KissMeData/222040/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161023	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3960	135	2	3.53	305545410	78047	218.45	3790	3960	3790	4970	2680	3825	3914.60	0.87	20106	3895	3860	3830	3795	3765	3845	3780	103	1145	500	2670	5	1	20628000	817	-12.57	2.23	12	0.38	-315.00	1777.00	7330	20240123	-45.98	3790	20240531	4.49	7330	-45.98	20240123	3790	4.49	20240531	7330	-45.98	20240123	3790	4.49	20240531	0.63	N	222040	500	103 억	178669	N	N	0	N	N
3	20240531	151022	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3925	100	2	2.61	279740025	71512	200.16	3790	3960	3790	4970	2680	3825	3911.79	0.87	19792	3895	3860	3830	3795	3765	3845	3780	103	1145	500	2670	5	1	20628000	810	-12.46	2.21	12	0.35	-315.00	1777.00	7330	20240123	-46.45	3790	20240531	3.56	7330	-46.45	20240123	3790	3.56	20240531	7330	-46.45	20240123	3790	3.56	20240531	0.63	N	222040	500	103 억	178669	N	N	0	N	N
4	20240531	141021	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3935	110	2	2.88	258104810	66010	184.76	3790	3960	3790	4970	2680	3825	3910.09	0.87	16330	3895	3860	3830	3795	3765	3845	3780	103	1145	500	2670	5	1	20628000	812	-12.49	2.21	12	0.32	-315.00	1777.00	7330	20240123	-46.32	3790	20240531	3.83	7330	-46.32	20240123	3790	3.83	20240531	7330	-46.32	20240123	3790	3.83	20240531	0.63	N	222040	500	103 억	178669	N	N	0	N	N
5	20240531	131025	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3930	105	2	2.75	250334110	64034	179.23	3790	3960	3790	4970	2680	3825	3909.39	0.87	14488	3895	3860	3830	3795	3765	3845	3780	103	1145	500	2670	5	1	20628000	811	-12.48	2.21	12	0.31	-315.00	1777.00	7330	20240123	-46.38	3790	20240531	3.69	7330	-46.38	20240123	3790	3.69	20240531	7330	-46.38	20240123	3790	3.69	20240531	0.63	N	222040	500	103 억	178669	N	N	0	N	N
6	20240531	121030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3950	125	2	3.27	221855255	56771	158.90	3790	3955	3790	4970	2680	3825	3907.90	0.87	10197	3895	3860	3830	3795	3765	3845	3780	103	1145	500	2670	5	1	20628000	815	-12.54	2.22	12	0.28	-315.00	1777.00	7330	20240123	-46.11	3790	20240531	4.22	7330	-46.11	20240123	3790	4.22	20240531	7330	-46.11	20240123	3790	4.22	20240531	0.63	N	222040	500	103 억	178669	N	N	0	N	N
7	20240531	111025	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3890	65	2	1.70	159146585	40812	114.23	3790	3950	3790	4970	2680	3825	3899.50	0.87	7022	3895	3860	3830	3795	3765	3845	3780	103	1145	500	2670	5	1	20628000	802	-12.35	2.19	12	0.20	-315.00	1777.00	7330	20240123	-46.93	3790	20240531	2.64	7330	-46.93	20240123	3790	2.64	20240531	7330	-46.93	20240123	3790	2.64	20240531	0.63	N	222040	500	103 억	178669	N	N	0	N	N
8	20240531	101023	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3915	90	2	2.35	113890635	29137	81.55	3790	3950	3790	4970	2680	3825	3908.80	0.87	1131	3895	3860	3830	3795	3765	3845	3780	103	1145	500	2670	5	1	20628000	808	-12.43	2.20	12	0.14	-315.00	1777.00	7330	20240123	-46.59	3790	20240531	3.30	7330	-46.59	20240123	3790	3.30	20240531	7330	-46.59	20240123	3790	3.30	20240531	0.63	N	222040	500	103 억	178669	N	N	0	N	N
9	20240531	091025	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3870	45	2	1.18	4438925	1162	3.25	3790	3870	3790	4970	2680	3825	3820.07	0.87	-75	3895	3860	3830	3795	3765	3845	3780	103	1145	500	2670	5	1	20628000	798	-12.29	2.18	12	0.01	-315.00	1777.00	7330	20240123	-47.20	3790	20240531	2.11	7330	-47.20	20240123	3790	2.11	20240531	7330	-47.20	20240123	3790	2.11	20240531	0.63	N	222040	500	103 억	178669	N	N	0	N	N
10	20240530	161018	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3825	-40	5	-1.03	135447515	35494	46.46	3865	3865	3800	5020	2710	3865	3816.07	0.91	-8058	4005	3935	3875	3805	3745	3905	3775	103	1155	500	2700	5	1	20628000	789	-12.14	2.15	12	0.17	-315.00	1777.00	7330	20240123	-47.82	3800	20240530	0.66	7330	-47.82	20240123	3800	0.66	20240530	7330	-47.82	20240123	3800	0.66	20240530	0.64	N	222040	500	103 억	186727	N	N	9	N	N
11	20240530	151020	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3805	-60	5	-1.55	133742970	35048	45.88	3865	3865	3800	5020	2710	3865	3815.99	0.91	-7986	4005	3935	3875	3805	3745	3905	3775	103	1155	500	2700	5	1	20628000	785	-12.08	2.14	12	0.17	-315.00	1777.00	7330	20240123	-48.09	3800	20240530	0.13	7330	-48.09	20240123	3800	0.13	20240530	7330	-48.09	20240123	3800	0.13	20240530	0.64	N	222040	500	103 억	186727	N	N	9	N	N
12	20240530	141019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3815	-50	5	-1.29	102969415	26963	35.30	3865	3865	3805	5020	2710	3865	3818.92	0.91	-7918	4005	3935	3875	3805	3745	3905	3775	103	1155	500	2700	5	1	20628000	787	-12.11	2.15	12	0.13	-315.00	1777.00	7330	20240123	-47.95	3800	20240523	0.39	7330	-47.95	20240123	3800	0.39	20240523	7330	-47.95	20240123	3800	0.39	20240523	0.64	N	222040	500	103 억	186727	N	N	9	N	N
13	20240530	131021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3820	-45	5	-1.16	77894245	20376	26.67	3865	3865	3805	5020	2710	3865	3822.84	0.91	-6637	4005	3935	3875	3805	3745	3905	3775	103	1155	500	2700	5	1	20628000	788	-12.13	2.15	12	0.10	-315.00	1777.00	7330	20240123	-47.89	3800	20240523	0.53	7330	-47.89	20240123	3800	0.53	20240523	7330	-47.89	20240123	3800	0.53	20240523	0.64	N	222040	500	103 억	186727	N	N	9	N	N
14	20240530	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3815	-50	5	-1.29	61730070	16139	21.13	3865	3865	3810	5020	2710	3865	3824.90	0.91	-5628	4005	3935	3875	3805	3745	3905	3775	103	1155	500	2700	5	1	20628000	787	-12.11	2.15	12	0.08	-315.00	1777.00	7330	20240123	-47.95	3800	20240523	0.39	7330	-47.95	20240123	3800	0.39	20240523	7330	-47.95	20240123	3800	0.39	20240523	0.64	N	222040	500	103 억	186727	N	N	9	N	N
15	20240530	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3820	-45	5	-1.16	38835640	10146	13.28	3865	3865	3810	5020	2710	3865	3827.68	0.91	-482	4005	3935	3875	3805	3745	3905	3775	103	1155	500	2700	5	1	20628000	788	-12.13	2.15	12	0.05	-315.00	1777.00	7330	20240123	-47.89	3800	20240523	0.53	7330	-47.89	20240123	3800	0.53	20240523	7330	-47.89	20240123	3800	0.53	20240523	0.64	N	222040	500	103 억	186727	N	N	9	N	N
16	20240530	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3820	-45	5	-1.16	23661620	6181	8.09	3865	3865	3810	5020	2710	3865	3828.12	0.91	-272	4005	3935	3875	3805	3745	3905	3775	103	1155	500	2700	5	1	20628000	788	-12.13	2.15	12	0.03	-315.00	1777.00	7330	20240123	-47.89	3800	20240523	0.53	7330	-47.89	20240123	3800	0.53	20240523	7330	-47.89	20240123	3800	0.53	20240523	0.64	N	222040	500	103 억	186727	N	N	9	N	N
17	20240530	091019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3830	-35	5	-0.91	3224735	844	1.10	3865	3865	3810	5020	2710	3865	3820.78	0.91	-31	4005	3935	3875	3805	3745	3905	3775	103	1155	500	2700	5	1	20628000	790	-12.16	2.16	12	0.00	-315.00	1777.00	7330	20240123	-47.75	3800	20240523	0.79	7330	-47.75	20240123	3800	0.79	20240523	7330	-47.75	20240123	3800	0.79	20240523	0.64	N	222040	500	103 억	186727	N	N	9	N	N
18	20240529	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3865	-55	5	-1.40	293725320	76326	258.58	3925	3945	3815	5090	2745	3920	3848.30	0.83	14819	3976	3947	3911	3882	3846	3962	3897	103	1170	500	2740	5	1	20628000	797	-12.27	2.18	12	0.37	-315.00	1777.00	7330	20240123	-47.27	3800	20240523	1.71	7330	-47.27	20240123	3800	1.71	20240523	7330	-47.27	20240123	3800	1.71	20240523	0.65	N	222040	500	103 억	171909	N	N	9	N	N
19	20240529	151011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3845	-75	5	-1.91	290331750	75445	255.60	3925	3945	3815	5090	2745	3920	3848.26	0.83	15006	3976	3947	3911	3882	3846	3962	3897	103	1170	500	2740	5	1	20628000	793	-12.21	2.16	12	0.37	-315.00	1777.00	7330	20240123	-47.54	3800	20240523	1.18	7330	-47.54	20240123	3800	1.18	20240523	7330	-47.54	20240123	3800	1.18	20240523	0.65	N	222040	500	103 억	171909	N	N	119	N	N
20	20240529	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3860	-60	5	-1.53	256985540	66787	226.27	3925	3945	3815	5090	2745	3920	3847.84	0.83	18912	3976	3947	3911	3882	3846	3962	3897	103	1170	500	2740	5	1	20628000	796	-12.25	2.17	12	0.32	-315.00	1777.00	7330	20240123	-47.34	3800	20240523	1.58	7330	-47.34	20240123	3800	1.58	20240523	7330	-47.34	20240123	3800	1.58	20240523	0.65	N	222040	500	103 억	171909	N	N	119	N	N
21	20240529	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3880	-40	5	-1.02	197319970	51369	174.03	3925	3945	3815	5090	2745	3920	3841.23	0.83	19125	3976	3947	3911	3882	3846	3962	3897	103	1170	500	2740	5	1	20628000	800	-12.32	2.18	12	0.25	-315.00	1777.00	7330	20240123	-47.07	3800	20240523	2.11	7330	-47.07	20240123	3800	2.11	20240523	7330	-47.07	20240123	3800	2.11	20240523	0.65	N	222040	500	103 억	171909	N	N	119	N	N
22	20240529	121014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3870	-50	5	-1.28	192979740	50247	170.23	3925	3945	3815	5090	2745	3920	3840.62	0.83	19244	3976	3947	3911	3882	3846	3962	3897	103	1170	500	2740	5	1	20628000	798	-12.29	2.18	12	0.24	-315.00	1777.00	7330	20240123	-47.20	3800	20240523	1.84	7330	-47.20	20240123	3800	1.84	20240523	7330	-47.20	20240123	3800	1.84	20240523	0.65	N	222040	500	103 억	171909	N	N	119	N	N
23	20240529	111013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3875	-45	5	-1.15	184317330	48009	162.65	3925	3945	3815	5090	2745	3920	3839.22	0.83	20831	3976	3947	3911	3882	3846	3962	3897	103	1170	500	2740	5	1	20628000	799	-12.30	2.18	12	0.23	-315.00	1777.00	7330	20240123	-47.14	3800	20240523	1.97	7330	-47.14	20240123	3800	1.97	20240523	7330	-47.14	20240123	3800	1.97	20240523	0.65	N	222040	500	103 억	171909	N	N	119	N	N
24	20240529	101008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3865	-55	5	-1.40	173122610	45119	152.86	3925	3945	3815	5090	2745	3920	3837.02	0.83	21120	3976	3947	3911	3882	3846	3962	3897	103	1170	500	2740	5	1	20628000	797	-12.27	2.18	12	0.22	-315.00	1777.00	7330	20240123	-47.27	3800	20240523	1.71	7330	-47.27	20240123	3800	1.71	20240523	7330	-47.27	20240123	3800	1.71	20240523	0.65	N	222040	500	103 억	171909	N	N	119	N	N
25	20240529	091008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3830	-90	5	-2.30	46726340	12139	41.13	3925	3925	3830	5090	2745	3920	3849.27	0.83	5448	3976	3947	3911	3882	3846	3962	3897	103	1170	500	2740	5	1	20628000	790	-12.16	2.16	12	0.06	-315.00	1777.00	7330	20240123	-47.75	3800	20240523	0.79	7330	-47.75	20240123	3800	0.79	20240523	7330	-47.75	20240123	3800	0.79	20240523	0.65	N	222040	500	103 억	171909	N	N	119	N	N
26	20240528	161004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3920	20	2	0.51	114458380	29266	44.06	3910	3940	3875	5070	2730	3900	3910.97	0.86	-4529	4020	3960	3880	3820	3740	3970	3830	103	1170	500	2730	5	1	20628000	809	-12.44	2.21	12	0.14	-315.00	1777.00	7330	20240123	-46.52	3800	20240523	3.16	7330	-46.52	20240123	3800	3.16	20240523	7330	-46.52	20240123	3800	3.16	20240523	0.66	N	222040	500	103 억	176541	N	N	119	N	N
27	20240528	151007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3915	15	2	0.38	111630190	28544	42.98	3910	3940	3875	5070	2730	3900	3910.81	0.86	-4652	4020	3960	3880	3820	3740	3970	3830	103	1170	500	2730	5	1	20628000	808	-12.43	2.20	12	0.14	-315.00	1777.00	7330	20240123	-46.59	3800	20240523	3.03	7330	-46.59	20240123	3800	3.03	20240523	7330	-46.59	20240123	3800	3.03	20240523	0.66	N	222040	500	103 억	176541	N	N	0	N	N
28	20240528	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3915	15	2	0.38	109771775	28070	42.26	3910	3940	3875	5070	2730	3900	3910.64	0.86	-4652	4020	3960	3880	3820	3740	3970	3830	103	1170	500	2730	5	1	20628000	808	-12.43	2.20	12	0.14	-315.00	1777.00	7330	20240123	-46.59	3800	20240523	3.03	7330	-46.59	20240123	3800	3.03	20240523	7330	-46.59	20240123	3800	3.03	20240523	0.66	N	222040	500	103 억	176541	N	N	0	N	N
29	20240528	131004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3940	40	2	1.03	99450640	25440	38.30	3910	3940	3875	5070	2730	3900	3909.22	0.86	-4921	4020	3960	3880	3820	3740	3970	3830	103	1170	500	2730	5	1	20628000	813	-12.51	2.22	12	0.12	-315.00	1777.00	7330	20240123	-46.25	3800	20240523	3.68	7330	-46.25	20240123	3800	3.68	20240523	7330	-46.25	20240123	3800	3.68	20240523	0.66	N	222040	500	103 억	176541	N	N	0	N	N
30	20240528	121005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3905	5	2	0.13	69284820	17731	26.70	3910	3940	3875	5070	2730	3900	3907.55	0.86	-7354	4020	3960	3880	3820	3740	3970	3830	103	1170	500	2730	5	1	20628000	806	-12.40	2.20	12	0.09	-315.00	1777.00	7330	20240123	-46.73	3800	20240523	2.76	7330	-46.73	20240123	3800	2.76	20240523	7330	-46.73	20240123	3800	2.76	20240523	0.66	N	222040	500	103 억	176541	N	N	0	N	N
31	20240528	110950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3900	0	3	0.00	35511085	9122	13.73	3910	3925	3875	5070	2730	3900	3892.91	0.86	-4521	4020	3960	3880	3820	3740	3970	3830	103	1170	500	2730	5	1	20628000	804	-12.38	2.19	12	0.04	-315.00	1777.00	7330	20240123	-46.79	3800	20240523	2.63	7330	-46.79	20240123	3800	2.63	20240523	7330	-46.79	20240123	3800	2.63	20240523	0.66	N	222040	500	103 억	176541	N	N	0	N	N
32	20240528	101006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3910	10	2	0.26	25525485	6554	9.87	3910	3925	3875	5070	2730	3900	3894.64	0.86	-2882	4020	3960	3880	3820	3740	3970	3830	103	1170	500	2730	5	1	20628000	807	-12.41	2.20	12	0.03	-315.00	1777.00	7330	20240123	-46.66	3800	20240523	2.89	7330	-46.66	20240123	3800	2.89	20240523	7330	-46.66	20240123	3800	2.89	20240523	0.66	N	222040	500	103 억	176541	N	N	0	N	N
33	20240528	091008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3900	0	3	0.00	7225530	1852	2.79	3910	3910	3900	5070	2730	3900	3901.47	0.86	-1328	4020	3960	3880	3820	3740	3970	3830	103	1170	500	2730	5	1	20628000	804	-12.38	2.19	12	0.01	-315.00	1777.00	7330	20240123	-46.79	3800	20240523	2.63	7330	-46.79	20240123	3800	2.63	20240523	7330	-46.79	20240123	3800	2.63	20240523	0.66	N	222040	500	103 억	176541	N	N	0	N	N
34	20240527	160951	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3900	10	2	0.26	257242635	66416	118.21	3900	3940	3800	5050	2725	3890	3873.11	0.87	-3491	3956	3922	3871	3837	3786	3897	3812	103	1160	500	2720	5	1	20628000	804	-12.38	2.19	12	0.32	-315.00	1777.00	7330	20240123	-46.79	3800	20240527	2.63	7330	-46.79	20240123	3800	2.63	20240527	7330	-46.79	20240123	3800	2.63	20240527	0.64	N	222040	500	103 억	180032	N	N	0	N	N
35	20240527	151007	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3875	-15	5	-0.39	252606315	65222	116.08	3900	3940	3800	5050	2725	3890	3873.02	0.87	-3108	3956	3922	3871	3837	3786	3897	3812	103	1160	500	2720	5	1	20628000	799	-12.30	2.18	12	0.32	-315.00	1777.00	7330	20240123	-47.14	3800	20240527	1.97	7330	-47.14	20240123	3800	1.97	20240527	7330	-47.14	20240123	3800	1.97	20240527	0.64	N	222040	500	103 억	180032	N	N	0	N	N
36	20240527	141004	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3875	-15	5	-0.39	224217200	57864	102.99	3900	3940	3800	5050	2725	3890	3874.90	0.87	-5004	3956	3922	3871	3837	3786	3897	3812	103	1160	500	2720	5	1	20628000	799	-12.30	2.18	12	0.28	-315.00	1777.00	7330	20240123	-47.14	3800	20240527	1.97	7330	-47.14	20240123	3800	1.97	20240527	7330	-47.14	20240123	3800	1.97	20240527	0.64	N	222040	500	103 억	180032	N	N	0	N	N
37	20240527	131004	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3880	-10	5	-0.26	193096760	49820	88.67	3900	3940	3800	5050	2725	3890	3875.89	0.87	-6388	3956	3922	3871	3837	3786	3897	3812	103	1160	500	2720	5	1	20628000	800	-12.32	2.18	12	0.24	-315.00	1777.00	7330	20240123	-47.07	3800	20240527	2.11	7330	-47.07	20240123	3800	2.11	20240527	7330	-47.07	20240123	3800	2.11	20240527	0.64	N	222040	500	103 억	180032	N	N	0	N	N
38	20240527	121004	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3905	15	2	0.39	155856610	40207	71.56	3900	3940	3800	5050	2725	3890	3876.36	0.87	-6930	3956	3922	3871	3837	3786	3897	3812	103	1160	500	2720	5	1	20628000	806	-12.40	2.20	12	0.19	-315.00	1777.00	7330	20240123	-46.73	3800	20240527	2.76	7330	-46.73	20240123	3800	2.76	20240527	7330	-46.73	20240123	3800	2.76	20240527	0.64	N	222040	500	103 억	180032	N	N	0	N	N
39	20240527	111003	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3910	20	2	0.51	129378050	33431	59.50	3900	3940	3800	5050	2725	3890	3870.00	0.87	-5165	3956	3922	3871	3837	3786	3897	3812	103	1160	500	2720	5	1	20628000	807	-12.41	2.20	12	0.16	-315.00	1777.00	7330	20240123	-46.66	3800	20240527	2.89	7330	-46.66	20240123	3800	2.89	20240527	7330	-46.66	20240123	3800	2.89	20240527	0.64	N	222040	500	103 억	180032	N	N	0	N	N
40	20240527	101001	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3855	-35	5	-0.90	62014280	16132	28.71	3900	3900	3800	5050	2725	3890	3844.18	0.87	-2534	3956	3922	3871	3837	3786	3897	3812	103	1160	500	2720	5	1	20628000	795	-12.24	2.17	12	0.08	-315.00	1777.00	7330	20240123	-47.41	3800	20240527	1.45	7330	-47.41	20240123	3800	1.45	20240527	7330	-47.41	20240123	3800	1.45	20240527	0.64	N	222040	500	103 억	180032	N	N	0	N	N
41	20240527	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3885	-5	5	-0.13	6914360	1780	3.17	3900	3900	3860	5050	2725	3890	3884.47	0.87	-455	3956	3922	3871	3837	3786	3897	3812	103	1160	500	2720	5	1	20628000	801	-12.33	2.19	12	0.01	-315.00	1777.00	7330	20240123	-47.00	3800	20240523	2.24	7330	-47.00	20240123	3800	2.24	20240523	7330	-47.00	20240123	3800	2.24	20240523	0.64	N	222040	500	103 억	180032	N	N	0	N	N
42	20240524	160908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3890	-15	5	-0.38	215642840	55816	58.36	3905	3905	3820	5070	2735	3905	3863.46	0.83	7849	4081	3992	3896	3807	3711	4037	3852	103	1165	500	2730	5	1	20628000	802	-12.35	2.19	12	0.27	-315.00	1777.00	7330	20240123	-46.93	3800	20240523	2.37	7330	-46.93	20240123	3800	2.37	20240523	7330	-46.93	20240123	3800	2.37	20240523	0.64	N	222040	500	103 억	171082	N	N	4	N	N
43	20240524	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3880	-25	5	-0.64	212610700	55036	57.54	3905	3905	3820	5070	2735	3905	3863.12	0.83	8094	4081	3992	3896	3807	3711	4037	3852	103	1165	500	2730	5	1	20628000	800	-12.32	2.18	12	0.27	-315.00	1777.00	7330	20240123	-47.07	3800	20240523	2.11	7330	-47.07	20240123	3800	2.11	20240523	7330	-47.07	20240123	3800	2.11	20240523	0.64	N	222040	500	103 억	171082	N	N	4	N	N
44	20240524	140915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3895	-10	5	-0.26	201720225	52233	54.61	3905	3905	3820	5070	2735	3905	3861.93	0.83	7524	4081	3992	3896	3807	3711	4037	3852	103	1165	500	2730	5	1	20628000	803	-12.37	2.19	12	0.25	-315.00	1777.00	7330	20240123	-46.86	3800	20240523	2.50	7330	-46.86	20240123	3800	2.50	20240523	7330	-46.86	20240123	3800	2.50	20240523	0.64	N	222040	500	103 억	171082	N	N	4	N	N
45	20240524	130911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3845	-60	5	-1.54	170158550	44099	46.11	3905	3905	3820	5070	2735	3905	3858.56	0.83	8602	4081	3992	3896	3807	3711	4037	3852	103	1165	500	2730	5	1	20628000	793	-12.21	2.16	12	0.21	-315.00	1777.00	7330	20240123	-47.54	3800	20240523	1.18	7330	-47.54	20240123	3800	1.18	20240523	7330	-47.54	20240123	3800	1.18	20240523	0.64	N	222040	500	103 억	171082	N	N	4	N	N
46	20240524	120912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3865	-40	5	-1.02	117674640	30447	31.83	3905	3905	3820	5070	2735	3905	3864.90	0.83	6885	4081	3992	3896	3807	3711	4037	3852	103	1165	500	2730	5	1	20628000	797	-12.27	2.18	12	0.15	-315.00	1777.00	7330	20240123	-47.27	3800	20240523	1.71	7330	-47.27	20240123	3800	1.71	20240523	7330	-47.27	20240123	3800	1.71	20240523	0.64	N	222040	500	103 억	171082	N	N	4	N	N
47	20240524	110909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3905	0	3	0.00	60825110	15778	16.50	3905	3905	3820	5070	2735	3905	3855.06	0.83	4916	4081	3992	3896	3807	3711	4037	3852	103	1165	500	2730	5	1	20628000	806	-12.40	2.20	12	0.08	-315.00	1777.00	7330	20240123	-46.73	3800	20240523	2.76	7330	-46.73	20240123	3800	2.76	20240523	7330	-46.73	20240123	3800	2.76	20240523	0.64	N	222040	500	103 억	171082	N	N	4	N	N
48	20240524	100916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3855	-50	5	-1.28	37983100	9872	10.32	3905	3905	3820	5070	2735	3905	3847.56	0.83	1950	4081	3992	3896	3807	3711	4037	3852	103	1165	500	2730	5	1	20628000	795	-12.24	2.17	12	0.05	-315.00	1777.00	7330	20240123	-47.41	3800	20240523	1.45	7330	-47.41	20240123	3800	1.45	20240523	7330	-47.41	20240123	3800	1.45	20240523	0.64	N	222040	500	103 억	171082	N	N	4	N	N
49	20240524	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3890	-15	5	-0.38	1634175	420	0.44	3905	3905	3890	5070	2735	3905	3890.89	0.83	-1	4081	3992	3896	3807	3711	4037	3852	103	1165	500	2730	5	1	20628000	802	-12.35	2.19	12	0.00	-315.00	1777.00	7330	20240123	-46.93	3800	20240523	2.37	7330	-46.93	20240123	3800	2.37	20240523	7330	-46.93	20240123	3800	2.37	20240523	0.64	N	222040	500	103 억	171082	N	N	4	N	N
50	20240523	160908	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3905	50	2	1.30	371017670	95599	92.47	3820	3985	3800	5010	2700	3855	3880.98	0.89	-13898	3995	3925	3875	3805	3755	3900	3780	103	1155	500	2690	5	1	20628000	806	-12.40	2.20	12	0.46	-315.00	1777.00	7330	20240123	-46.73	3800	20240523	2.76	7330	-46.73	20240123	3800	2.76	20240523	7330	-46.73	20240123	3800	2.76	20240523	0.66	N	222040	500	103 억	184511	N	N	4	N	N
51	20240523	150911	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3900	45	2	1.17	365865300	94277	91.20	3820	3985	3800	5010	2700	3855	3880.75	0.89	-14338	3995	3925	3875	3805	3755	3900	3780	103	1155	500	2690	5	1	20628000	804	-12.38	2.19	12	0.46	-315.00	1777.00	7330	20240123	-46.79	3800	20240523	2.63	7330	-46.79	20240123	3800	2.63	20240523	7330	-46.79	20240123	3800	2.63	20240523	0.66	N	222040	500	103 억	184511	N	N	0	N	N
52	20240523	140914	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3885	30	2	0.78	188474470	49215	47.61	3820	3895	3800	5010	2700	3855	3829.61	0.89	3192	3995	3925	3875	3805	3755	3900	3780	103	1155	500	2690	5	1	20628000	801	-12.33	2.19	12	0.24	-315.00	1777.00	7330	20240123	-47.00	3800	20240523	2.24	7330	-47.00	20240123	3800	2.24	20240523	7330	-47.00	20240123	3800	2.24	20240523	0.66	N	222040	500	103 억	184511	N	N	0	N	N
53	20240523	130913	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3830	-25	5	-0.65	149651315	39163	37.88	3820	3870	3800	5010	2700	3855	3821.24	0.89	3083	3995	3925	3875	3805	3755	3900	3780	103	1155	500	2690	5	1	20628000	790	-12.16	2.16	12	0.19	-315.00	1777.00	7330	20240123	-47.75	3800	20240523	0.79	7330	-47.75	20240123	3800	0.79	20240523	7330	-47.75	20240123	3800	0.79	20240523	0.66	N	222040	500	103 억	184511	N	N	0	N	N
54	20240523	120908	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3835	-20	5	-0.52	134500515	35212	34.06	3820	3870	3800	5010	2700	3855	3819.74	0.89	2178	3995	3925	3875	3805	3755	3900	3780	103	1155	500	2690	5	1	20628000	791	-12.17	2.16	12	0.17	-315.00	1777.00	7330	20240123	-47.68	3800	20240523	0.92	7330	-47.68	20240123	3800	0.92	20240523	7330	-47.68	20240123	3800	0.92	20240523	0.66	N	222040	500	103 억	184511	N	N	0	N	N
55	20240523	110907	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3835	-20	5	-0.52	112240325	29405	28.44	3820	3870	3800	5010	2700	3855	3817.05	0.89	983	3995	3925	3875	3805	3755	3900	3780	103	1155	500	2690	5	1	20628000	791	-12.17	2.16	12	0.14	-315.00	1777.00	7330	20240123	-47.68	3800	20240523	0.92	7330	-47.68	20240123	3800	0.92	20240523	7330	-47.68	20240123	3800	0.92	20240523	0.66	N	222040	500	103 억	184511	N	N	0	N	N
56	20240523	100910	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3835	-20	5	-0.52	95781870	25114	24.29	3820	3870	3800	5010	2700	3855	3813.88	0.89	-1294	3995	3925	3875	3805	3755	3900	3780	103	1155	500	2690	5	1	20628000	791	-12.17	2.16	12	0.12	-315.00	1777.00	7330	20240123	-47.68	3800	20240523	0.92	7330	-47.68	20240123	3800	0.92	20240523	7330	-47.68	20240123	3800	0.92	20240523	0.66	N	222040	500	103 억	184511	N	N	0	N	N
57	20240523	090913	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3805	-50	5	-1.30	50198510	13184	12.75	3820	3850	3800	5010	2700	3855	3807.53	0.89	-5338	3995	3925	3875	3805	3755	3900	3780	103	1155	500	2690	5	1	20628000	785	-12.08	2.14	12	0.06	-315.00	1777.00	7330	20240123	-48.09	3800	20240523	0.13	7330	-48.09	20240123	3800	0.13	20240523	7330	-48.09	20240123	3800	0.13	20240523	0.66	N	222040	500	103 억	184511	N	N	0	N	N
58	20240522	160859	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3855	-25	5	-0.64	396078200	103141	87.45	3945	3945	3825	5040	2720	3880	3840.16	0.84	-540	4016	3947	3891	3822	3766	3920	3795	103	1160	500	2710	5	1	20628000	795	-12.24	2.17	12	0.50	-315.00	1777.00	7330	20240123	-47.41	3825	20240522	0.78	7330	-47.41	20240123	3825	0.78	20240522	7330	-47.41	20240123	3825	0.78	20240522	0.66	N	222040	500	103 억	173429	N	N	98	N	N
59	20240522	150906	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3835	-45	5	-1.16	386436335	100634	85.33	3945	3945	3825	5040	2720	3880	3840.02	0.84	19	4016	3947	3891	3822	3766	3920	3795	103	1160	500	2710	5	1	20628000	791	-12.17	2.16	12	0.49	-315.00	1777.00	7330	20240123	-47.68	3825	20240522	0.26	7330	-47.68	20240123	3825	0.26	20240522	7330	-47.68	20240123	3825	0.26	20240522	0.66	N	222040	500	103 억	173429	N	N	98	N	N
60	20240522	140907	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3825	-55	5	-1.42	355968095	92677	78.58	3945	3945	3825	5040	2720	3880	3840.95	0.84	-131	4016	3947	3891	3822	3766	3920	3795	103	1160	500	2710	5	1	20628000	789	-12.14	2.15	12	0.45	-315.00	1777.00	7330	20240123	-47.82	3825	20240522	0.00	7330	-47.82	20240123	3825	0.00	20240522	7330	-47.82	20240123	3825	0.00	20240522	0.66	N	222040	500	103 억	173429	N	N	98	N	N
61	20240522	130905	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3850	-30	5	-0.77	321602635	83709	70.98	3945	3945	3825	5040	2720	3880	3841.91	0.84	-827	4016	3947	3891	3822	3766	3920	3795	103	1160	500	2710	5	1	20628000	794	-12.22	2.17	12	0.41	-315.00	1777.00	7330	20240123	-47.48	3825	20240522	0.65	7330	-47.48	20240123	3825	0.65	20240522	7330	-47.48	20240123	3825	0.65	20240522	0.66	N	222040	500	103 억	173429	N	N	98	N	N
62	20240522	121014	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3835	-45	5	-1.16	265222075	69032	58.53	3945	3945	3825	5040	2720	3880	3842.02	0.84	581	4016	3947	3891	3822	3766	3920	3795	103	1160	500	2710	5	1	20628000	791	-12.17	2.16	12	0.33	-315.00	1777.00	7330	20240123	-47.68	3825	20240522	0.26	7330	-47.68	20240123	3825	0.26	20240522	7330	-47.68	20240123	3825	0.26	20240522	0.66	N	222040	500	103 억	173429	N	N	98	N	N
63	20240522	110909	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3830	-50	5	-1.29	225631785	58718	49.79	3945	3945	3825	5040	2720	3880	3842.63	0.84	-470	4016	3947	3891	3822	3766	3920	3795	103	1160	500	2710	5	1	20628000	790	-12.16	2.16	12	0.28	-315.00	1777.00	7330	20240123	-47.75	3825	20240522	0.13	7330	-47.75	20240123	3825	0.13	20240522	7330	-47.75	20240123	3825	0.13	20240522	0.66	N	222040	500	103 억	173429	N	N	98	N	N
64	20240522	100905	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3835	-45	5	-1.16	171001530	44468	37.70	3945	3945	3825	5040	2720	3880	3845.50	0.84	816	4016	3947	3891	3822	3766	3920	3795	103	1160	500	2710	5	1	20628000	791	-12.17	2.16	12	0.22	-315.00	1777.00	7330	20240123	-47.68	3825	20240522	0.26	7330	-47.68	20240123	3825	0.26	20240522	7330	-47.68	20240123	3825	0.26	20240522	0.66	N	222040	500	103 억	173429	N	N	98	N	N
65	20240522	090907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3890	10	2	0.26	21424580	5504	4.67	3945	3945	3875	5040	2720	3880	3892.55	0.84	-2257	4016	3947	3891	3822	3766	3920	3795	103	1160	500	2710	5	1	20628000	802	-12.35	2.19	12	0.03	-315.00	1777.00	7330	20240123	-46.93	3835	20240521	1.43	7330	-46.93	20240123	3835	1.43	20240521	7330	-46.93	20240123	3835	1.43	20240521	0.66	N	222040	500	103 억	173429	N	N	98	N	N
66	20240521	160853	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3880	-50	5	-1.27	449122040	115541	230.65	3885	3960	3835	5100	2755	3930	3887.12	0.83	1153	4006	3967	3921	3882	3836	3945	3860	103	1170	500	2750	5	1	20628000	800	-12.32	2.18	12	0.56	-315.00	1777.00	7330	20240123	-47.07	3835	20240521	1.17	7330	-47.07	20240123	3835	1.17	20240521	7330	-47.07	20240123	3835	1.17	20240521	0.65	N	222040	500	103 억	171789	N	N	98	N	N
67	20240521	150903	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3855	-75	5	-1.91	416061340	107002	213.61	3885	3960	3835	5100	2755	3930	3888.35	0.83	-417	4006	3967	3921	3882	3836	3945	3860	103	1170	500	2750	5	1	20628000	795	-12.24	2.17	12	0.52	-315.00	1777.00	7330	20240123	-47.41	3835	20240521	0.52	7330	-47.41	20240123	3835	0.52	20240521	7330	-47.41	20240123	3835	0.52	20240521	0.65	N	222040	500	103 억	171789	N	N	1	N	N
68	20240521	140903	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3875	-55	5	-1.40	280405400	71762	143.26	3885	3960	3870	5100	2755	3930	3907.44	0.83	2557	4006	3967	3921	3882	3836	3945	3860	103	1170	500	2750	5	1	20628000	799	-12.30	2.18	12	0.35	-315.00	1777.00	7330	20240123	-47.14	3870	20240521	0.13	7330	-47.14	20240123	3870	0.13	20240521	7330	-47.14	20240123	3870	0.13	20240521	0.65	N	222040	500	103 억	171789	N	N	1	N	N
69	20240521	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3900	-30	5	-0.76	188201650	48025	95.87	3885	3960	3880	5100	2755	3930	3918.83	0.83	5739	4006	3967	3921	3882	3836	3945	3860	103	1170	500	2750	5	1	20628000	804	-12.38	2.19	12	0.23	-315.00	1777.00	7330	20240123	-46.79	3875	20240520	0.65	7330	-46.79	20240123	3875	0.65	20240520	7330	-46.79	20240123	3875	0.65	20240520	0.65	N	222040	500	103 억	171789	N	N	1	N	N
70	20240521	120900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3935	5	2	0.13	140578215	35886	71.64	3885	3960	3880	5100	2755	3930	3917.36	0.83	4110	4006	3967	3921	3882	3836	3945	3860	103	1170	500	2750	5	1	20628000	812	-12.49	2.21	12	0.17	-315.00	1777.00	7330	20240123	-46.32	3875	20240520	1.55	7330	-46.32	20240123	3875	1.55	20240520	7330	-46.32	20240123	3875	1.55	20240520	0.65	N	222040	500	103 억	171789	N	N	1	N	N
71	20240521	110900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3935	5	2	0.13	137377925	35073	70.02	3885	3960	3880	5100	2755	3930	3916.91	0.83	3866	4006	3967	3921	3882	3836	3945	3860	103	1170	500	2750	5	1	20628000	812	-12.49	2.21	12	0.17	-315.00	1777.00	7330	20240123	-46.32	3875	20240520	1.55	7330	-46.32	20240123	3875	1.55	20240520	7330	-46.32	20240123	3875	1.55	20240520	0.65	N	222040	500	103 억	171789	N	N	1	N	N
72	20240521	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3910	-20	5	-0.51	105745735	26999	53.90	3885	3960	3880	5100	2755	3930	3916.65	0.83	2631	4006	3967	3921	3882	3836	3945	3860	103	1170	500	2750	5	1	20628000	807	-12.41	2.20	12	0.13	-315.00	1777.00	7330	20240123	-46.66	3875	20240520	0.90	7330	-46.66	20240123	3875	0.90	20240520	7330	-46.66	20240123	3875	0.90	20240520	0.65	N	222040	500	103 억	171789	N	N	1	N	N
73	20240521	090858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3935	5	2	0.13	35290430	9014	17.99	3885	3950	3880	5100	2755	3930	3915.07	0.83	-833	4006	3967	3921	3882	3836	3945	3860	103	1170	500	2750	5	1	20628000	812	-12.49	2.21	12	0.04	-315.00	1777.00	7330	20240123	-46.32	3875	20240520	1.55	7330	-46.32	20240123	3875	1.55	20240520	7330	-46.32	20240123	3875	1.55	20240520	0.65	N	222040	500	103 억	171789	N	N	1	N	N
74	20240517	160903	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3945	-200	5	-4.83	1332910150	333907	51.94	4145	4145	3895	5380	2905	4145	3991.35	0.79	23131	4635	4390	4245	4000	3855	4317	3927	103	1235	500	2900	5	1	20628000	814	-12.52	2.22	12	1.62	-315.00	1777.00	7330	20240123	-46.18	3895	20240517	1.28	7330	-46.18	20240123	3895	1.28	20240517	7330	-46.18	20240123	3895	1.28	20240517	0.31	N	222040	500	103 억	163837	N	N	512	N	N
75	20240517	150906	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3945	-200	5	-4.83	1305405085	326921	50.85	4145	4145	3895	5380	2905	4145	3992.52	0.79	23929	4635	4390	4245	4000	3855	4317	3927	103	1235	500	2900	5	1	20628000	814	-12.52	2.22	12	1.58	-315.00	1777.00	7330	20240123	-46.18	3895	20240517	1.28	7330	-46.18	20240123	3895	1.28	20240517	7330	-46.18	20240123	3895	1.28	20240517	0.31	N	222040	500	103 억	163837	N	N	0	N	N
76	20240517	140858	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3930	-215	5	-5.19	950043455	236113	36.73	4145	4145	3925	5380	2905	4145	4023.11	0.79	12399	4635	4390	4245	4000	3855	4317	3927	103	1235	500	2900	5	1	20628000	811	-12.48	2.21	12	1.14	-315.00	1777.00	7330	20240123	-46.38	3925	20240517	0.13	7330	-46.38	20240123	3925	0.13	20240517	7330	-46.38	20240123	3925	0.13	20240517	0.31	N	222040	500	103 억	163837	N	N	0	N	N
77	20240517	130851	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3990	-155	5	-3.74	751485270	185963	28.93	4145	4145	3970	5380	2905	4145	4040.43	0.79	14362	4635	4390	4245	4000	3855	4317	3927	103	1235	500	2900	5	1	20628000	823	-12.67	2.25	12	0.90	-315.00	1777.00	7330	20240123	-45.57	3970	20240517	0.50	7330	-45.57	20240123	3970	0.50	20240517	7330	-45.57	20240123	3970	0.50	20240517	0.31	N	222040	500	103 억	163837	N	N	0	N	N
78	20240517	120852	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3985	-160	5	-3.86	671505840	165874	25.80	4145	4145	3970	5380	2905	4145	4047.64	0.79	11031	4635	4390	4245	4000	3855	4317	3927	103	1235	500	2900	5	1	20628000	822	-12.65	2.24	12	0.80	-315.00	1777.00	7330	20240123	-45.63	3970	20240517	0.38	7330	-45.63	20240123	3970	0.38	20240517	7330	-45.63	20240123	3970	0.38	20240517	0.31	N	222040	500	103 억	163837	N	N	0	N	N
79	20240517	110852	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4045	-100	5	-2.41	467646150	115037	17.89	4145	4145	4025	5380	2905	4145	4064.41	0.79	8124	4635	4390	4245	4000	3855	4317	3927	103	1235	500	2900	5	1	20628000	834	-12.84	2.28	12	0.56	-315.00	1777.00	7330	20240123	-44.82	4025	20240517	0.50	7330	-44.82	20240123	4025	0.50	20240517	7330	-44.82	20240123	4025	0.50	20240517	0.31	N	222040	500	103 억	163837	N	N	0	N	N
80	20240517	100847	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4065	-80	5	-1.93	309327800	75934	11.81	4145	4145	4050	5380	2905	4145	4072.59	0.79	5419	4635	4390	4245	4000	3855	4317	3927	103	1235	500	2900	5	1	20628000	839	-12.90	2.29	12	0.37	-315.00	1777.00	7330	20240123	-44.54	4050	20240517	0.37	7330	-44.54	20240123	4050	0.37	20240517	7330	-44.54	20240123	4050	0.37	20240517	0.31	N	222040	500	103 억	163837	N	N	0	N	N
81	20240517	090853	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4110	-35	5	-0.84	35937740	8714	1.36	4145	4145	4075	5380	2905	4145	4121.12	0.79	-4170	4635	4390	4245	4000	3855	4317	3927	103	1235	500	2900	5	1	20628000	848	-13.05	2.31	12	0.04	-315.00	1777.00	7330	20240123	-43.93	4075	20240517	0.86	7330	-43.93	20240123	4075	0.86	20240517	7330	-43.93	20240123	4075	0.86	20240517	0.31	N	222040	500	103 억	163837	N	N	0	N	N
82	20240516	160845	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4145	-355	5	-7.89	2660734075	638184	2053.76	4490	4490	4100	5850	3150	4500	4169.23	1.23	-95387	4593	4546	4518	4471	4443	4532	4457	103	1350	500	3150	5	1	20628000	855	-13.16	2.33	12	3.09	-315.00	1777.00	7330	20240123	-43.45	4100	20240516	1.10	7330	-43.45	20240123	4100	1.10	20240516	7330	-43.45	20240123	4100	1.10	20240516	0.31	N	222040	500	103 억	253332	N	N	0	N	N
83	20240516	150844	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4125	-375	5	-8.33	2588425220	620688	1997.45	4490	4490	4100	5850	3150	4500	4170.25	1.23	-91938	4593	4546	4518	4471	4443	4532	4457	103	1350	500	3150	5	1	20628000	851	-13.10	2.32	12	3.01	-315.00	1777.00	7330	20240123	-43.72	4100	20240516	0.61	7330	-43.72	20240123	4100	0.61	20240516	7330	-43.72	20240123	4100	0.61	20240516	0.31	N	222040	500	103 억	253332	N	N	0	N	N
84	20240516	140849	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4135	-365	5	-8.11	2096607940	501253	1613.09	4490	4490	4105	5850	3150	4500	4182.73	1.23	-77263	4593	4546	4518	4471	4443	4532	4457	103	1350	500	3150	5	1	20628000	853	-13.13	2.33	12	2.43	-315.00	1777.00	7330	20240123	-43.59	4105	20240516	0.73	7330	-43.59	20240123	4105	0.73	20240516	7330	-43.59	20240123	4105	0.73	20240516	0.31	N	222040	500	103 억	253332	N	N	0	N	N
85	20240516	130845	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4130	-370	5	-8.22	1612204740	384176	1236.33	4490	4490	4105	5850	3150	4500	4196.53	1.23	-63119	4593	4546	4518	4471	4443	4532	4457	103	1350	500	3150	5	1	20628000	852	-13.11	2.32	12	1.86	-315.00	1777.00	7330	20240123	-43.66	4105	20240516	0.61	7330	-43.66	20240123	4105	0.61	20240516	7330	-43.66	20240123	4105	0.61	20240516	0.31	N	222040	500	103 억	253332	N	N	0	N	N
86	20240516	120842	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4150	-350	5	-7.78	1190201945	281886	907.14	4490	4490	4120	5850	3150	4500	4222.28	1.23	-45047	4593	4546	4518	4471	4443	4532	4457	103	1350	500	3150	5	1	20628000	856	-13.17	2.34	12	1.37	-315.00	1777.00	7330	20240123	-43.38	4120	20240516	0.73	7330	-43.38	20240123	4120	0.73	20240516	7330	-43.38	20240123	4120	0.73	20240516	0.31	N	222040	500	103 억	253332	N	N	0	N	N
87	20240516	110841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4155	-345	5	-7.67	827213430	194184	624.91	4490	4490	4140	5850	3150	4500	4259.95	1.23	-30304	4593	4546	4518	4471	4443	4532	4457	103	1350	500	3150	5	1	20628000	857	-13.19	2.34	12	0.94	-315.00	1777.00	7330	20240123	-43.32	4120	20240419	0.85	7330	-43.32	20240123	4120	0.85	20240419	7330	-43.32	20240123	4120	0.85	20240419	0.31	N	222040	500	103 억	253332	N	N	0	N	N
88	20240516	100844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4170	-330	5	-7.33	624621400	145675	468.80	4490	4490	4150	5850	3150	4500	4287.77	1.23	-20408	4593	4546	4518	4471	4443	4532	4457	103	1350	500	3150	5	1	20628000	860	-13.24	2.35	12	0.71	-315.00	1777.00	7330	20240123	-43.11	4120	20240419	1.21	7330	-43.11	20240123	4120	1.21	20240419	7330	-43.11	20240123	4120	1.21	20240419	0.31	N	222040	500	103 억	253332	N	N	0	N	N
89	20240516	090844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4390	-110	5	-2.44	85765700	19421	62.50	4490	4490	4385	5850	3150	4500	4416.13	1.23	2855	4593	4546	4518	4471	4443	4532	4457	103	1350	500	3150	5	1	20628000	906	-13.94	2.47	12	0.09	-315.00	1777.00	7330	20240123	-40.11	4120	20240419	6.55	7330	-40.11	20240123	4120	6.55	20240419	7330	-40.11	20240123	4120	6.55	20240419	0.31	N	222040	500	103 억	253332	N	N	0	N	N
90	20240514	160854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4500	-15	5	-0.33	132092930	29255	45.71	4520	4565	4490	5860	3165	4515	4515.23	1.19	8625	4685	4600	4520	4435	4355	4642	4477	103	1345	500	3160	5	1	20628000	928	-14.29	2.53	12	0.14	-315.00	1777.00	7330	20240123	-38.61	4120	20240419	9.22	7330	-38.61	20240123	4120	9.22	20240419	7330	-38.61	20240123	4120	9.22	20240419	0.32	N	222040	500	103 억	244547	N	N	0	N	N
91	20240514	150856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4500	-15	5	-0.33	129087565	28587	44.67	4520	4565	4490	5860	3165	4515	4515.60	1.19	8443	4685	4600	4520	4435	4355	4642	4477	103	1345	500	3160	5	1	20628000	928	-14.29	2.53	12	0.14	-315.00	1777.00	7330	20240123	-38.61	4120	20240419	9.22	7330	-38.61	20240123	4120	9.22	20240419	7330	-38.61	20240123	4120	9.22	20240419	0.32	N	222040	500	103 억	244547	N	N	0	N	N
92	20240514	140855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4500	-15	5	-0.33	124064810	27470	42.92	4520	4565	4490	5860	3165	4515	4516.37	1.19	8452	4685	4600	4520	4435	4355	4642	4477	103	1345	500	3160	5	1	20628000	928	-14.29	2.53	12	0.13	-315.00	1777.00	7330	20240123	-38.61	4120	20240419	9.22	7330	-38.61	20240123	4120	9.22	20240419	7330	-38.61	20240123	4120	9.22	20240419	0.32	N	222040	500	103 억	244547	N	N	0	N	N
93	20240514	130856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4500	-15	5	-0.33	107912710	23878	37.31	4520	4565	4495	5860	3165	4515	4519.34	1.19	8686	4685	4600	4520	4435	4355	4642	4477	103	1345	500	3160	5	1	20628000	928	-14.29	2.53	12	0.12	-315.00	1777.00	7330	20240123	-38.61	4120	20240419	9.22	7330	-38.61	20240123	4120	9.22	20240419	7330	-38.61	20240123	4120	9.22	20240419	0.32	N	222040	500	103 억	244547	N	N	0	N	N
94	20240514	120853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4500	-15	5	-0.33	93455010	20666	32.29	4520	4565	4495	5860	3165	4515	4522.16	1.19	7830	4685	4600	4520	4435	4355	4642	4477	103	1345	500	3160	5	1	20628000	928	-14.29	2.53	12	0.10	-315.00	1777.00	7330	20240123	-38.61	4120	20240419	9.22	7330	-38.61	20240123	4120	9.22	20240419	7330	-38.61	20240123	4120	9.22	20240419	0.32	N	222040	500	103 억	244547	N	N	0	N	N
95	20240514	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4510	-5	5	-0.11	87176915	19273	30.11	4520	4565	4495	5860	3165	4515	4523.27	1.19	8028	4685	4600	4520	4435	4355	4642	4477	103	1345	500	3160	5	1	20628000	930	-14.32	2.54	12	0.09	-315.00	1777.00	7330	20240123	-38.47	4120	20240419	9.47	7330	-38.47	20240123	4120	9.47	20240419	7330	-38.47	20240123	4120	9.47	20240419	0.32	N	222040	500	103 억	244547	N	N	0	N	N
96	20240514	100851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4520	5	2	0.11	70217980	15512	24.24	4520	4565	4495	5860	3165	4515	4526.69	1.19	7407	4685	4600	4520	4435	4355	4642	4477	103	1345	500	3160	5	1	20628000	932	-14.35	2.54	12	0.08	-315.00	1777.00	7330	20240123	-38.34	4120	20240419	9.71	7330	-38.34	20240123	4120	9.71	20240419	7330	-38.34	20240123	4120	9.71	20240419	0.32	N	222040	500	103 억	244547	N	N	0	N	N
97	20240514	090853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4540	25	2	0.55	163140	36	0.06	4520	4540	4520	5860	3165	4515	4531.67	1.19	-14	4685	4600	4520	4435	4355	4642	4477	103	1345	500	3160	5	1	20628000	937	-14.41	2.55	12	0.00	-315.00	1777.00	7330	20240123	-38.06	4120	20240419	10.19	7330	-38.06	20240123	4120	10.19	20240419	7330	-38.06	20240123	4120	10.19	20240419	0.32	N	222040	500	103 억	244547	N	N	0	N	N
98	20240513	160851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4515	-45	5	-0.99	286328870	63644	54.32	4455	4605	4440	5920	3195	4560	4498.88	1.12	12754	4823	4691	4553	4421	4283	4757	4487	103	1360	500	3190	5	1	20628000	931	-14.33	2.54	12	0.31	-315.00	1777.00	7330	20240123	-38.40	4120	20240419	9.59	7330	-38.40	20240123	4120	9.59	20240419	7330	-38.40	20240123	4120	9.59	20240419	0.32	N	222040	500	103 억	231676	N	N	18	N	N
99	20240513	150854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4515	-45	5	-0.99	283582270	63036	53.80	4455	4605	4440	5920	3195	4560	4498.74	1.12	12839	4823	4691	4553	4421	4283	4757	4487	103	1360	500	3190	5	1	20628000	931	-14.33	2.54	12	0.31	-315.00	1777.00	7330	20240123	-38.40	4120	20240419	9.59	7330	-38.40	20240123	4120	9.59	20240419	7330	-38.40	20240123	4120	9.59	20240419	0.32	N	222040	500	103 억	231676	N	N	18	N	N
100	20240513	140854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4530	-30	5	-0.66	278926890	62005	52.92	4455	4605	4440	5920	3195	4560	4498.46	1.12	12839	4823	4691	4553	4421	4283	4757	4487	103	1360	500	3190	5	1	20628000	934	-14.38	2.55	12	0.30	-315.00	1777.00	7330	20240123	-38.20	4120	20240419	9.95	7330	-38.20	20240123	4120	9.95	20240419	7330	-38.20	20240123	4120	9.95	20240419	0.32	N	222040	500	103 억	231676	N	N	18	N	N
101	20240513	130848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4540	-20	5	-0.44	264881640	58895	50.27	4455	4605	4440	5920	3195	4560	4497.52	1.12	13081	4823	4691	4553	4421	4283	4757	4487	103	1360	500	3190	5	1	20628000	937	-14.41	2.55	12	0.29	-315.00	1777.00	7330	20240123	-38.06	4120	20240419	10.19	7330	-38.06	20240123	4120	10.19	20240419	7330	-38.06	20240123	4120	10.19	20240419	0.32	N	222040	500	103 억	231676	N	N	18	N	N
102	20240513	120852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4535	-25	5	-0.55	261925140	58242	49.71	4455	4605	4440	5920	3195	4560	4497.19	1.12	13046	4823	4691	4553	4421	4283	4757	4487	103	1360	500	3190	5	1	20628000	935	-14.40	2.55	12	0.28	-315.00	1777.00	7330	20240123	-38.13	4120	20240419	10.07	7330	-38.13	20240123	4120	10.07	20240419	7330	-38.13	20240123	4120	10.07	20240419	0.32	N	222040	500	103 억	231676	N	N	18	N	N
103	20240513	110851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4560	0	3	0.00	261098450	58060	49.56	4455	4605	4440	5920	3195	4560	4497.05	1.12	13049	4823	4691	4553	4421	4283	4757	4487	103	1360	500	3190	5	1	20628000	941	-14.48	2.57	12	0.28	-315.00	1777.00	7330	20240123	-37.79	4120	20240419	10.68	7330	-37.79	20240123	4120	10.68	20240419	7330	-37.79	20240123	4120	10.68	20240419	0.32	N	222040	500	103 억	231676	N	N	18	N	N
104	20240513	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4520	-40	5	-0.88	221540395	49327	42.10	4455	4605	4440	5920	3195	4560	4491.26	1.12	13672	4823	4691	4553	4421	4283	4757	4487	103	1360	500	3190	5	1	20628000	932	-14.35	2.54	12	0.24	-315.00	1777.00	7330	20240123	-38.34	4120	20240419	9.71	7330	-38.34	20240123	4120	9.71	20240419	7330	-38.34	20240123	4120	9.71	20240419	0.32	N	222040	500	103 억	231676	N	N	18	N	N
105	20240513	090853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4600	40	2	0.88	115569850	25785	22.01	4455	4600	4440	5920	3195	4560	4482.06	1.12	2898	4823	4691	4553	4421	4283	4757	4487	103	1360	500	3190	5	1	20628000	949	-14.60	2.59	12	0.12	-315.00	1777.00	7330	20240123	-37.24	4120	20240419	11.65	7330	-37.24	20240123	4120	11.65	20240419	7330	-37.24	20240123	4120	11.65	20240419	0.32	N	222040	500	103 억	231676	N	N	18	N	N
106	20240510	160826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4560	110	2	2.47	536557785	117152	215.20	4450	4685	4415	5780	3115	4450	4580.01	1.05	15145	4496	4472	4431	4407	4366	4485	4420	103	1330	500	3110	5	1	20628000	941	-14.48	2.57	12	0.57	-315.00	1777.00	7330	20240123	-37.79	4120	20240419	10.68	7330	-37.79	20240123	4120	10.68	20240419	7330	-37.79	20240123	4120	10.68	20240419	0.37	N	222040	500	103 억	215629	N	N	18	N	N
107	20240510	150835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4575	125	2	2.81	515099125	112452	206.57	4450	4685	4415	5780	3115	4450	4580.61	1.05	14677	4496	4472	4431	4407	4366	4485	4420	103	1330	500	3110	5	1	20628000	944	-14.52	2.57	12	0.55	-315.00	1777.00	7330	20240123	-37.59	4120	20240419	11.04	7330	-37.59	20240123	4120	11.04	20240419	7330	-37.59	20240123	4120	11.04	20240419	0.37	N	222040	500	103 억	215629	N	N	0	N	N
108	20240510	140836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4625	175	2	3.93	389426515	85165	156.44	4450	4685	4415	5780	3115	4450	4572.61	1.05	8851	4496	4472	4431	4407	4366	4485	4420	103	1330	500	3110	5	1	20628000	954	-14.68	2.60	12	0.41	-315.00	1777.00	7330	20240123	-36.90	4120	20240419	12.26	7330	-36.90	20240123	4120	12.26	20240419	7330	-36.90	20240123	4120	12.26	20240419	0.37	N	222040	500	103 억	215629	N	N	0	N	N
109	20240510	130828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4630	180	2	4.04	306143610	67128	123.31	4450	4685	4415	5780	3115	4450	4560.59	1.05	1893	4496	4472	4431	4407	4366	4485	4420	103	1330	500	3110	5	1	20628000	955	-14.70	2.61	12	0.33	-315.00	1777.00	7330	20240123	-36.83	4120	20240419	12.38	7330	-36.83	20240123	4120	12.38	20240419	7330	-36.83	20240123	4120	12.38	20240419	0.37	N	222040	500	103 억	215629	N	N	0	N	N
110	20240510	120824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4495	45	2	1.01	71869440	16136	29.64	4450	4495	4415	5780	3115	4450	4453.98	1.05	3701	4496	4472	4431	4407	4366	4485	4420	103	1330	500	3110	5	1	20628000	927	-14.27	2.53	12	0.08	-315.00	1777.00	7330	20240123	-38.68	4120	20240419	9.10	7330	-38.68	20240123	4120	9.10	20240419	7330	-38.68	20240123	4120	9.10	20240419	0.37	N	222040	500	103 억	215629	N	N	0	N	N
111	20240510	110828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4440	-10	5	-0.22	28446210	6410	11.77	4450	4480	4415	5780	3115	4450	4437.79	1.05	702	4496	4472	4431	4407	4366	4485	4420	103	1330	500	3110	5	1	20628000	916	-14.10	2.50	12	0.03	-315.00	1777.00	7330	20240123	-39.43	4120	20240419	7.77	7330	-39.43	20240123	4120	7.77	20240419	7330	-39.43	20240123	4120	7.77	20240419	0.37	N	222040	500	103 억	215629	N	N	0	N	N
112	20240510	100827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4415	-35	5	-0.79	17805030	4006	7.36	4450	4480	4415	5780	3115	4450	4444.59	1.05	-200	4496	4472	4431	4407	4366	4485	4420	103	1330	500	3110	5	1	20628000	911	-14.02	2.48	12	0.02	-315.00	1777.00	7330	20240123	-39.77	4120	20240419	7.16	7330	-39.77	20240123	4120	7.16	20240419	7330	-39.77	20240123	4120	7.16	20240419	0.37	N	222040	500	103 억	215629	N	N	0	N	N
113	20240510	090829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4465	15	2	0.34	4839315	1087	2.00	4450	4465	4430	5780	3115	4450	4451.99	1.05	139	4496	4472	4431	4407	4366	4485	4420	103	1330	500	3110	5	1	20628000	921	-14.17	2.51	12	0.01	-315.00	1777.00	7330	20240123	-39.09	4120	20240419	8.37	7330	-39.09	20240123	4120	8.37	20240419	7330	-39.09	20240123	4120	8.37	20240419	0.37	N	222040	500	103 억	215629	N	N	0	N	N
114	20240509	160845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4450	30	2	0.68	240186415	54439	291.40	4420	4455	4390	5740	3095	4420	4412.03	1.04	2723	4493	4456	4423	4386	4353	4440	4370	103	1320	500	3090	5	1	20628000	918	-14.13	2.50	12	0.26	-315.00	1777.00	7330	20240123	-39.29	4120	20240419	8.01	7330	-39.29	20240123	4120	8.01	20240419	7330	-39.29	20240123	4120	8.01	20240419	0.37	N	222040	500	103 억	214418	N	N	0	N	N
115	20240509	150844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4410	-10	5	-0.23	215769415	48946	262.00	4420	4455	4390	5740	3095	4420	4408.32	1.04	3704	4493	4456	4423	4386	4353	4440	4370	103	1320	500	3090	5	1	20628000	910	-14.00	2.48	12	0.24	-315.00	1777.00	7330	20240123	-39.84	4120	20240419	7.04	7330	-39.84	20240123	4120	7.04	20240419	7330	-39.84	20240123	4120	7.04	20240419	0.37	N	222040	500	103 억	214418	N	N	0	N	N
116	20240509	140752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4440	20	2	0.45	195772895	44425	237.80	4420	4455	4390	5740	3095	4420	4406.82	1.04	4174	4493	4456	4423	4386	4353	4440	4370	103	1320	500	3090	5	1	20628000	916	-14.10	2.50	12	0.22	-315.00	1777.00	7330	20240123	-39.43	4120	20240419	7.77	7330	-39.43	20240123	4120	7.77	20240419	7330	-39.43	20240123	4120	7.77	20240419	0.37	N	222040	500	103 억	214418	N	N	0	N	N
117	20240509	130829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4415	-5	5	-0.11	160571110	36473	195.23	4420	4455	4390	5740	3095	4420	4402.47	1.04	2204	4493	4456	4423	4386	4353	4440	4370	103	1320	500	3090	5	1	20628000	911	-14.02	2.48	12	0.18	-315.00	1777.00	7330	20240123	-39.77	4120	20240419	7.16	7330	-39.77	20240123	4120	7.16	20240419	7330	-39.77	20240123	4120	7.16	20240419	0.37	N	222040	500	103 억	214418	N	N	0	N	N
118	20240509	120828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4395	-25	5	-0.57	67087595	15207	81.40	4420	4455	4395	5740	3095	4420	4411.63	1.04	-1056	4493	4456	4423	4386	4353	4440	4370	103	1320	500	3090	5	1	20628000	907	-13.95	2.47	12	0.07	-315.00	1777.00	7330	20240123	-40.04	4120	20240419	6.67	7330	-40.04	20240123	4120	6.67	20240419	7330	-40.04	20240123	4120	6.67	20240419	0.37	N	222040	500	103 억	214418	N	N	0	N	N
119	20240509	110816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4410	-10	5	-0.23	23939280	5398	28.89	4420	4455	4405	5740	3095	4420	4434.84	1.04	245	4493	4456	4423	4386	4353	4440	4370	103	1320	500	3090	5	1	20628000	910	-14.00	2.48	12	0.03	-315.00	1777.00	7330	20240123	-39.84	4120	20240419	7.04	7330	-39.84	20240123	4120	7.04	20240419	7330	-39.84	20240123	4120	7.04	20240419	0.37	N	222040	500	103 억	214418	N	N	0	N	N
120	20240509	100820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4425	5	2	0.11	17480485	3936	21.07	4420	4455	4410	5740	3095	4420	4441.18	1.04	169	4493	4456	4423	4386	4353	4440	4370	103	1320	500	3090	5	1	20628000	913	-14.05	2.49	12	0.02	-315.00	1777.00	7330	20240123	-39.63	4120	20240419	7.40	7330	-39.63	20240123	4120	7.40	20240419	7330	-39.63	20240123	4120	7.40	20240419	0.37	N	222040	500	103 억	214418	N	N	0	N	N
121	20240509	090816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4455	35	2	0.79	581420	131	0.70	4420	4455	4420	5740	3095	4420	4438.32	1.04	9	4493	4456	4423	4386	4353	4440	4370	103	1320	500	3090	5	1	20628000	919	-14.14	2.51	12	0.00	-315.00	1777.00	7330	20240123	-39.22	4120	20240419	8.13	7330	-39.22	20240123	4120	8.13	20240419	7330	-39.22	20240123	4120	8.13	20240419	0.37	N	222040	500	103 억	214418	N	N	0	N	N
122	20240508	160810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4420	15	2	0.34	82627925	18679	62.57	4460	4460	4390	5720	3085	4405	4423.64	1.06	-4714	4501	4452	4416	4367	4331	4435	4350	103	1315	500	3080	5	1	20628000	912	-14.03	2.49	12	0.09	-315.00	1777.00	7330	20240123	-39.70	4120	20240419	7.28	7330	-39.70	20240123	4120	7.28	20240419	7330	-39.70	20240123	4120	7.28	20240419	0.38	N	222040	500	103 억	219132	N	N	1	N	N
123	20240508	150816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4440	35	2	0.79	80124355	18113	60.67	4460	4460	4390	5720	3085	4405	4423.65	1.06	-4647	4501	4452	4416	4367	4331	4435	4350	103	1315	500	3080	5	1	20628000	916	-14.10	2.50	12	0.09	-315.00	1777.00	7330	20240123	-39.43	4120	20240419	7.77	7330	-39.43	20240123	4120	7.77	20240419	7330	-39.43	20240123	4120	7.77	20240419	0.38	N	222040	500	103 억	219132	N	N	1	N	N
124	20240508	140810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4425	20	2	0.45	73375490	16591	55.57	4460	4460	4390	5720	3085	4405	4422.68	1.06	-4694	4501	4452	4416	4367	4331	4435	4350	103	1315	500	3080	5	1	20628000	913	-14.05	2.49	12	0.08	-315.00	1777.00	7330	20240123	-39.63	4120	20240419	7.40	7330	-39.63	20240123	4120	7.40	20240419	7330	-39.63	20240123	4120	7.40	20240419	0.38	N	222040	500	103 억	219132	N	N	1	N	N
125	20240508	130807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4400	-5	5	-0.11	71112535	16079	53.86	4460	4460	4390	5720	3085	4405	4422.77	1.06	-4805	4501	4452	4416	4367	4331	4435	4350	103	1315	500	3080	5	1	20628000	908	-13.97	2.48	12	0.08	-315.00	1777.00	7330	20240123	-39.97	4120	20240419	6.80	7330	-39.97	20240123	4120	6.80	20240419	7330	-39.97	20240123	4120	6.80	20240419	0.38	N	222040	500	103 억	219132	N	N	1	N	N
126	20240508	120806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4405	0	3	0.00	62637880	14154	47.41	4460	4460	4395	5720	3085	4405	4425.55	1.06	-3805	4501	4452	4416	4367	4331	4435	4350	103	1315	500	3080	5	1	20628000	909	-13.98	2.48	12	0.07	-315.00	1777.00	7330	20240123	-39.90	4120	20240419	6.92	7330	-39.90	20240123	4120	6.92	20240419	7330	-39.90	20240123	4120	6.92	20240419	0.38	N	222040	500	103 억	219132	N	N	1	N	N
127	20240508	110846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4405	0	3	0.00	59324065	13401	44.89	4460	4460	4395	5720	3085	4405	4426.95	1.06	-3521	4501	4452	4416	4367	4331	4435	4350	103	1315	500	3080	5	1	20628000	909	-13.98	2.48	12	0.06	-315.00	1777.00	7330	20240123	-39.90	4120	20240419	6.92	7330	-39.90	20240123	4120	6.92	20240419	7330	-39.90	20240123	4120	6.92	20240419	0.38	N	222040	500	103 억	219132	N	N	1	N	N
128	20240508	100816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4405	0	3	0.00	34209135	7738	25.92	4460	4460	4395	5720	3085	4405	4421.06	1.06	194	4501	4452	4416	4367	4331	4435	4350	103	1315	500	3080	5	1	20628000	909	-13.98	2.48	12	0.04	-315.00	1777.00	7330	20240123	-39.90	4120	20240419	6.92	7330	-39.90	20240123	4120	6.92	20240419	7330	-39.90	20240123	4120	6.92	20240419	0.38	N	222040	500	103 억	219132	N	N	1	N	N
129	20240508	090818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4410	5	2	0.11	8930235	2023	6.78	4460	4460	4410	5720	3085	4405	4414.67	1.06	255	4501	4452	4416	4367	4331	4435	4350	103	1315	500	3080	5	1	20628000	910	-14.00	2.48	12	0.01	-315.00	1777.00	7330	20240123	-39.84	4120	20240419	7.04	7330	-39.84	20240123	4120	7.04	20240419	7330	-39.84	20240123	4120	7.04	20240419	0.38	N	222040	500	103 억	219132	N	N	1	N	N
130	20240503	160834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4460	-15	5	-0.34	71002275	15903	43.03	4475	4495	4440	5810	3135	4475	4464.71	1.11	439	4631	4552	4471	4392	4311	4512	4352	103	1335	500	3130	5	1	20628000	920	-14.16	2.51	12	0.08	-315.00	1777.00	7330	20240123	-39.15	4120	20230427	8.25	7330	-39.15	20240123	4120	8.25	20240419	7330	-39.15	20240123	4120	8.25	20240419	0.38	N	222040	500	103 억	228157	N	N	1	N	N
131	20240503	150833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4470	-5	5	-0.11	65777350	14733	39.86	4475	4495	4440	5810	3135	4475	4464.63	1.11	475	4631	4552	4471	4392	4311	4512	4352	103	1335	500	3130	5	1	20628000	922	-14.19	2.52	12	0.07	-315.00	1777.00	7330	20240123	-39.02	4120	20230427	8.50	7330	-39.02	20240123	4120	8.50	20240419	7330	-39.02	20240123	4120	8.50	20240419	0.38	N	222040	500	103 억	228157	N	N	1	N	N
132	20240503	140834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4480	5	2	0.11	56798670	12726	34.43	4475	4495	4440	5810	3135	4475	4463.20	1.11	177	4631	4552	4471	4392	4311	4512	4352	103	1335	500	3130	5	1	20628000	924	-14.22	2.52	12	0.06	-315.00	1777.00	7330	20240123	-38.88	4120	20230427	8.74	7330	-38.88	20240123	4120	8.74	20240419	7330	-38.88	20240123	4120	8.74	20240419	0.38	N	222040	500	103 억	228157	N	N	1	N	N
133	20240503	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4495	20	2	0.45	50276370	11271	30.50	4475	4495	4440	5810	3135	4475	4460.68	1.11	397	4631	4552	4471	4392	4311	4512	4352	103	1335	500	3130	5	1	20628000	927	-14.27	2.53	12	0.05	-315.00	1777.00	7330	20240123	-38.68	4120	20230427	9.10	7330	-38.68	20240123	4120	9.10	20240419	7330	-38.68	20240123	4120	9.10	20240419	0.38	N	222040	500	103 억	228157	N	N	1	N	N
134	20240503	120832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4490	15	2	0.34	46591570	10449	28.27	4475	4490	4440	5810	3135	4475	4458.95	1.11	400	4631	4552	4471	4392	4311	4512	4352	103	1335	500	3130	5	1	20628000	926	-14.25	2.53	12	0.05	-315.00	1777.00	7330	20240123	-38.74	4120	20230427	8.98	7330	-38.74	20240123	4120	8.98	20240419	7330	-38.74	20240123	4120	8.98	20240419	0.38	N	222040	500	103 억	228157	N	N	1	N	N
135	20240503	110830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4465	-10	5	-0.22	35733575	8019	21.70	4475	4480	4440	5810	3135	4475	4456.11	1.11	513	4631	4552	4471	4392	4311	4512	4352	103	1335	500	3130	5	1	20628000	921	-14.17	2.51	12	0.04	-315.00	1777.00	7330	20240123	-39.09	4120	20230427	8.37	7330	-39.09	20240123	4120	8.37	20240419	7330	-39.09	20240123	4120	8.37	20240419	0.38	N	222040	500	103 억	228157	N	N	1	N	N
136	20240503	100828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4465	-10	5	-0.22	9541245	2135	5.78	4475	4480	4455	5810	3135	4475	4468.97	1.11	440	4631	4552	4471	4392	4311	4512	4352	103	1335	500	3130	5	1	20628000	921	-14.17	2.51	12	0.01	-315.00	1777.00	7330	20240123	-39.09	4120	20230427	8.37	7330	-39.09	20240123	4120	8.37	20240419	7330	-39.09	20240123	4120	8.37	20240419	0.38	N	222040	500	103 억	228157	N	N	1	N	N
137	20240503	090826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4455	-20	5	-0.45	1774465	398	1.08	4475	4480	4455	5810	3135	4475	4458.45	1.11	-8	4631	4552	4471	4392	4311	4512	4352	103	1335	500	3130	5	1	20628000	919	-14.14	2.51	12	0.00	-315.00	1777.00	7330	20240123	-39.22	4120	20230427	8.13	7330	-39.22	20240123	4120	8.13	20240419	7330	-39.22	20240123	4120	8.13	20240419	0.38	N	222040	500	103 억	228157	N	N	1	N	N
138	20240502	160819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4475	-65	5	-1.43	163783755	36938	65.73	4540	4550	4390	5900	3180	4540	4433.77	1.10	1164	4683	4611	4503	4431	4323	4647	4467	103	1360	500	3170	5	1	20628000	923	-14.21	2.52	12	0.18	-315.00	1777.00	7330	20240123	-38.95	4120	20230427	8.62	7330	-38.95	20240123	4120	8.62	20240419	7330	-38.95	20240123	4120	8.62	20240419	0.37	N	222040	500	103 억	226026	N	N	1	N	N
139	20240502	150826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4435	-105	5	-2.31	154275305	34801	61.93	4540	4550	4390	5900	3180	4540	4433.07	1.10	2066	4683	4611	4503	4431	4323	4647	4467	103	1360	500	3170	5	1	20628000	915	-14.08	2.50	12	0.17	-315.00	1777.00	7330	20240123	-39.50	4120	20230427	7.65	7330	-39.50	20240123	4120	7.65	20240419	7330	-39.50	20240123	4120	7.65	20240419	0.37	N	222040	500	103 억	226026	N	N	0	N	N
140	20240502	140821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4445	-95	5	-2.09	136800090	30864	54.92	4540	4550	4390	5900	3180	4540	4432.35	1.10	5297	4683	4611	4503	4431	4323	4647	4467	103	1360	500	3170	5	1	20628000	917	-14.11	2.50	12	0.15	-315.00	1777.00	7330	20240123	-39.36	4120	20230427	7.89	7330	-39.36	20240123	4120	7.89	20240419	7330	-39.36	20240123	4120	7.89	20240419	0.37	N	222040	500	103 억	226026	N	N	0	N	N
141	20240502	130818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4425	-115	5	-2.53	122135100	27563	49.05	4540	4550	4390	5900	3180	4540	4431.13	1.10	5575	4683	4611	4503	4431	4323	4647	4467	103	1360	500	3170	5	1	20628000	913	-14.05	2.49	12	0.13	-315.00	1777.00	7330	20240123	-39.63	4120	20230427	7.40	7330	-39.63	20240123	4120	7.40	20240419	7330	-39.63	20240123	4120	7.40	20240419	0.37	N	222040	500	103 억	226026	N	N	0	N	N
142	20240502	120816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4420	-120	5	-2.64	112988055	25493	45.36	4540	4550	4390	5900	3180	4540	4432.12	1.10	6667	4683	4611	4503	4431	4323	4647	4467	103	1360	500	3170	5	1	20628000	912	-14.03	2.49	12	0.12	-315.00	1777.00	7330	20240123	-39.70	4120	20230427	7.28	7330	-39.70	20240123	4120	7.28	20240419	7330	-39.70	20240123	4120	7.28	20240419	0.37	N	222040	500	103 억	226026	N	N	0	N	N
143	20240502	110815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4440	-100	5	-2.20	38366895	8545	15.21	4540	4550	4440	5900	3180	4540	4489.98	1.10	-1654	4683	4611	4503	4431	4323	4647	4467	103	1360	500	3170	5	1	20628000	916	-14.10	2.50	12	0.04	-315.00	1777.00	7330	20240123	-39.43	4120	20230427	7.77	7330	-39.43	20240123	4120	7.77	20240419	7330	-39.43	20240123	4120	7.77	20240419	0.37	N	222040	500	103 억	226026	N	N	0	N	N
144	20240502	100814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4500	-40	5	-0.88	19806865	4382	7.80	4540	4550	4495	5900	3180	4540	4520.05	1.10	-1127	4683	4611	4503	4431	4323	4647	4467	103	1360	500	3170	5	1	20628000	928	-14.29	2.53	12	0.02	-315.00	1777.00	7330	20240123	-38.61	4120	20230427	9.22	7330	-38.61	20240123	4120	9.22	20240419	7330	-38.61	20240123	4120	9.22	20240419	0.37	N	222040	500	103 억	226026	N	N	0	N	N
145	20240502	090813	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4535	-5	5	-0.11	7234025	1600	2.85	4540	4540	4495	5900	3180	4540	4521.27	1.10	34	4683	4611	4503	4431	4323	4647	4467	103	1360	500	3170	5	1	20628000	935	-14.40	2.55	12	0.01	-315.00	1777.00	7330	20240123	-38.13	4120	20230427	10.07	7330	-38.13	20240123	4120	10.07	20240419	7330	-38.13	20240123	4120	10.07	20240419	0.37	N	222040	500	103 억	226026	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History