680	500	161 억	314858	N	N	N	N
124	20240508	140128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	953	34	2	3.70	327263625	342834	433.92	921	997	921	1194	644	919	954.58	0.97	-20797	942	930	918	906	894	936	912	162	275	500	560	1	1	32316799	308	-2.78	0.58	12	1.06	-343.00	1654.00	2275	20230614	-58.11	860	20240418	10.81	1480	-35.61	20240118	860	10.81	20240418	2275	-58.11	20230614	860	10.81	20240418	0.46	N	002680	500	161 억	314858	N	N	N	N
125	20240508	130127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	956	37	2	4.03	322607553	337928	427.71	921	997	921	1194	644	919	954.66	0.97	-21190	942	930	918	906	894	936	912	162	275	500	560	1	1	32316799	309	-2.79	0.58	12	1.05	-343.00	1654.00	2275	20230614	-57.98	860	20240418	11.16	1480	-35.41	20240118	860	11.16	20240418	2275	-57.98	20230614	860	11.16	20240418	0.46	N	002680	500	161 억	314858	N	N	N	N
126	20240508	120128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	945	26	2	2.83	312236226	327021	413.91	921	997	921	1194	644	919	954.79	0.97	-18115	942	930	918	906	894	936	912	162	275	500	560	1	1	32316799	305	-2.76	0.57	12	1.01	-343.00	1654.00	2275	20230614	-58.46	860	20240418	9.88	1480	-36.15	20240118	860	9.88	20240418	2275	-58.46	20230614	860	9.88	20240418	0.46	N	002680	500	161 억	314858	N	N	N	N
127	20240508	110133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	942	23	2	2.50	281533785	294551	372.81	921	997	921	1194	644	919	955.81	0.97	-4229	942	930	918	906	894	936	912	162	275	500	560	1	1	32316799	304	-2.75	0.57	12	0.91	-343.00	1654.00	2275	20230614	-58.59	860	20240418	9.53	1480	-36.35	20240118	860	9.53	20240418	2275	-58.59	20230614	860	9.53	20240418	0.46	N	002680	500	161 억	314858	N	N	N	N
128	20240508	100128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	958	39	2	4.24	242072210	252575	319.68	921	997	921	1194	644	919	958.42	0.97	-18254	942	930	918	906	894	936	912	162	275	500	560	1	1	32316799	310	-2.79	0.58	12	0.78	-343.00	1654.00	2275	20230614	-57.89	860	20240418	11.40	1480	-35.27	20240118	860	11.40	20240418	2275	-57.89	20230614	860	11.40	20240418	0.46	N	002680	500	161 억	314858	N	N	N	N
129	20240508	090126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	931	12	2	1.31	6160288	6688	8.46	921	931	921	1194	644	919	921.10	0.97	-308	942	930	918	906	894	936	912	162	275	500	560	1	1	32316799	301	-2.71	0.56	12	0.02	-343.00	1654.00	2275	20230614	-59.08	860	20240418	8.26	1480	-37.09	20240118	860	8.26	20240418	2275	-59.08	20230614	860	8.26	20240418	0.46	N	002680	500	161 억	314858	N	N	N	N
130	20240503	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	10	2	1.12	22757693	25164	106.73	895	919	895	1163	627	895	904.37	1.01	-1296	944	919	900	875	856	932	888	162	268	500	550	1	1	32316799	292	-2.64	0.55	12	0.08	-343.00	1654.00	2275	20230614	-60.22	860	20240418	5.23	1480	-38.85	20240118	860	5.23	20240418	2275	-60.22	20230614	860	5.23	20240418	0.46	N	002680	500	161 억	325718	N	N	N	N
131	20240503	150130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	903	8	2	0.89	16499481	18247	77.39	895	919	895	1163	627	895	904.23	1.01	-1220	944	919	900	875	856	932	888	162	268	500	550	1	1	32316799	292	-2.63	0.55	12	0.06	-343.00	1654.00	2275	20230614	-60.31	860	20240418	5.00	1480	-38.99	20240118	860	5.00	20240418	2275	-60.31	20230614	860	5.00	20240418	0.46	N	002680	500	161 억	325718	N	N	N	N
132	20240503	140129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	902	7	2	0.78	16353264	18085	76.70	895	919	895	1163	627	895	904.24	1.01	-1227	944	919	900	875	856	932	888	162	268	500	550	1	1	32316799	291	-2.63	0.55	12	0.06	-343.00	1654.00	2275	20230614	-60.35	860	20240418	4.88	1480	-39.05	20240118	860	4.88	20240418	2275	-60.35	20230614	860	4.88	20240418	0.46	N	002680	500	161 억	325718	N	N	N	N
133	20240503	130130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	906	11	2	1.23	12060091	13310	56.45	895	919	895	1163	627	895	906.09	1.01	-1947	944	919	900	875	856	932	888	162	268	500	550	1	1	32316799	293	-2.64	0.55	12	0.04	-343.00	1654.00	2275	20230614	-60.18	860	20240418	5.35	1480	-38.78	20240118	860	5.35	20240418	2275	-60.18	20230614	860	5.35	20240418	0.46	N	002680	500	161 억	325718	N	N	N	N
134	20240503	120129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	903	8	2	0.89	10520253	11606	49.22	895	919	895	1163	627	895	906.45	1.01	-2176	944	919	900	875	856	932	888	162	268	500	550	1	1	32316799	292	-2.63	0.55	12	0.04	-343.00	1654.00	2275	20230614	-60.31	860	20240418	5.00	1480	-38.99	20240118	860	5.00	20240418	2275	-60.31	20230614	860	5.00	20240418	0.46	N	002680	500	161 억	325718	N	N	N	N
135	20240503	110128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	900	5	2	0.56	7992541	8801	37.33	895	919	895	1163	627	895	908.14	1.01	-2423	944	919	900	875	856	932	888	162	268	500	550	1	1	32316799	291	-2.62	0.54	12	0.03	-343.00	1654.00	2275	20230614	-60.44	860	20240418	4.65	1480	-39.19	20240118	860	4.65	20240418	2275	-60.44	20230614	860	4.65	20240418	0.46	N	002680	500	161 억	325718	N	N	N	N
136	20240503	100128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	899	4	2	0.45	6910399	7600	32.23	895	919	895	1163	627	895	909.26	1.01	-2641	944	919	900	875	856	932	888	162	268	500	550	1	1	32316799	291	-2.62	0.54	12	0.02	-343.00	1654.00	2275	20230614	-60.48	860	20240418	4.53	1480	-39.26	20240118	860	4.53	20240418	2275	-60.48	20230614	860	4.53	20240418	0.46	N	002680	500	161 억	325718	N	N	N	N
137	20240503	090129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	895	0	3	0.00	209430	234	0.99	895	895	895	1163	627	895	895.00	1.01	-34	944	919	900	875	856	932	888	162	268	500	550	1	1	32316799	289	-2.61	0.54	12	0.00	-343.00	1654.00	2275	20230614	-60.66	860	20240418	4.07	1480	-39.53	20240118	860	4.07	20240418	2275	-60.66	20230614	860	4.07	20240418	0.46	N	002680	500	161 억	325718	N	N	N	N
138	20240502	160128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	895	-8	5	-0.89	21328316	23578	50.21	881	925	881	1173	633	903	904.59	1.01	-1064	935	918	901	884	867	927	893	162	270	500	550	1	1	32316799	289	-2.61	0.54	12	0.07	-343.00	1654.00	2275	20230614	-60.66	860	20240418	4.07	1480	-39.53	20240118	860	4.07	20240418	2275	-60.66	20230614	860	4.07	20240418	0.47	N	002680	500	161 억	326782	N	N	N	N
139	20240502	150128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	899	-4	5	-0.44	19159073	21156	45.05	881	925	881	1173	633	903	905.61	1.01	-1054	935	918	901	884	867	927	893	162	270	500	550	1	1	32316799	291	-2.62	0.54	12	0.07	-343.00	1654.00	2275	20230614	-60.48	860	20240418	4.53	1480	-39.26	20240118	860	4.53	20240418	2275	-60.48	20230614	860	4.53	20240418	0.47	N	002680	500	161 억	326782	N	N	N	N
140	20240502	140128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	905	2	2	0.22	15271804	16837	35.85	881	925	881	1173	633	903	907.04	1.01	-1054	935	918	901	884	867	927	893	162	270	500	550	1	1	32316799	292	-2.64	0.55	12	0.05	-343.00	1654.00	2275	20230614	-60.22	860	20240418	5.23	1480	-38.85	20240118	860	5.23	20240418	2275	-60.22	20230614	860	5.23	20240418	0.47	N	002680	500	161 억	326782	N	N	N	N
141	20240502	130128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	909	6	2	0.66	12124562	13374	28.48	881	925	881	1173	633	903	906.58	1.01	-754	935	918	901	884	867	927	893	162	270	500	550	1	1	32316799	294	-2.65	0.55	12	0.04	-343.00	1654.00	2275	20230614	-60.04	860	20240418	5.70	1480	-38.58	20240118	860	5.70	20240418	2275	-60.04	20230614	860	5.70	20240418	0.47	N	002680	500	161 억	326782	N	N	N	N
142	20240502	120128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	904	1	2	0.11	10275512	11332	24.13	881	925	881	1173	633	903	906.77	1.01	-240	935	918	901	884	867	927	893	162	270	500	550	1	1	32316799	292	-2.64	0.55	12	0.04	-343.00	1654.00	2275	20230614	-60.26	860	20240418	5.12	1480	-38.92	20240118	860	5.12	20240418	2275	-60.26	20230614	860	5.12	20240418	0.47	N	002680	500	161 억	326782	N	N	N	N
143	20240502	110128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	909	6	2	0.66	9000337	9927	21.14	881	925	881	1173	633	903	906.65	1.01	712	935	918	901	884	867	927	893	162	270	500	550	1	1	32316799	294	-2.65	0.55	12	0.03	-343.00	1654.00	2275	20230614	-60.04	860	20240418	5.70	1480	-38.58	20240118	860	5.70	20240418	2275	-60.04	20230614	860	5.70	20240418	0.47	N	002680	500	161 억	326782	N	N	N	N
144	20240502	100128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	902	-1	5	-0.11	5202502	5789	12.33	881	903	881	1173	633	903	898.69	1.01	945	935	918	901	884	867	927	893	162	270	500	550	1	1	32316799	291	-2.63	0.55	12	0.02	-343.00	1654.00	2275	20230614	-60.35	860	20240418	4.88	1480	-39.05	20240118	860	4.88	20240418	2275	-60.35	20230614	860	4.88	20240418	0.47	N	002680	500	161 억	326782	N	N	N	N
145	20240502	090128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	891	-12	5	-1.33	418494	475	1.01	881	891	881	1173	633	903	881.04	1.01	-66	935	918	901	884	867	927	893	162	270	500	550	1	1	32316799	288	-2.60	0.54	12	0.00	-343.00	1654.00	2275	20230614	-60.84	860	20240418	3.60	1480	-39.80	20240118	860	3.60	20240418	2275	-60.84	20230614	860	3.60	20240418	0.47	N	002680	500	161 억	326782	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History