KissMeData/238200/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 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	investmentCareful	shortOverheated
2	20240531	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4820	-15	5	-0.31	64457880	13361	72.34	4835	4855	4795	6280	3385	4835	4824.37	0.69	41	4945	4890	4795	4740	4645	4842	4692	41	1445	500	3090	5	1	8180000	394	36.52	0.76	12	0.16	132.00	6321.00	9390	20230530	-48.67	4700	20240530	2.55	7200	-33.06	20240322	4700	2.55	20240530	8230	-41.43	20230602	4700	2.55	20240530	2.05	N	238200	500	40 억	56561	N	N	N	N
3	20240531	151043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4845	10	2	0.21	61840295	12818	69.40	4835	4855	4795	6280	3385	4835	4824.49	0.69	45	4945	4890	4795	4740	4645	4842	4692	41	1445	500	3090	5	1	8180000	396	36.70	0.77	12	0.16	132.00	6321.00	9390	20230530	-48.40	4700	20240530	3.09	7200	-32.71	20240322	4700	3.09	20240530	8230	-41.13	20230602	4700	3.09	20240530	2.05	N	238200	500	40 억	56561	N	N	N	N
4	20240531	141041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	5	2	0.10	45189320	9378	50.77	4835	4855	4795	6280	3385	4835	4818.65	0.69	247	4945	4890	4795	4740	4645	4842	4692	41	1445	500	3090	5	1	8180000	396	36.67	0.77	12	0.11	132.00	6321.00	9390	20230530	-48.46	4700	20240530	2.98	7200	-32.78	20240322	4700	2.98	20240530	8230	-41.19	20230602	4700	2.98	20240530	2.05	N	238200	500	40 억	56561	N	N	N	N
5	20240531	131046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4835	0	3	0.00	43549455	9039	48.94	4835	4855	4795	6280	3385	4835	4817.95	0.69	469	4945	4890	4795	4740	4645	4842	4692	41	1445	500	3090	5	1	8180000	396	36.63	0.76	12	0.11	132.00	6321.00	9390	20230530	-48.51	4700	20240530	2.87	7200	-32.85	20240322	4700	2.87	20240530	8230	-41.25	20230602	4700	2.87	20240530	2.05	N	238200	500	40 억	56561	N	N	N	N
6	20240531	121049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4810	-25	5	-0.52	32357400	6708	36.32	4835	4855	4800	6280	3385	4835	4823.70	0.69	-92	4945	4890	4795	4740	4645	4842	4692	41	1445	500	3090	5	1	8180000	393	36.44	0.76	12	0.08	132.00	6321.00	9390	20230530	-48.78	4700	20240530	2.34	7200	-33.19	20240322	4700	2.34	20240530	8230	-41.56	20230602	4700	2.34	20240530	2.05	N	238200	500	40 억	56561	N	N	N	N
7	20240531	111045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	5	2	0.10	23864180	4942	26.76	4835	4855	4810	6280	3385	4835	4828.85	0.69	-63	4945	4890	4795	4740	4645	4842	4692	41	1445	500	3090	5	1	8180000	396	36.67	0.77	12	0.06	132.00	6321.00	9390	20230530	-48.46	4700	20240530	2.98	7200	-32.78	20240322	4700	2.98	20240530	8230	-41.19	20230602	4700	2.98	20240530	2.05	N	238200	500	40 억	56561	N	N	N	N
8	20240531	101042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4810	-25	5	-0.52	11429410	2366	12.81	4835	4855	4810	6280	3385	4835	4830.69	0.69	-18	4945	4890	4795	4740	4645	4842	4692	41	1445	500	3090	5	1	8180000	393	36.44	0.76	12	0.03	132.00	6321.00	9390	20230530	-48.78	4700	20240530	2.34	7200	-33.19	20240322	4700	2.34	20240530	8230	-41.56	20230602	4700	2.34	20240530	2.05	N	238200	500	40 억	56561	N	N	N	N
9	20240531	091046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4830	-5	5	-0.10	314270	65	0.35	4835	4835	4830	6280	3385	4835	4834.92	0.69	-11	4945	4890	4795	4740	4645	4842	4692	41	1445	500	3090	5	1	8180000	395	36.59	0.76	12	0.00	132.00	6321.00	9390	20230530	-48.56	4700	20240530	2.77	7200	-32.92	20240322	4700	2.77	20240530	8230	-41.31	20230602	4700	2.77	20240530	2.05	N	238200	500	40 억	56561	N	N	N	N
10	20240530	161038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4835	-10	5	-0.21	87898085	18464	75.23	4850	4850	4700	6290	3395	4845	4760.45	0.69	-223	4931	4887	4826	4782	4721	4897	4792	41	1445	500	3100	5	1	8180000	396	36.63	0.76	12	0.23	132.00	6321.00	9390	20230530	-48.51	4700	20240530	2.87	7200	-32.85	20240322	4700	2.87	20240530	9390	-48.51	20230530	4700	2.87	20240530	2.07	N	238200	500	40 억	56782	N	N	N	N
11	20240530	151040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4815	-30	5	-0.62	86527410	18180	74.08	4850	4850	4700	6290	3395	4845	4759.48	0.69	-81	4931	4887	4826	4782	4721	4897	4792	41	1445	500	3100	5	1	8180000	394	36.48	0.76	12	0.22	132.00	6321.00	9390	20230530	-48.72	4700	20240530	2.45	7200	-33.12	20240322	4700	2.45	20240530	9390	-48.72	20230530	4700	2.45	20240530	2.07	N	238200	500	40 억	56782	N	N	N	N
12	20240530	141039	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4800	-45	5	-0.93	79643115	16743	68.22	4850	4850	4700	6290	3395	4845	4756.80	0.69	236	4931	4887	4826	4782	4721	4897	4792	41	1445	500	3100	5	1	8180000	393	36.36	0.76	12	0.20	132.00	6321.00	9390	20230530	-48.88	4700	20240530	2.13	7200	-33.33	20240322	4700	2.13	20240530	9390	-48.88	20230530	4700	2.13	20240530	2.07	N	238200	500	40 억	56782	N	N	N	N
13	20240530	131042	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4800	-45	5	-0.93	73458140	15448	62.95	4850	4850	4700	6290	3395	4845	4755.19	0.69	1093	4931	4887	4826	4782	4721	4897	4792	41	1445	500	3100	5	1	8180000	393	36.36	0.76	12	0.19	132.00	6321.00	9390	20230530	-48.88	4700	20240530	2.13	7200	-33.33	20240322	4700	2.13	20240530	9390	-48.88	20230530	4700	2.13	20240530	2.07	N	238200	500	40 억	56782	N	N	N	N
14	20240530	121038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4785	-60	5	-1.24	72674150	15284	62.28	4850	4850	4700	6290	3395	4845	4754.92	0.69	1107	4931	4887	4826	4782	4721	4897	4792	41	1445	500	3100	5	1	8180000	391	36.25	0.76	12	0.19	132.00	6321.00	9390	20230530	-49.04	4700	20240530	1.81	7200	-33.54	20240322	4700	1.81	20240530	9390	-49.04	20230530	4700	1.81	20240530	2.07	N	238200	500	40 억	56782	N	N	N	N
15	20240530	111040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4770	-75	5	-1.55	58657910	12343	50.29	4850	4850	4700	6290	3395	4845	4752.32	0.69	1110	4931	4887	4826	4782	4721	4897	4792	41	1445	500	3100	5	1	8180000	390	36.14	0.75	12	0.15	132.00	6321.00	9390	20230530	-49.20	4700	20240530	1.49	7200	-33.75	20240322	4700	1.49	20240530	9390	-49.20	20230530	4700	1.49	20240530	2.07	N	238200	500	40 억	56782	N	N	N	N
16	20240530	101043	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4750	-95	5	-1.96	47275780	9945	40.52	4850	4850	4700	6290	3395	4845	4753.72	0.69	-759	4931	4887	4826	4782	4721	4897	4792	41	1445	500	3100	5	1	8180000	389	35.98	0.75	12	0.12	132.00	6321.00	9390	20230530	-49.41	4700	20240530	1.06	7200	-34.03	20240322	4700	1.06	20240530	9390	-49.41	20230530	4700	1.06	20240530	2.07	N	238200	500	40 억	56782	N	N	N	N
17	20240530	091040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	-45	5	-0.93	890455	185	0.75	4850	4850	4790	6290	3395	4845	4813.27	0.69	-160	4931	4887	4826	4782	4721	4897	4792	41	1445	500	3100	5	1	8180000	393	36.36	0.76	12	0.00	132.00	6321.00	9390	20230530	-48.88	4765	20240529	0.73	7200	-33.33	20240322	4765	0.73	20240529	9390	-48.88	20230530	4765	0.73	20240529	2.07	N	238200	500	40 억	56782	N	N	N	N
18	20240529	161032	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4845	-5	5	-0.10	117718380	24539	143.96	4845	4870	4765	6300	3395	4850	4797.14	0.69	98	4890	4870	4835	4815	4780	4880	4825	41	1450	500	3100	5	1	8180000	396	36.70	0.77	12	0.30	132.00	6321.00	9390	20230530	-48.40	4765	20240529	1.68	7200	-32.71	20240322	4765	1.68	20240529	9390	-48.40	20230530	4765	1.68	20240529	2.09	N	238200	500	40 억	56687	N	N	N	N
19	20240529	151031	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4805	-45	5	-0.93	112022485	23349	136.98	4845	4870	4765	6300	3395	4850	4797.73	0.69	224	4890	4870	4835	4815	4780	4880	4825	41	1450	500	3100	5	1	8180000	393	36.40	0.76	12	0.29	132.00	6321.00	9390	20230530	-48.83	4765	20240529	0.84	7200	-33.26	20240322	4765	0.84	20240529	9390	-48.83	20230530	4765	0.84	20240529	2.09	N	238200	500	40 억	56687	N	N	N	N
20	20240529	141031	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4780	-70	5	-1.44	101427220	21135	123.99	4845	4870	4765	6300	3395	4850	4799.00	0.69	863	4890	4870	4835	4815	4780	4880	4825	41	1450	500	3100	5	1	8180000	391	36.21	0.76	12	0.26	132.00	6321.00	9390	20230530	-49.09	4765	20240529	0.31	7200	-33.61	20240322	4765	0.31	20240529	9390	-49.09	20230530	4765	0.31	20240529	2.09	N	238200	500	40 억	56687	N	N	N	N
21	20240529	131034	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4805	-45	5	-0.93	91848190	19137	112.27	4845	4870	4765	6300	3395	4850	4799.50	0.69	1453	4890	4870	4835	4815	4780	4880	4825	41	1450	500	3100	5	1	8180000	393	36.40	0.76	12	0.23	132.00	6321.00	9390	20230530	-48.83	4765	20240529	0.84	7200	-33.26	20240322	4765	0.84	20240529	9390	-48.83	20230530	4765	0.84	20240529	2.09	N	238200	500	40 억	56687	N	N	N	N
22	20240529	121033	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4805	-45	5	-0.93	83260670	17345	101.75	4845	4870	4765	6300	3395	4850	4800.25	0.69	1504	4890	4870	4835	4815	4780	4880	4825	41	1450	500	3100	5	1	8180000	393	36.40	0.76	12	0.21	132.00	6321.00	9390	20230530	-48.83	4765	20240529	0.84	7200	-33.26	20240322	4765	0.84	20240529	9390	-48.83	20230530	4765	0.84	20240529	2.09	N	238200	500	40 억	56687	N	N	N	N
23	20240529	111034	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4810	-40	5	-0.82	81955865	17073	100.16	4845	4870	4765	6300	3395	4850	4800.31	0.69	1512	4890	4870	4835	4815	4780	4880	4825	41	1450	500	3100	5	1	8180000	393	36.44	0.76	12	0.21	132.00	6321.00	9390	20230530	-48.78	4765	20240529	0.94	7200	-33.19	20240322	4765	0.94	20240529	9390	-48.78	20230530	4765	0.94	20240529	2.09	N	238200	500	40 억	56687	N	N	N	N
24	20240529	101028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4830	-20	5	-0.41	25040375	5186	30.42	4845	4870	4800	6300	3395	4850	4828.44	0.69	-2392	4890	4870	4835	4815	4780	4880	4825	41	1450	500	3100	5	1	8180000	395	36.59	0.76	12	0.06	132.00	6321.00	9390	20230530	-48.56	4800	20240529	0.62	7200	-32.92	20240322	4800	0.62	20240529	9390	-48.56	20230530	4800	0.62	20240529	2.09	N	238200	500	40 억	56687	N	N	N	N
25	20240529	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4825	-25	5	-0.52	5337915	1101	6.46	4845	4870	4825	6300	3395	4850	4848.23	0.69	-696	4890	4870	4835	4815	4780	4880	4825	41	1450	500	3100	5	1	8180000	395	36.55	0.76	12	0.01	132.00	6321.00	9390	20230530	-48.62	4800	20240527	0.52	7200	-32.99	20240322	4800	0.52	20240527	9390	-48.62	20230530	4800	0.52	20240527	2.09	N	238200	500	40 억	56687	N	N	N	N
26	20240528	161024	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4850	15	2	0.31	82222060	17046	32.34	4835	4855	4800	6280	3385	4835	4823.52	0.70	-1397	5025	4930	4865	4770	4705	4897	4737	41	1445	500	3090	5	1	8180000	397	36.74	0.77	12	0.21	132.00	6321.00	9390	20230530	-48.35	4800	20240528	1.04	7200	-32.64	20240322	4800	1.04	20240528	9390	-48.35	20230530	4800	1.04	20240528	2.11	N	238200	500	40 억	56899	N	N	N	N
27	20240528	151026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4850	15	2	0.31	77857490	16142	30.62	4835	4855	4800	6280	3385	4835	4823.29	0.70	-1388	5025	4930	4865	4770	4705	4897	4737	41	1445	500	3090	5	1	8180000	397	36.74	0.77	12	0.20	132.00	6321.00	9390	20230530	-48.35	4800	20240528	1.04	7200	-32.64	20240322	4800	1.04	20240528	9390	-48.35	20230530	4800	1.04	20240528	2.11	N	238200	500	40 억	56899	N	N	N	N
28	20240528	141029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4840	5	2	0.10	71317480	14792	28.06	4835	4855	4800	6280	3385	4835	4821.35	0.70	-1216	5025	4930	4865	4770	4705	4897	4737	41	1445	500	3090	5	1	8180000	396	36.67	0.77	12	0.18	132.00	6321.00	9390	20230530	-48.46	4800	20240528	0.83	7200	-32.78	20240322	4800	0.83	20240528	9390	-48.46	20230530	4800	0.83	20240528	2.11	N	238200	500	40 억	56899	N	N	N	N
29	20240528	131024	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4830	-5	5	-0.10	70359910	14594	27.68	4835	4855	4800	6280	3385	4835	4821.15	0.70	-1070	5025	4930	4865	4770	4705	4897	4737	41	1445	500	3090	5	1	8180000	395	36.59	0.76	12	0.18	132.00	6321.00	9390	20230530	-48.56	4800	20240528	0.62	7200	-32.92	20240322	4800	0.62	20240528	9390	-48.56	20230530	4800	0.62	20240528	2.11	N	238200	500	40 억	56899	N	N	N	N
30	20240528	121024	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4815	-20	5	-0.41	39258110	8149	15.46	4835	4855	4800	6280	3385	4835	4817.54	0.70	-1146	5025	4930	4865	4770	4705	4897	4737	41	1445	500	3090	5	1	8180000	394	36.48	0.76	12	0.10	132.00	6321.00	9390	20230530	-48.72	4800	20240528	0.31	7200	-33.12	20240322	4800	0.31	20240528	9390	-48.72	20230530	4800	0.31	20240528	2.11	N	238200	500	40 억	56899	N	N	N	N
31	20240528	111009	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4840	5	2	0.10	29960165	6219	11.80	4835	4855	4800	6280	3385	4835	4817.52	0.70	-1019	5025	4930	4865	4770	4705	4897	4737	41	1445	500	3090	5	1	8180000	396	36.67	0.77	12	0.08	132.00	6321.00	9390	20230530	-48.46	4800	20240528	0.83	7200	-32.78	20240322	4800	0.83	20240528	9390	-48.46	20230530	4800	0.83	20240528	2.11	N	238200	500	40 억	56899	N	N	N	N
32	20240528	101025	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4845	10	2	0.21	23135160	4805	9.12	4835	4855	4800	6280	3385	4835	4814.81	0.70	-774	5025	4930	4865	4770	4705	4897	4737	41	1445	500	3090	5	1	8180000	396	36.70	0.77	12	0.06	132.00	6321.00	9390	20230530	-48.40	4800	20240528	0.94	7200	-32.71	20240322	4800	0.94	20240528	9390	-48.40	20230530	4800	0.94	20240528	2.11	N	238200	500	40 억	56899	N	N	N	N
33	20240528	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4830	-5	5	-0.10	1531970	317	0.60	4835	4855	4805	6280	3385	4835	4832.71	0.70	-201	5025	4930	4865	4770	4705	4897	4737	41	1445	500	3090	5	1	8180000	395	36.59	0.76	12	0.00	132.00	6321.00	9390	20230530	-48.56	4800	20240527	0.62	7200	-32.92	20240322	4800	0.62	20240527	9390	-48.56	20230530	4800	0.62	20240527	2.11	N	238200	500	40 억	56899	N	N	N	N
34	20240527	161011	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4835	-100	5	-2.03	254969935	52663	155.45	4960	4960	4800	6410	3455	4935	4841.54	0.79	-7245	5078	5006	4958	4886	4838	4982	4862	41	1475	500	3150	5	1	8180000	396	36.63	0.76	12	0.64	132.00	6321.00	9390	20230530	-48.51	4800	20240527	0.73	7200	-32.85	20240322	4800	0.73	20240527	9390	-48.51	20230530	4800	0.73	20240527	2.13	N	238200	500	40 억	64306	N	N	N	N
35	20240527	151027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4830	-105	5	-2.13	245527980	50710	149.69	4960	4960	4800	6410	3455	4935	4841.81	0.79	-7199	5078	5006	4958	4886	4838	4982	4862	41	1475	500	3150	5	1	8180000	395	36.59	0.76	12	0.62	132.00	6321.00	9390	20230530	-48.56	4800	20240527	0.62	7200	-32.92	20240322	4800	0.62	20240527	9390	-48.56	20230530	4800	0.62	20240527	2.13	N	238200	500	40 억	64306	N	N	N	N
36	20240527	141023	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4830	-105	5	-2.13	213890935	44147	130.32	4960	4960	4800	6410	3455	4935	4844.97	0.79	-6857	5078	5006	4958	4886	4838	4982	4862	41	1475	500	3150	5	1	8180000	395	36.59	0.76	12	0.54	132.00	6321.00	9390	20230530	-48.56	4800	20240527	0.62	7200	-32.92	20240322	4800	0.62	20240527	9390	-48.56	20230530	4800	0.62	20240527	2.13	N	238200	500	40 억	64306	N	N	N	N
37	20240527	131024	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4835	-100	5	-2.03	172652790	35574	105.01	4960	4960	4815	6410	3455	4935	4853.34	0.79	-6422	5078	5006	4958	4886	4838	4982	4862	41	1475	500	3150	5	1	8180000	396	36.63	0.76	12	0.43	132.00	6321.00	9390	20230530	-48.51	4815	20240527	0.42	7200	-32.85	20240322	4815	0.42	20240527	9390	-48.51	20230530	4815	0.42	20240527	2.13	N	238200	500	40 억	64306	N	N	N	N
38	20240527	121023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	-95	5	-1.93	134291875	27629	81.56	4960	4960	4820	6410	3455	4935	4860.54	0.79	-6400	5078	5006	4958	4886	4838	4982	4862	41	1475	500	3150	5	1	8180000	396	36.67	0.77	12	0.34	132.00	6321.00	9390	20230530	-48.46	4815	20231026	0.52	7200	-32.78	20240322	4820	0.41	20240527	9390	-48.46	20230530	4815	0.52	20231026	2.13	N	238200	500	40 억	64306	N	N	N	N
39	20240527	111023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4850	-85	5	-1.72	99371710	20413	60.26	4960	4960	4820	6410	3455	4935	4868.06	0.79	-5433	5078	5006	4958	4886	4838	4982	4862	41	1475	500	3150	5	1	8180000	397	36.74	0.77	12	0.25	132.00	6321.00	9390	20230530	-48.35	4815	20231026	0.73	7200	-32.64	20240322	4820	0.62	20240527	9390	-48.35	20230530	4815	0.73	20231026	2.13	N	238200	500	40 억	64306	N	N	N	N
40	20240527	101021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4890	-45	5	-0.91	48686860	9960	29.40	4960	4960	4850	6410	3455	4935	4888.24	0.79	-2365	5078	5006	4958	4886	4838	4982	4862	41	1475	500	3150	5	1	8180000	400	37.05	0.77	12	0.12	132.00	6321.00	9390	20230530	-47.92	4815	20231026	1.56	7200	-32.08	20240322	4850	0.82	20240527	9390	-47.92	20230530	4815	1.56	20231026	2.13	N	238200	500	40 억	64306	N	N	N	N
41	20240527	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4910	-25	5	-0.51	10174700	2071	6.11	4960	4960	4900	6410	3455	4935	4912.94	0.79	-211	5078	5006	4958	4886	4838	4982	4862	41	1475	500	3150	5	1	8180000	402	37.20	0.78	12	0.03	132.00	6321.00	9390	20230530	-47.71	4815	20231026	1.97	7200	-31.81	20240322	4900	0.20	20240527	9390	-47.71	20230530	4815	1.97	20231026	2.13	N	238200	500	40 억	64306	N	N	N	N
42	20240524	160925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4935	-95	5	-1.89	166778265	33725	128.82	4970	5030	4910	6530	3530	5030	4945.24	0.90	-10150	5173	5101	5018	4946	4863	5060	4905	41	1500	500	3210	5	1	8180000	404	37.39	0.78	12	0.41	132.00	6321.00	9390	20230530	-47.44	4815	20231026	2.49	7200	-31.46	20240322	4910	0.51	20240524	9390	-47.44	20230530	4815	2.49	20231026	2.13	N	238200	500	40 억	73263	N	N	N	N
43	20240524	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4930	-100	5	-1.99	148063115	29924	114.30	4970	5030	4910	6530	3530	5030	4947.97	0.90	-9715	5173	5101	5018	4946	4863	5060	4905	41	1500	500	3210	5	1	8180000	403	37.35	0.78	12	0.37	132.00	6321.00	9390	20230530	-47.50	4815	20231026	2.39	7200	-31.53	20240322	4910	0.41	20240524	9390	-47.50	20230530	4815	2.39	20231026	2.13	N	238200	500	40 억	73263	N	N	N	N
44	20240524	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4950	-80	5	-1.59	139965315	28283	108.03	4970	5030	4910	6530	3530	5030	4948.74	0.90	-9337	5173	5101	5018	4946	4863	5060	4905	41	1500	500	3210	5	1	8180000	405	37.50	0.78	12	0.35	132.00	6321.00	9390	20230530	-47.28	4815	20231026	2.80	7200	-31.25	20240322	4910	0.81	20240524	9390	-47.28	20230530	4815	2.80	20231026	2.13	N	238200	500	40 억	73263	N	N	N	N
45	20240524	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4945	-85	5	-1.69	129310800	26129	99.81	4970	5030	4910	6530	3530	5030	4948.94	0.90	-9053	5173	5101	5018	4946	4863	5060	4905	41	1500	500	3210	5	1	8180000	405	37.46	0.78	12	0.32	132.00	6321.00	9390	20230530	-47.34	4815	20231026	2.70	7200	-31.32	20240322	4910	0.71	20240524	9390	-47.34	20230530	4815	2.70	20231026	2.13	N	238200	500	40 억	73263	N	N	N	N
46	20240524	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4940	-90	5	-1.79	81554140	16426	62.74	4970	5030	4940	6530	3530	5030	4964.94	0.90	-4119	5173	5101	5018	4946	4863	5060	4905	41	1500	500	3210	5	1	8180000	404	37.42	0.78	12	0.20	132.00	6321.00	9390	20230530	-47.39	4815	20231026	2.60	7200	-31.39	20240322	4910	0.61	20240408	9390	-47.39	20230530	4815	2.60	20231026	2.13	N	238200	500	40 억	73263	N	N	N	N
47	20240524	110927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4985	-45	5	-0.89	54959340	11054	42.22	4970	5030	4960	6530	3530	5030	4971.90	0.90	-2978	5173	5101	5018	4946	4863	5060	4905	41	1500	500	3210	5	1	8180000	408	37.77	0.79	12	0.14	132.00	6321.00	9390	20230530	-46.91	4815	20231026	3.53	7200	-30.76	20240322	4910	1.53	20240408	9390	-46.91	20230530	4815	3.53	20231026	2.13	N	238200	500	40 억	73263	N	N	N	N
48	20240524	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4970	-60	5	-1.19	37966980	7641	29.19	4970	5030	4960	6530	3530	5030	4968.85	0.90	-1434	5173	5101	5018	4946	4863	5060	4905	41	1500	500	3210	5	1	8180000	407	37.65	0.79	12	0.09	132.00	6321.00	9390	20230530	-47.07	4815	20231026	3.22	7200	-30.97	20240322	4910	1.22	20240408	9390	-47.07	20230530	4815	3.22	20231026	2.13	N	238200	500	40 억	73263	N	N	N	N
49	20240524	090928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	-20	5	-0.40	8960770	1801	6.88	4970	5030	4965	6530	3530	5030	4975.44	0.90	-343	5173	5101	5018	4946	4863	5060	4905	41	1500	500	3210	10	1	8180000	410	37.95	0.79	12	0.02	132.00	6321.00	9390	20230530	-46.65	4815	20231026	4.05	7200	-30.42	20240322	4910	2.04	20240408	9390	-46.65	20230530	4815	4.05	20231026	2.13	N	238200	500	40 억	73263	N	N	N	N
50	20240523	160925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	-30	5	-0.59	130144470	26101	196.91	5090	5090	4935	6570	3550	5060	4986.19	0.91	-1544	5120	5090	5050	5020	4980	5105	5035	41	1510	500	3230	10	1	8180000	411	38.11	0.80	12	0.32	132.00	6321.00	9390	20230530	-46.43	4815	20231026	4.47	7200	-30.14	20240322	4910	2.44	20240408	9390	-46.43	20230530	4815	4.47	20231026	2.17	N	238200	500	40 억	74816	N	N	N	N
51	20240523	150929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	-50	5	-0.99	129225810	25918	195.53	5090	5090	4935	6570	3550	5060	4985.95	0.91	-1430	5120	5090	5050	5020	4980	5105	5035	41	1510	500	3230	10	1	8180000	410	37.95	0.79	12	0.32	132.00	6321.00	9390	20230530	-46.65	4815	20231026	4.05	7200	-30.42	20240322	4910	2.04	20240408	9390	-46.65	20230530	4815	4.05	20231026	2.17	N	238200	500	40 억	74816	N	N	N	N
52	20240523	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	-30	5	-0.59	123119745	24695	186.31	5090	5090	4935	6570	3550	5060	4985.61	0.91	-1285	5120	5090	5050	5020	4980	5105	5035	41	1510	500	3230	10	1	8180000	411	38.11	0.80	12	0.30	132.00	6321.00	9390	20230530	-46.43	4815	20231026	4.47	7200	-30.14	20240322	4910	2.44	20240408	9390	-46.43	20230530	4815	4.47	20231026	2.17	N	238200	500	40 억	74816	N	N	N	N
53	20240523	130930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	-30	5	-0.59	122749145	24621	185.75	5090	5090	4935	6570	3550	5060	4985.55	0.91	-1273	5120	5090	5050	5020	4980	5105	5035	41	1510	500	3230	10	1	8180000	411	38.11	0.80	12	0.30	132.00	6321.00	9390	20230530	-46.43	4815	20231026	4.47	7200	-30.14	20240322	4910	2.44	20240408	9390	-46.43	20230530	4815	4.47	20231026	2.17	N	238200	500	40 억	74816	N	N	N	N
54	20240523	120926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	-50	5	-0.99	115081505	23088	174.18	5090	5090	4935	6570	3550	5060	4984.47	0.91	-1363	5120	5090	5050	5020	4980	5105	5035	41	1510	500	3230	10	1	8180000	410	37.95	0.79	12	0.28	132.00	6321.00	9390	20230530	-46.65	4815	20231026	4.05	7200	-30.42	20240322	4910	2.04	20240408	9390	-46.65	20230530	4815	4.05	20231026	2.17	N	238200	500	40 억	74816	N	N	N	N
55	20240523	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	-30	5	-0.59	110492565	22175	167.30	5090	5090	4935	6570	3550	5060	4982.75	0.91	-1385	5120	5090	5050	5020	4980	5105	5035	41	1510	500	3230	10	1	8180000	411	38.11	0.80	12	0.27	132.00	6321.00	9390	20230530	-46.43	4815	20231026	4.47	7200	-30.14	20240322	4910	2.44	20240408	9390	-46.43	20230530	4815	4.47	20231026	2.17	N	238200	500	40 억	74816	N	N	N	N
56	20240523	100927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4975	-85	5	-1.68	48025335	9622	72.59	5090	5090	4965	6570	3550	5060	4991.20	0.91	-3016	5120	5090	5050	5020	4980	5105	5035	41	1510	500	3230	5	1	8180000	407	37.69	0.79	12	0.12	132.00	6321.00	9390	20230530	-47.02	4815	20231026	3.32	7200	-30.90	20240322	4910	1.32	20240408	9390	-47.02	20230530	4815	3.32	20231026	2.17	N	238200	500	40 억	74816	N	N	N	N
57	20240523	090931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	-50	5	-0.99	2839070	565	4.26	5090	5090	5010	6570	3550	5060	5024.90	0.91	-339	5120	5090	5050	5020	4980	5105	5035	41	1510	500	3230	10	1	8180000	410	37.95	0.79	12	0.01	132.00	6321.00	9390	20230530	-46.65	4815	20231026	4.05	7200	-30.42	20240322	4910	2.04	20240408	9390	-46.65	20230530	4815	4.05	20231026	2.17	N	238200	500	40 억	74816	N	N	N	N
58	20240522	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	30	2	0.60	66771920	13254	86.11	5030	5080	5010	6530	3530	5030	5037.87	0.91	621	5116	5072	5036	4992	4956	5055	4975	41	1500	500	3210	10	1	8180000	414	38.33	0.80	12	0.16	132.00	6321.00	9390	20230530	-46.11	4815	20231026	5.09	7200	-29.72	20240322	4910	3.05	20240408	9390	-46.11	20230530	4815	5.09	20231026	2.18	N	238200	500	40 억	74135	N	N	N	N
59	20240522	150923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5050	20	2	0.40	64769950	12858	83.54	5030	5080	5010	6530	3530	5030	5037.33	0.91	943	5116	5072	5036	4992	4956	5055	4975	41	1500	500	3210	10	1	8180000	413	38.26	0.80	12	0.16	132.00	6321.00	9390	20230530	-46.22	4815	20231026	4.88	7200	-29.86	20240322	4910	2.85	20240408	9390	-46.22	20230530	4815	4.88	20231026	2.18	N	238200	500	40 억	74135	N	N	N	N
60	20240522	140925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	0	3	0.00	63043620	12516	81.31	5030	5080	5010	6530	3530	5030	5037.04	0.91	1122	5116	5072	5036	4992	4956	5055	4975	41	1500	500	3210	10	1	8180000	411	38.11	0.80	12	0.15	132.00	6321.00	9390	20230530	-46.43	4815	20231026	4.47	7200	-30.14	20240322	4910	2.44	20240408	9390	-46.43	20230530	4815	4.47	20231026	2.18	N	238200	500	40 억	74135	N	N	N	N
61	20240522	130922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5050	20	2	0.40	57158550	11348	73.73	5030	5080	5010	6530	3530	5030	5036.88	0.91	1223	5116	5072	5036	4992	4956	5055	4975	41	1500	500	3210	10	1	8180000	413	38.26	0.80	12	0.14	132.00	6321.00	9390	20230530	-46.22	4815	20231026	4.88	7200	-29.86	20240322	4910	2.85	20240408	9390	-46.22	20230530	4815	4.88	20231026	2.18	N	238200	500	40 억	74135	N	N	N	N
62	20240522	121036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	50	2	0.99	52589260	10445	67.86	5030	5080	5010	6530	3530	5030	5034.87	0.91	1286	5116	5072	5036	4992	4956	5055	4975	41	1500	500	3210	10	1	8180000	416	38.48	0.80	12	0.13	132.00	6321.00	9390	20230530	-45.90	4815	20231026	5.50	7200	-29.44	20240322	4910	3.46	20240408	9390	-45.90	20230530	4815	5.50	20231026	2.18	N	238200	500	40 억	74135	N	N	N	N
63	20240522	110927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	30	2	0.60	42847780	8520	55.35	5030	5060	5010	6530	3530	5030	5029.08	0.91	1420	5116	5072	5036	4992	4956	5055	4975	41	1500	500	3210	10	1	8180000	414	38.33	0.80	12	0.10	132.00	6321.00	9390	20230530	-46.11	4815	20231026	5.09	7200	-29.72	20240322	4910	3.05	20240408	9390	-46.11	20230530	4815	5.09	20231026	2.18	N	238200	500	40 억	74135	N	N	N	N
64	20240522	100923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	0	3	0.00	16122580	3209	20.85	5030	5060	5010	6530	3530	5030	5024.18	0.91	-55	5116	5072	5036	4992	4956	5055	4975	41	1500	500	3210	10	1	8180000	411	38.11	0.80	12	0.04	132.00	6321.00	9390	20230530	-46.43	4815	20231026	4.47	7200	-30.14	20240322	4910	2.44	20240408	9390	-46.43	20230530	4815	4.47	20231026	2.18	N	238200	500	40 억	74135	N	N	N	N
65	20240522	090925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5040	10	2	0.20	2142900	426	2.77	5030	5040	5030	6530	3530	5030	5030.28	0.91	-18	5116	5072	5036	4992	4956	5055	4975	41	1500	500	3210	10	1	8180000	412	38.18	0.80	12	0.01	132.00	6321.00	9390	20230530	-46.33	4815	20231026	4.67	7200	-30.00	20240322	4910	2.65	20240408	9390	-46.33	20230530	4815	4.67	20231026	2.18	N	238200	500	40 억	74135	N	N	N	N
66	20240521	160910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	-50	5	-0.98	77028100	15311	46.68	5080	5080	5000	6600	3560	5080	5030.90	0.95	-2425	5200	5140	5090	5030	4980	5115	5005	41	1520	500	3250	10	1	8180000	411	38.11	0.80	12	0.19	132.00	6321.00	9390	20230530	-46.43	4815	20231026	4.47	7200	-30.14	20240322	4910	2.44	20240408	9390	-46.43	20230530	4815	4.47	20231026	2.17	N	238200	500	40 억	77560	N	N	N	N
67	20240521	150920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	-20	5	-0.39	74118120	14733	44.92	5080	5080	5000	6600	3560	5080	5030.76	0.95	-2229	5200	5140	5090	5030	4980	5115	5005	41	1520	500	3250	10	1	8180000	414	38.33	0.80	12	0.18	132.00	6321.00	9390	20230530	-46.11	4815	20231026	5.09	7200	-29.72	20240322	4910	3.05	20240408	9390	-46.11	20230530	4815	5.09	20231026	2.17	N	238200	500	40 억	77560	N	N	N	N
68	20240521	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	-20	5	-0.39	61251280	12180	37.13	5080	5080	5000	6600	3560	5080	5028.84	0.95	-1812	5200	5140	5090	5030	4980	5115	5005	41	1520	500	3250	10	1	8180000	414	38.33	0.80	12	0.15	132.00	6321.00	9390	20230530	-46.11	4815	20231026	5.09	7200	-29.72	20240322	4910	3.05	20240408	9390	-46.11	20230530	4815	5.09	20231026	2.17	N	238200	500	40 억	77560	N	N	N	N
69	20240521	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5040	-40	5	-0.79	54998360	10942	33.36	5080	5080	5000	6600	3560	5080	5026.35	0.95	-875	5200	5140	5090	5030	4980	5115	5005	41	1520	500	3250	10	1	8180000	412	38.18	0.80	12	0.13	132.00	6321.00	9390	20230530	-46.33	4815	20231026	4.67	7200	-30.00	20240322	4910	2.65	20240408	9390	-46.33	20230530	4815	4.67	20231026	2.17	N	238200	500	40 억	77560	N	N	N	N
70	20240521	120918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	-20	5	-0.39	51384160	10224	31.17	5080	5080	5000	6600	3560	5080	5025.84	0.95	-415	5200	5140	5090	5030	4980	5115	5005	41	1520	500	3250	10	1	8180000	414	38.33	0.80	12	0.12	132.00	6321.00	9390	20230530	-46.11	4815	20231026	5.09	7200	-29.72	20240322	4910	3.05	20240408	9390	-46.11	20230530	4815	5.09	20231026	2.17	N	238200	500	40 억	77560	N	N	N	N
71	20240521	110917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	-50	5	-0.98	46812850	9315	28.40	5080	5080	5000	6600	3560	5080	5025.53	0.95	-206	5200	5140	5090	5030	4980	5115	5005	41	1520	500	3250	10	1	8180000	411	38.11	0.80	12	0.11	132.00	6321.00	9390	20230530	-46.43	4815	20231026	4.47	7200	-30.14	20240322	4910	2.44	20240408	9390	-46.43	20230530	4815	4.47	20231026	2.17	N	238200	500	40 억	77560	N	N	N	N
72	20240521	100919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5020	-60	5	-1.18	35550400	7073	21.56	5080	5080	5000	6600	3560	5080	5026.21	0.95	-104	5200	5140	5090	5030	4980	5115	5005	41	1520	500	3250	10	1	8180000	411	38.03	0.79	12	0.09	132.00	6321.00	9390	20230530	-46.54	4815	20231026	4.26	7200	-30.28	20240322	4910	2.24	20240408	9390	-46.54	20230530	4815	4.26	20231026	2.17	N	238200	500	40 억	77560	N	N	N	N
73	20240521	090916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5050	-30	5	-0.59	705500	139	0.42	5080	5080	5050	6600	3560	5080	5075.54	0.95	-2	5200	5140	5090	5030	4980	5115	5005	41	1520	500	3250	10	1	8180000	413	38.26	0.80	12	0.00	132.00	6321.00	9390	20230530	-46.22	4815	20231026	4.88	7200	-29.86	20240322	4910	2.85	20240408	9390	-46.22	20230530	4815	4.88	20231026	2.17	N	238200	500	40 억	77560	N	N	N	N
74	20240517	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5160	-100	5	-1.90	166728960	32473	142.34	5250	5250	5110	6830	3690	5260	5134.39	0.98	-1755	5320	5290	5250	5220	5180	5305	5235	41	1570	500	3360	10	1	8180000	422	39.09	0.82	12	0.40	132.00	6321.00	9390	20230530	-45.05	4815	20231026	7.17	7200	-28.33	20240322	4910	5.09	20240408	9390	-45.05	20230530	4815	7.17	20231026	2.14	N	238200	500	40 억	79865	N	N	N	N
75	20240517	150923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	-130	5	-2.47	163071600	31763	139.23	5250	5250	5110	6830	3690	5260	5134.01	0.98	-1599	5320	5290	5250	5220	5180	5305	5235	41	1570	500	3360	10	1	8180000	420	38.86	0.81	12	0.39	132.00	6321.00	9390	20230530	-45.37	4815	20231026	6.54	7200	-28.75	20240322	4910	4.48	20240408	9390	-45.37	20230530	4815	6.54	20231026	2.14	N	238200	500	40 억	79865	N	N	N	N
76	20240517	140916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	-130	5	-2.47	152456400	29694	130.16	5250	5250	5110	6830	3690	5260	5134.25	0.98	-1659	5320	5290	5250	5220	5180	5305	5235	41	1570	500	3360	10	1	8180000	420	38.86	0.81	12	0.36	132.00	6321.00	9390	20230530	-45.37	4815	20231026	6.54	7200	-28.75	20240322	4910	4.48	20240408	9390	-45.37	20230530	4815	6.54	20231026	2.14	N	238200	500	40 억	79865	N	N	N	N
77	20240517	130909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5140	-120	5	-2.28	141697910	27598	120.97	5250	5250	5110	6830	3690	5260	5134.35	0.98	-1709	5320	5290	5250	5220	5180	5305	5235	41	1570	500	3360	10	1	8180000	420	38.94	0.81	12	0.34	132.00	6321.00	9390	20230530	-45.26	4815	20231026	6.75	7200	-28.61	20240322	4910	4.68	20240408	9390	-45.26	20230530	4815	6.75	20231026	2.14	N	238200	500	40 억	79865	N	N	N	N
78	20240517	120909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	-130	5	-2.47	137278490	26737	117.20	5250	5250	5110	6830	3690	5260	5134.40	0.98	-1196	5320	5290	5250	5220	5180	5305	5235	41	1570	500	3360	10	1	8180000	420	38.86	0.81	12	0.33	132.00	6321.00	9390	20230530	-45.37	4815	20231026	6.54	7200	-28.75	20240322	4910	4.48	20240408	9390	-45.37	20230530	4815	6.54	20231026	2.14	N	238200	500	40 억	79865	N	N	N	N
79	20240517	110909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5120	-140	5	-2.66	127368970	24802	108.72	5250	5250	5110	6830	3690	5260	5135.43	0.98	-743	5320	5290	5250	5220	5180	5305	5235	41	1570	500	3360	10	1	8180000	419	38.79	0.81	12	0.30	132.00	6321.00	9390	20230530	-45.47	4815	20231026	6.33	7200	-28.89	20240322	4910	4.28	20240408	9390	-45.47	20230530	4815	6.33	20231026	2.14	N	238200	500	40 억	79865	N	N	N	N
80	20240517	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	-150	5	-2.85	117978530	22970	100.69	5250	5250	5110	6830	3690	5260	5136.20	0.98	555	5320	5290	5250	5220	5180	5305	5235	41	1570	500	3360	10	1	8180000	418	38.71	0.81	12	0.28	132.00	6321.00	9390	20230530	-45.58	4815	20231026	6.13	7200	-29.03	20240322	4910	4.07	20240408	9390	-45.58	20230530	4815	6.13	20231026	2.14	N	238200	500	40 억	79865	N	N	N	N
81	20240517	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5200	-60	5	-1.14	10380230	1991	8.73	5250	5250	5200	6830	3690	5260	5213.58	0.98	199	5320	5290	5250	5220	5180	5305	5235	41	1570	500	3360	10	1	8180000	425	39.39	0.82	12	0.02	132.00	6321.00	9390	20230530	-44.62	4815	20231026	8.00	7200	-27.78	20240322	4910	5.91	20240408	9390	-44.62	20230530	4815	8.00	20231026	2.14	N	238200	500	40 억	79865	N	N	N	N
82	20240516	160901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5260	10	2	0.19	119554050	22801	76.87	5250	5280	5210	6820	3680	5250	5243.37	1.02	-3252	5430	5340	5280	5190	5130	5310	5160	41	1570	500	3360	10	1	8180000	430	39.85	0.83	12	0.28	132.00	6321.00	9390	20230530	-43.98	4815	20231026	9.24	7200	-26.94	20240322	4910	7.13	20240408	9390	-43.98	20230530	4815	9.24	20231026	2.09	N	238200	500	40 억	83531	N	N	N	N
83	20240516	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5220	-30	5	-0.57	111686430	21299	71.81	5250	5280	5210	6820	3680	5250	5243.74	1.02	-2903	5430	5340	5280	5190	5130	5310	5160	41	1570	500	3360	10	1	8180000	427	39.55	0.83	12	0.26	132.00	6321.00	9390	20230530	-44.41	4815	20231026	8.41	7200	-27.50	20240322	4910	6.31	20240408	9390	-44.41	20230530	4815	8.41	20231026	2.09	N	238200	500	40 억	83531	N	N	N	N
84	20240516	140906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5240	-10	5	-0.19	107555510	20509	69.14	5250	5280	5210	6820	3680	5250	5244.31	1.02	-2877	5430	5340	5280	5190	5130	5310	5160	41	1570	500	3360	10	1	8180000	429	39.70	0.83	12	0.25	132.00	6321.00	9390	20230530	-44.20	4815	20231026	8.83	7200	-27.22	20240322	4910	6.72	20240408	9390	-44.20	20230530	4815	8.83	20231026	2.09	N	238200	500	40 억	83531	N	N	N	N
85	20240516	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5230	-20	5	-0.38	103273960	19691	66.39	5250	5280	5210	6820	3680	5250	5244.73	1.02	-2527	5430	5340	5280	5190	5130	5310	5160	41	1570	500	3360	10	1	8180000	428	39.62	0.83	12	0.24	132.00	6321.00	9390	20230530	-44.30	4815	20231026	8.62	7200	-27.36	20240322	4910	6.52	20240408	9390	-44.30	20230530	4815	8.62	20231026	2.09	N	238200	500	40 억	83531	N	N	N	N
86	20240516	120859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5240	-10	5	-0.19	87981660	16764	56.52	5250	5280	5210	6820	3680	5250	5248.25	1.02	-2473	5430	5340	5280	5190	5130	5310	5160	41	1570	500	3360	10	1	8180000	429	39.70	0.83	12	0.20	132.00	6321.00	9390	20230530	-44.20	4815	20231026	8.83	7200	-27.22	20240322	4910	6.72	20240408	9390	-44.20	20230530	4815	8.83	20231026	2.09	N	238200	500	40 억	83531	N	N	N	N
87	20240516	110857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5250	0	3	0.00	72908870	13883	46.81	5250	5280	5210	6820	3680	5250	5251.67	1.02	-2321	5430	5340	5280	5190	5130	5310	5160	41	1570	500	3360	10	1	8180000	429	39.77	0.83	12	0.17	132.00	6321.00	9390	20230530	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	2.09	N	238200	500	40 억	83531	N	N	N	N
88	20240516	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5270	20	2	0.38	29651350	5650	19.05	5250	5280	5210	6820	3680	5250	5248.03	1.02	-1827	5430	5340	5280	5190	5130	5310	5160	41	1570	500	3360	10	1	8180000	431	39.92	0.83	12	0.07	132.00	6321.00	9390	20230530	-43.88	4815	20231026	9.45	7200	-26.81	20240322	4910	7.33	20240408	9390	-43.88	20230530	4815	9.45	20231026	2.09	N	238200	500	40 억	83531	N	N	N	N
89	20240516	090901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5270	20	2	0.38	9466370	1803	6.08	5250	5280	5220	6820	3680	5250	5250.34	1.02	-924	5430	5340	5280	5190	5130	5310	5160	41	1570	500	3360	10	1	8180000	431	39.92	0.83	12	0.02	132.00	6321.00	9390	20230530	-43.88	4815	20231026	9.45	7200	-26.81	20240322	4910	7.33	20240408	9390	-43.88	20230530	4815	9.45	20231026	2.09	N	238200	500	40 억	83531	N	N	N	N
90	20240514	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5250	-80	5	-1.50	155695930	29652	71.52	5320	5370	5220	6920	3740	5330	5250.77	1.06	-5528	5496	5412	5296	5212	5096	5355	5155	41	1590	500	3410	10	1	8180000	429	39.77	0.83	12	0.36	132.00	6321.00	9390	20230530	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	2.04	N	238200	500	40 억	86807	N	N	N	N
91	20240514	150914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5250	-80	5	-1.50	148036170	28193	68.00	5320	5370	5220	6920	3740	5330	5250.81	1.06	-5285	5496	5412	5296	5212	5096	5355	5155	41	1590	500	3410	10	1	8180000	429	39.77	0.83	12	0.34	132.00	6321.00	9390	20230530	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	2.04	N	238200	500	40 억	86807	N	N	N	N
92	20240514	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5230	-100	5	-1.88	98361830	18736	45.19	5320	5370	5220	6920	3740	5330	5249.88	1.06	-2232	5496	5412	5296	5212	5096	5355	5155	41	1590	500	3410	10	1	8180000	428	39.62	0.83	12	0.23	132.00	6321.00	9390	20230530	-44.30	4815	20231026	8.62	7200	-27.36	20240322	4910	6.52	20240408	9390	-44.30	20230530	4815	8.62	20231026	2.04	N	238200	500	40 억	86807	N	N	N	N
93	20240514	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5240	-90	5	-1.69	69726470	13267	32.00	5320	5370	5230	6920	3740	5330	5255.63	1.06	-1371	5496	5412	5296	5212	5096	5355	5155	41	1590	500	3410	10	1	8180000	429	39.70	0.83	12	0.16	132.00	6321.00	9390	20230530	-44.20	4815	20231026	8.83	7200	-27.22	20240322	4910	6.72	20240408	9390	-44.20	20230530	4815	8.83	20231026	2.04	N	238200	500	40 억	86807	N	N	N	N
94	20240514	120910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5240	-90	5	-1.69	62508620	11894	28.69	5320	5370	5230	6920	3740	5330	5255.48	1.06	-138	5496	5412	5296	5212	5096	5355	5155	41	1590	500	3410	10	1	8180000	429	39.70	0.83	12	0.15	132.00	6321.00	9390	20230530	-44.20	4815	20231026	8.83	7200	-27.22	20240322	4910	6.72	20240408	9390	-44.20	20230530	4815	8.83	20231026	2.04	N	238200	500	40 억	86807	N	N	N	N
95	20240514	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5250	-80	5	-1.50	58300940	11092	26.75	5320	5370	5230	6920	3740	5330	5256.13	1.06	63	5496	5412	5296	5212	5096	5355	5155	41	1590	500	3410	10	1	8180000	429	39.77	0.83	12	0.14	132.00	6321.00	9390	20230530	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	2.04	N	238200	500	40 억	86807	N	N	N	N
96	20240514	100908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5240	-90	5	-1.69	51043420	9706	23.41	5320	5370	5230	6920	3740	5330	5258.96	1.06	965	5496	5412	5296	5212	5096	5355	5155	41	1590	500	3410	10	1	8180000	429	39.70	0.83	12	0.12	132.00	6321.00	9390	20230530	-44.20	4815	20231026	8.83	7200	-27.22	20240322	4910	6.72	20240408	9390	-44.20	20230530	4815	8.83	20231026	2.04	N	238200	500	40 억	86807	N	N	N	N
97	20240514	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5240	-90	5	-1.69	18797050	3568	8.61	5320	5370	5240	6920	3740	5330	5268.23	1.06	1551	5496	5412	5296	5212	5096	5355	5155	41	1590	500	3410	10	1	8180000	429	39.70	0.83	12	0.04	132.00	6321.00	9390	20230530	-44.20	4815	20231026	8.83	7200	-27.22	20240322	4910	6.72	20240408	9390	-44.20	20230530	4815	8.83	20231026	2.04	N	238200	500	40 억	86807	N	N	N	N
98	20240513	160908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5330	-50	5	-0.93	216859720	41335	180.70	5380	5380	5180	6990	3770	5380	5246.39	1.22	-13402	5500	5440	5380	5320	5260	5410	5290	41	1610	500	3440	10	1	8180000	436	40.38	0.84	12	0.51	132.00	6321.00	9390	20230530	-43.24	4815	20231026	10.70	7200	-25.97	20240322	4910	8.55	20240408	9390	-43.24	20230530	4815	10.70	20231026	2.04	N	238200	500	40 억	99726	N	N	N	N
99	20240513	150911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5200	-180	5	-3.35	187475560	35756	156.31	5380	5380	5180	6990	3770	5380	5243.19	1.22	-12428	5500	5440	5380	5320	5260	5410	5290	41	1610	500	3440	10	1	8180000	425	39.39	0.82	12	0.44	132.00	6321.00	9390	20230530	-44.62	4815	20231026	8.00	7200	-27.78	20240322	4910	5.91	20240408	9390	-44.62	20230530	4815	8.00	20231026	2.04	N	238200	500	40 억	99726	N	N	N	N
100	20240513	140911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5230	-150	5	-2.79	175284800	33411	146.06	5380	5380	5180	6990	3770	5380	5246.32	1.22	-11456	5500	5440	5380	5320	5260	5410	5290	41	1610	500	3440	10	1	8180000	428	39.62	0.83	12	0.41	132.00	6321.00	9390	20230530	-44.30	4815	20231026	8.62	7200	-27.36	20240322	4910	6.52	20240408	9390	-44.30	20230530	4815	8.62	20231026	2.04	N	238200	500	40 억	99726	N	N	N	N
101	20240513	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5190	-190	5	-3.53	166913490	31801	139.02	5380	5380	5190	6990	3770	5380	5248.69	1.22	-10617	5500	5440	5380	5320	5260	5410	5290	41	1610	500	3440	10	1	8180000	425	39.32	0.82	12	0.39	132.00	6321.00	9390	20230530	-44.73	4815	20231026	7.79	7200	-27.92	20240322	4910	5.70	20240408	9390	-44.73	20230530	4815	7.79	20231026	2.04	N	238200	500	40 억	99726	N	N	N	N
102	20240513	120909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5260	-120	5	-2.23	113915910	21631	94.56	5380	5380	5200	6990	3770	5380	5266.33	1.22	-9572	5500	5440	5380	5320	5260	5410	5290	41	1610	500	3440	10	1	8180000	430	39.85	0.83	12	0.26	132.00	6321.00	9390	20230530	-43.98	4815	20231026	9.24	7200	-26.94	20240322	4910	7.13	20240408	9390	-43.98	20230530	4815	9.24	20231026	2.04	N	238200	500	40 억	99726	N	N	N	N
103	20240513	110908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5250	-130	5	-2.42	107864670	20482	89.54	5380	5380	5200	6990	3770	5380	5266.32	1.22	-9468	5500	5440	5380	5320	5260	5410	5290	41	1610	500	3440	10	1	8180000	429	39.77	0.83	12	0.25	132.00	6321.00	9390	20230530	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	2.04	N	238200	500	40 억	99726	N	N	N	N
104	20240513	100907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5260	-120	5	-2.23	96609380	18336	80.16	5380	5380	5200	6990	3770	5380	5268.84	1.22	-8517	5500	5440	5380	5320	5260	5410	5290	41	1610	500	3440	10	1	8180000	430	39.85	0.83	12	0.22	132.00	6321.00	9390	20230530	-43.98	4815	20231026	9.24	7200	-26.94	20240322	4910	7.13	20240408	9390	-43.98	20230530	4815	9.24	20231026	2.04	N	238200	500	40 억	99726	N	N	N	N
105	20240513	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5340	-40	5	-0.74	8460250	1583	6.92	5380	5380	5320	6990	3770	5380	5344.44	1.22	-564	5500	5440	5380	5320	5260	5410	5290	41	1610	500	3440	10	1	8180000	437	40.45	0.84	12	0.02	132.00	6321.00	9390	20230530	-43.13	4815	20231026	10.90	7200	-25.83	20240322	4910	8.76	20240408	9390	-43.13	20230530	4815	10.90	20231026	2.04	N	238200	500	40 억	99726	N	N	N	N
106	20240510	160842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5380	-10	5	-0.19	122356100	22851	159.22	5390	5440	5320	7000	3780	5390	5354.52	1.30	-4103	5463	5426	5393	5356	5323	5445	5375	41	1610	500	3440	10	1	8180000	440	40.76	0.85	12	0.28	132.00	6321.00	9390	20230530	-42.71	4815	20231026	11.73	7200	-25.28	20240322	4910	9.57	20240408	9390	-42.71	20230530	4815	11.73	20231026	2.06	N	238200	500	40 억	106299	N	N	N	N
107	20240510	150851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5320	-70	5	-1.30	111505300	20827	145.12	5390	5440	5320	7000	3780	5390	5353.88	1.30	-2950	5463	5426	5393	5356	5323	5445	5375	41	1610	500	3440	10	1	8180000	435	40.30	0.84	12	0.25	132.00	6321.00	9390	20230530	-43.34	4815	20231026	10.49	7200	-26.11	20240322	4910	8.35	20240408	9390	-43.34	20230530	4815	10.49	20231026	2.06	N	238200	500	40 억	106299	N	N	N	N
108	20240510	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5340	-50	5	-0.93	72654360	13535	94.31	5390	5440	5330	7000	3780	5390	5367.89	1.30	-2738	5463	5426	5393	5356	5323	5445	5375	41	1610	500	3440	10	1	8180000	437	40.45	0.84	12	0.17	132.00	6321.00	9390	20230530	-43.13	4815	20231026	10.90	7200	-25.83	20240322	4910	8.76	20240408	9390	-43.13	20230530	4815	10.90	20231026	2.06	N	238200	500	40 억	106299	N	N	N	N
109	20240510	130845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	-40	5	-0.74	69416100	12929	90.09	5390	5440	5330	7000	3780	5390	5369.02	1.30	-2737	5463	5426	5393	5356	5323	5445	5375	41	1610	500	3440	10	1	8180000	438	40.53	0.85	12	0.16	132.00	6321.00	9390	20230530	-43.02	4815	20231026	11.11	7200	-25.69	20240322	4910	8.96	20240408	9390	-43.02	20230530	4815	11.11	20231026	2.06	N	238200	500	40 억	106299	N	N	N	N
110	20240510	120840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	-40	5	-0.74	49446340	9195	64.07	5390	5440	5350	7000	3780	5390	5377.52	1.30	-2196	5463	5426	5393	5356	5323	5445	5375	41	1610	500	3440	10	1	8180000	438	40.53	0.85	12	0.11	132.00	6321.00	9390	20230530	-43.02	4815	20231026	11.11	7200	-25.69	20240322	4910	8.96	20240408	9390	-43.02	20230530	4815	11.11	20231026	2.06	N	238200	500	40 억	106299	N	N	N	N
111	20240510	110845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	-40	5	-0.74	42544120	7907	55.09	5390	5440	5350	7000	3780	5390	5380.56	1.30	-2033	5463	5426	5393	5356	5323	5445	5375	41	1610	500	3440	10	1	8180000	438	40.53	0.85	12	0.10	132.00	6321.00	9390	20230530	-43.02	4815	20231026	11.11	7200	-25.69	20240322	4910	8.96	20240408	9390	-43.02	20230530	4815	11.11	20231026	2.06	N	238200	500	40 억	106299	N	N	N	N
112	20240510	100843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5380	-10	5	-0.19	26154380	4851	33.80	5390	5440	5370	7000	3780	5390	5391.54	1.30	-1207	5463	5426	5393	5356	5323	5445	5375	41	1610	500	3440	10	1	8180000	440	40.76	0.85	12	0.06	132.00	6321.00	9390	20230530	-42.71	4815	20231026	11.73	7200	-25.28	20240322	4910	9.57	20240408	9390	-42.71	20230530	4815	11.73	20231026	2.06	N	238200	500	40 억	106299	N	N	N	N
113	20240510	090846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5400	10	2	0.19	5172320	961	6.70	5390	5400	5370	7000	3780	5390	5382.23	1.30	40	5463	5426	5393	5356	5323	5445	5375	41	1610	500	3440	10	1	8180000	442	40.91	0.85	12	0.01	132.00	6321.00	9390	20230530	-42.49	4815	20231026	12.15	7200	-25.00	20240322	4910	9.98	20240408	9390	-42.49	20230530	4815	12.15	20231026	2.06	N	238200	500	40 억	106299	N	N	N	N
114	20240509	160902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5390	20	2	0.37	77220500	14348	36.07	5370	5430	5360	6980	3760	5370	5381.96	1.35	-4033	5496	5432	5336	5272	5176	5465	5305	41	1610	500	3430	10	1	8180000	441	40.83	0.85	12	0.18	132.00	6321.00	9390	20230530	-42.60	4815	20231026	11.94	7200	-25.14	20240322	4910	9.78	20240408	9390	-42.60	20230530	4815	11.94	20231026	2.05	N	238200	500	40 억	110324	N	N	N	N
115	20240509	150901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5400	30	2	0.56	72329280	13438	33.78	5370	5430	5360	6980	3760	5370	5382.44	1.35	-3762	5496	5432	5336	5272	5176	5465	5305	41	1610	500	3430	10	1	8180000	442	40.91	0.85	12	0.16	132.00	6321.00	9390	20230530	-42.49	4815	20231026	12.15	7200	-25.00	20240322	4910	9.98	20240408	9390	-42.49	20230530	4815	12.15	20231026	2.05	N	238200	500	40 억	110324	N	N	N	N
116	20240509	140806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5370	0	3	0.00	62521100	11613	29.20	5370	5430	5360	6980	3760	5370	5383.72	1.35	-3215	5496	5432	5336	5272	5176	5465	5305	41	1610	500	3430	10	1	8180000	439	40.68	0.85	12	0.14	132.00	6321.00	9390	20230530	-42.81	4815	20231026	11.53	7200	-25.42	20240322	4910	9.37	20240408	9390	-42.81	20230530	4815	11.53	20231026	2.05	N	238200	500	40 억	110324	N	N	N	N
117	20240509	130846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5370	0	3	0.00	52311570	9712	24.42	5370	5430	5360	6980	3760	5370	5386.28	1.35	-3228	5496	5432	5336	5272	5176	5465	5305	41	1610	500	3430	10	1	8180000	439	40.68	0.85	12	0.12	132.00	6321.00	9390	20230530	-42.81	4815	20231026	11.53	7200	-25.42	20240322	4910	9.37	20240408	9390	-42.81	20230530	4815	11.53	20231026	2.05	N	238200	500	40 억	110324	N	N	N	N
118	20240509	120844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5390	20	2	0.37	46848480	8699	21.87	5370	5430	5360	6980	3760	5370	5385.50	1.35	-2955	5496	5432	5336	5272	5176	5465	5305	41	1610	500	3430	10	1	8180000	441	40.83	0.85	12	0.11	132.00	6321.00	9390	20230530	-42.60	4815	20231026	11.94	7200	-25.14	20240322	4910	9.78	20240408	9390	-42.60	20230530	4815	11.94	20231026	2.05	N	238200	500	40 억	110324	N	N	N	N
119	20240509	110832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5380	10	2	0.19	26665920	4942	12.42	5370	5430	5370	6980	3760	5370	5395.77	1.35	-451	5496	5432	5336	5272	5176	5465	5305	41	1610	500	3430	10	1	8180000	440	40.76	0.85	12	0.06	132.00	6321.00	9390	20230530	-42.71	4815	20231026	11.73	7200	-25.28	20240322	4910	9.57	20240408	9390	-42.71	20230530	4815	11.73	20231026	2.05	N	238200	500	40 억	110324	N	N	N	N
120	20240509	100836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5410	40	2	0.74	12677080	2346	5.90	5370	5430	5370	6980	3760	5370	5403.70	1.35	-93	5496	5432	5336	5272	5176	5465	5305	41	1610	500	3430	10	1	8180000	443	40.98	0.86	12	0.03	132.00	6321.00	9390	20230530	-42.39	4815	20231026	12.36	7200	-24.86	20240322	4910	10.18	20240408	9390	-42.39	20230530	4815	12.36	20231026	2.05	N	238200	500	40 억	110324	N	N	N	N
121	20240509	090832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5390	20	2	0.37	1552020	288	0.72	5370	5400	5370	6980	3760	5370	5388.96	1.35	66	5496	5432	5336	5272	5176	5465	5305	41	1610	500	3430	10	1	8180000	441	40.83	0.85	12	0.00	132.00	6321.00	9390	20230530	-42.60	4815	20231026	11.94	7200	-25.14	20240322	4910	9.78	20240408	9390	-42.60	20230530	4815	11.94	20231026	2.05	N	238200	500	40 억	110324	N	N	N	N
122	20240508	160826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5370	70	2	1.32	211209140	39758	239.71	5300	5400	5240	6890	3710	5300	5312.35	1.11	18295	5413	5356	5323	5266	5233	5340	5250	41	1590	500	3390	10	1	8180000	439	40.68	0.85	12	0.49	132.00	6321.00	9390	20230530	-42.81	4815	20231026	11.53	7200	-25.42	20240322	4910	9.37	20240408	9390	-42.81	20230530	4815	11.53	20231026	2.03	N	238200	500	40 억	91148	N	N	N	N
123	20240508	150831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5390	90	2	1.70	203279910	38282	230.81	5300	5400	5240	6890	3710	5300	5310.07	1.11	18268	5413	5356	5323	5266	5233	5340	5250	41	1590	500	3390	10	1	8180000	441	40.83	0.85	12	0.47	132.00	6321.00	9390	20230530	-42.60	4815	20231026	11.94	7200	-25.14	20240322	4910	9.78	20240408	9390	-42.60	20230530	4815	11.94	20231026	2.03	N	238200	500	40 억	91148	N	N	N	N
124	20240508	140826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5360	60	2	1.13	180322800	34019	205.11	5300	5360	5240	6890	3710	5300	5300.65	1.11	18011	5413	5356	5323	5266	5233	5340	5250	41	1590	500	3390	10	1	8180000	438	40.61	0.85	12	0.42	132.00	6321.00	9390	20230530	-42.92	4815	20231026	11.32	7200	-25.56	20240322	4910	9.16	20240408	9390	-42.92	20230530	4815	11.32	20231026	2.03	N	238200	500	40 억	91148	N	N	N	N
125	20240508	130823	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5330	30	2	0.57	173676340	32776	197.61	5300	5350	5240	6890	3710	5300	5298.89	1.11	17639	5413	5356	5323	5266	5233	5340	5250	41	1590	500	3390	10	1	8180000	436	40.38	0.84	12	0.40	132.00	6321.00	9390	20230530	-43.24	4815	20231026	10.70	7200	-25.97	20240322	4910	8.55	20240408	9390	-43.24	20230530	4815	10.70	20231026	2.03	N	238200	500	40 억	91148	N	N	N	N
126	20240508	120822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5310	10	2	0.19	171204500	32311	194.81	5300	5350	5240	6890	3710	5300	5298.64	1.11	17541	5413	5356	5323	5266	5233	5340	5250	41	1590	500	3390	10	1	8180000	434	40.23	0.84	12	0.39	132.00	6321.00	9390	20230530	-43.45	4815	20231026	10.28	7200	-26.25	20240322	4910	8.15	20240408	9390	-43.45	20230530	4815	10.28	20231026	2.03	N	238200	500	40 억	91148	N	N	N	N
127	20240508	110901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5340	40	2	0.75	166447120	31417	189.42	5300	5350	5240	6890	3710	5300	5298.00	1.11	17144	5413	5356	5323	5266	5233	5340	5250	41	1590	500	3390	10	1	8180000	437	40.45	0.84	12	0.38	132.00	6321.00	9390	20230530	-43.13	4815	20231026	10.90	7200	-25.83	20240322	4910	8.76	20240408	9390	-43.13	20230530	4815	10.90	20231026	2.03	N	238200	500	40 억	91148	N	N	N	N
128	20240508	100831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5260	-40	5	-0.75	40335530	7627	45.98	5300	5330	5240	6890	3710	5300	5288.52	1.11	-2410	5413	5356	5323	5266	5233	5340	5250	41	1590	500	3390	10	1	8180000	430	39.85	0.83	12	0.09	132.00	6321.00	9390	20230530	-43.98	4815	20231026	9.24	7200	-26.94	20240322	4910	7.13	20240408	9390	-43.98	20230530	4815	9.24	20231026	2.03	N	238200	500	40 억	91148	N	N	N	N
129	20240508	090835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5300	0	3	0.00	1221970	230	1.39	5300	5320	5300	6890	3710	5300	5312.91	1.11	145	5413	5356	5323	5266	5233	5340	5250	41	1590	500	3390	10	1	8180000	434	40.15	0.84	12	0.00	132.00	6321.00	9390	20230530	-43.56	4815	20231026	10.07	7200	-26.39	20240322	4910	7.94	20240408	9390	-43.56	20230530	4815	10.07	20231026	2.03	N	238200	500	40 억	91148	N	N	N	N
130	20240503	160850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5360	-60	5	-1.11	158061040	29657	132.53	5370	5390	5290	7040	3800	5420	5329.64	1.13	-1204	5553	5486	5393	5326	5233	5520	5360	41	1620	500	3460	10	1	8180000	438	40.61	0.85	12	0.36	132.00	6321.00	9390	20230530	-42.92	4815	20231026	11.32	7200	-25.56	20240322	4910	9.16	20240408	9390	-42.92	20230530	4815	11.32	20231026	2.03	N	238200	500	40 억	92678	N	N	N	N
131	20240503	150850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5300	-120	5	-2.21	140063230	26291	117.49	5370	5390	5290	7040	3800	5420	5327.42	1.13	-263	5553	5486	5393	5326	5233	5520	5360	41	1620	500	3460	10	1	8180000	434	40.15	0.84	12	0.32	132.00	6321.00	9390	20230530	-43.56	4815	20231026	10.07	7200	-26.39	20240322	4910	7.94	20240408	9390	-43.56	20230530	4815	10.07	20231026	2.03	N	238200	500	40 억	92678	N	N	N	N
132	20240503	140851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5310	-110	5	-2.03	119809860	22480	100.46	5370	5390	5290	7040	3800	5420	5329.62	1.13	626	5553	5486	5393	5326	5233	5520	5360	41	1620	500	3460	10	1	8180000	434	40.23	0.84	12	0.27	132.00	6321.00	9390	20230530	-43.45	4815	20231026	10.28	7200	-26.25	20240322	4910	8.15	20240408	9390	-43.45	20230530	4815	10.28	20231026	2.03	N	238200	500	40 억	92678	N	N	N	N
133	20240503	130851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5330	-90	5	-1.66	109740890	20589	92.01	5370	5390	5290	7040	3800	5420	5330.07	1.13	1193	5553	5486	5393	5326	5233	5520	5360	41	1620	500	3460	10	1	8180000	436	40.38	0.84	12	0.25	132.00	6321.00	9390	20230530	-43.24	4815	20231026	10.70	7200	-25.97	20240322	4910	8.55	20240408	9390	-43.24	20230530	4815	10.70	20231026	2.03	N	238200	500	40 억	92678	N	N	N	N
134	20240503	120848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5300	-120	5	-2.21	106785260	20033	89.52	5370	5390	5290	7040	3800	5420	5330.47	1.13	1120	5553	5486	5393	5326	5233	5520	5360	41	1620	500	3460	10	1	8180000	434	40.15	0.84	12	0.24	132.00	6321.00	9390	20230530	-43.56	4815	20231026	10.07	7200	-26.39	20240322	4910	7.94	20240408	9390	-43.56	20230530	4815	10.07	20231026	2.03	N	238200	500	40 억	92678	N	N	N	N
135	20240503	110847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5340	-80	5	-1.48	84008280	15739	70.34	5370	5390	5290	7040	3800	5420	5337.59	1.13	1233	5553	5486	5393	5326	5233	5520	5360	41	1620	500	3460	10	1	8180000	437	40.45	0.84	12	0.19	132.00	6321.00	9390	20230530	-43.13	4815	20231026	10.90	7200	-25.83	20240322	4910	8.76	20240408	9390	-43.13	20230530	4815	10.90	20231026	2.03	N	238200	500	40 억	92678	N	N	N	N
136	20240503	100844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5330	-90	5	-1.66	81057710	15186	67.86	5370	5390	5290	7040	3800	5420	5337.66	1.13	1082	5553	5486	5393	5326	5233	5520	5360	41	1620	500	3460	10	1	8180000	436	40.38	0.84	12	0.19	132.00	6321.00	9390	20230530	-43.24	4815	20231026	10.70	7200	-25.97	20240322	4910	8.55	20240408	9390	-43.24	20230530	4815	10.70	20231026	2.03	N	238200	500	40 억	92678	N	N	N	N
137	20240503	090841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5370	-50	5	-0.92	1551930	289	1.29	5370	5370	5370	7040	3800	5420	5370.00	1.13	91	5553	5486	5393	5326	5233	5520	5360	41	1620	500	3460	10	1	8180000	439	40.68	0.85	12	0.00	132.00	6321.00	9390	20230530	-42.81	4815	20231026	11.53	7200	-25.42	20240322	4910	9.37	20240408	9390	-42.81	20230530	4815	11.53	20231026	2.03	N	238200	500	40 억	92678	N	N	N	N
138	20240502	160835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5420	50	2	0.93	120037680	22365	132.61	5370	5460	5300	6980	3760	5370	5367.19	1.16	-1988	5456	5412	5326	5282	5196	5435	5305	41	1610	500	3430	10	1	8180000	443	41.06	0.86	12	0.27	132.00	6321.00	9390	20230530	-42.28	4815	20231026	12.56	7200	-24.72	20240322	4910	10.39	20240408	9390	-42.28	20230530	4815	12.56	20231026	2.05	N	238200	500	40 억	94566	N	N	N	N
139	20240502	150842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5400	30	2	0.56	105501230	19675	116.66	5370	5460	5300	6980	3760	5370	5362.20	1.16	-302	5456	5412	5326	5282	5196	5435	5305	41	1610	500	3430	10	1	8180000	442	40.91	0.85	12	0.24	132.00	6321.00	9390	20230530	-42.49	4815	20231026	12.15	7200	-25.00	20240322	4910	9.98	20240408	9390	-42.49	20230530	4815	12.15	20231026	2.05	N	238200	500	40 억	94566	N	N	N	N
140	20240502	140837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5370	0	3	0.00	83496340	15600	92.50	5370	5420	5300	6980	3760	5370	5352.33	1.16	-495	5456	5412	5326	5282	5196	5435	5305	41	1610	500	3430	10	1	8180000	439	40.68	0.85	12	0.19	132.00	6321.00	9390	20230530	-42.81	4815	20231026	11.53	7200	-25.42	20240322	4910	9.37	20240408	9390	-42.81	20230530	4815	11.53	20231026	2.05	N	238200	500	40 억	94566	N	N	N	N
141	20240502	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	-20	5	-0.37	69671190	13011	77.15	5370	5420	5300	6980	3760	5370	5354.79	1.16	-1244	5456	5412	5326	5282	5196	5435	5305	41	1610	500	3430	10	1	8180000	438	40.53	0.85	12	0.16	132.00	6321.00	9390	20230530	-43.02	4815	20231026	11.11	7200	-25.69	20240322	4910	8.96	20240408	9390	-43.02	20230530	4815	11.11	20231026	2.05	N	238200	500	40 억	94566	N	N	N	N
142	20240502	120832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5340	-30	5	-0.56	66026380	12329	73.10	5370	5420	5300	6980	3760	5370	5355.37	1.16	-1174	5456	5412	5326	5282	5196	5435	5305	41	1610	500	3430	10	1	8180000	437	40.45	0.84	12	0.15	132.00	6321.00	9390	20230530	-43.13	4815	20231026	10.90	7200	-25.83	20240322	4910	8.76	20240408	9390	-43.13	20230530	4815	10.90	20231026	2.05	N	238200	500	40 억	94566	N	N	N	N
143	20240502	110831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	-20	5	-0.37	52753090	9831	58.29	5370	5420	5310	6980	3760	5370	5365.99	1.16	-1726	5456	5412	5326	5282	5196	5435	5305	41	1610	500	3430	10	1	8180000	438	40.53	0.85	12	0.12	132.00	6321.00	9390	20230530	-43.02	4815	20231026	11.11	7200	-25.69	20240322	4910	8.96	20240408	9390	-43.02	20230530	4815	11.11	20231026	2.05	N	238200	500	40 억	94566	N	N	N	N
144	20240502	100830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5370	0	3	0.00	48079070	8956	53.10	5370	5420	5310	6980	3760	5370	5368.36	1.16	-1567	5456	5412	5326	5282	5196	5435	5305	41	1610	500	3430	10	1	8180000	439	40.68	0.85	12	0.11	132.00	6321.00	9390	20230530	-42.81	4815	20231026	11.53	7200	-25.42	20240322	4910	9.37	20240408	9390	-42.81	20230530	4815	11.53	20231026	2.05	N	238200	500	40 억	94566	N	N	N	N
145	20240502	090829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5410	40	2	0.74	8777350	1627	9.65	5370	5420	5370	6980	3760	5370	5394.81	1.16	410	5456	5412	5326	5282	5196	5435	5305	41	1610	500	3430	10	1	8180000	443	40.98	0.86	12	0.02	132.00	6321.00	9390	20230530	-42.39	4815	20231026	12.36	7200	-24.86	20240322	4910	10.18	20240408	9390	-42.39	20230530	4815	12.36	20231026	2.05	N	238200	500	40 억	94566	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History