KissMeData/025880/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	35	2	1.31	140898485	51949	110.60	2680	2750	2670	3470	1870	2670	2712.41	10.67	-279	2730	2700	2670	2640	2610	2685	2625	84	800	500	1970	5	1	16715858	452	6.81	0.67	12	0.31	397.00	4031.00	3035	20230525	-10.87	2405	20231031	12.47	2840	-4.75	20240527	2415	12.01	20240206	3000	-9.83	20230614	2405	12.47	20231031	0.69	N	025880	500	83 억	1782783	N	N	N	N
3	20240531	150403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	30	2	1.12	132356140	48786	103.86	2680	2750	2670	3470	1870	2670	2713.17	10.67	-1000	2730	2700	2670	2640	2610	2685	2625	84	800	500	1970	5	1	16715858	451	6.80	0.67	12	0.29	397.00	4031.00	3035	20230525	-11.04	2405	20231031	12.27	2840	-4.93	20240527	2415	11.80	20240206	3000	-10.00	20230614	2405	12.27	20231031	0.69	N	025880	500	83 억	1782783	N	N	N	N
4	20240531	140402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	50	2	1.87	102302415	37686	80.23	2680	2750	2670	3470	1870	2670	2714.84	10.67	524	2730	2700	2670	2640	2610	2685	2625	84	800	500	1970	5	1	16715858	455	6.85	0.67	12	0.23	397.00	4031.00	3035	20230525	-10.38	2405	20231031	13.10	2840	-4.23	20240527	2415	12.63	20240206	3000	-9.33	20230614	2405	13.10	20231031	0.69	N	025880	500	83 억	1782783	N	N	N	N
5	20240531	130404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	55	2	2.06	91576365	33732	71.81	2680	2750	2670	3470	1870	2670	2715.09	10.67	85	2730	2700	2670	2640	2610	2685	2625	84	800	500	1970	5	1	16715858	456	6.86	0.68	12	0.20	397.00	4031.00	3035	20230525	-10.21	2405	20231031	13.31	2840	-4.05	20240527	2415	12.84	20240206	3000	-9.17	20230614	2405	13.31	20231031	0.69	N	025880	500	83 억	1782783	N	N	N	N
6	20240531	120405	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	45	2	1.69	81928240	30179	64.25	2680	2750	2670	3470	1870	2670	2715.04	10.67	-166	2730	2700	2670	2640	2610	2685	2625	84	800	500	1970	5	1	16715858	454	6.84	0.67	12	0.18	397.00	4031.00	3035	20230525	-10.54	2405	20231031	12.89	2840	-4.40	20240527	2415	12.42	20240206	3000	-9.50	20230614	2405	12.89	20231031	0.69	N	025880	500	83 억	1782783	N	N	N	N
7	20240531	110403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	50	2	1.87	65076330	23983	51.06	2680	2750	2670	3470	1870	2670	2713.80	10.67	144	2730	2700	2670	2640	2610	2685	2625	84	800	500	1970	5	1	16715858	455	6.85	0.67	12	0.14	397.00	4031.00	3035	20230525	-10.38	2405	20231031	13.10	2840	-4.23	20240527	2415	12.63	20240206	3000	-9.33	20230614	2405	13.10	20231031	0.69	N	025880	500	83 억	1782783	N	N	N	N
8	20240531	100404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	65	2	2.43	46820505	17279	36.79	2680	2750	2670	3470	1870	2670	2710.14	10.67	-132	2730	2700	2670	2640	2610	2685	2625	84	800	500	1970	5	1	16715858	457	6.89	0.68	12	0.10	397.00	4031.00	3035	20230525	-9.88	2405	20231031	13.72	2840	-3.70	20240527	2415	13.25	20240206	3000	-8.83	20230614	2405	13.72	20231031	0.69	N	025880	500	83 억	1782783	N	N	N	N
9	20240531	090403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	30	2	1.12	7260425	2710	5.77	2680	2700	2670	3470	1870	2670	2679.85	10.67	48	2730	2700	2670	2640	2610	2685	2625	84	800	500	1970	5	1	16715858	451	6.80	0.67	12	0.02	397.00	4031.00	3035	20230525	-11.04	2405	20231031	12.27	2840	-4.93	20240527	2415	11.80	20240206	3000	-10.00	20230614	2405	12.27	20231031	0.69	N	025880	500	83 억	1782783	N	N	N	N
10	20240530	160401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	0	3	0.00	125437075	46970	57.48	2685	2700	2640	3470	1870	2670	2670.58	10.71	-5598	2803	2736	2693	2626	2583	2715	2605	84	800	500	1970	5	1	16715858	446	6.73	0.66	12	0.28	397.00	4031.00	3035	20230525	-12.03	2405	20231031	11.02	2840	-5.99	20240527	2415	10.56	20240206	3000	-11.00	20230614	2405	11.02	20231031	0.67	N	025880	500	83 억	1789684	N	N	N	N
11	20240530	150401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	0	3	0.00	108396085	40558	49.63	2685	2700	2640	3470	1870	2670	2672.62	10.71	-4975	2803	2736	2693	2626	2583	2715	2605	84	800	500	1970	5	1	16715858	446	6.73	0.66	12	0.24	397.00	4031.00	3035	20230525	-12.03	2405	20231031	11.02	2840	-5.99	20240527	2415	10.56	20240206	3000	-11.00	20230614	2405	11.02	20231031	0.67	N	025880	500	83 억	1789684	N	N	N	N
12	20240530	140402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	0	3	0.00	84969675	31750	38.86	2685	2700	2650	3470	1870	2670	2676.21	10.71	-5618	2803	2736	2693	2626	2583	2715	2605	84	800	500	1970	5	1	16715858	446	6.73	0.66	12	0.19	397.00	4031.00	3035	20230525	-12.03	2405	20231031	11.02	2840	-5.99	20240527	2415	10.56	20240206	3000	-11.00	20230614	2405	11.02	20231031	0.67	N	025880	500	83 억	1789684	N	N	N	N
13	20240530	130403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	5	2	0.19	71514245	26710	32.69	2685	2700	2650	3470	1870	2670	2677.43	10.71	-4826	2803	2736	2693	2626	2583	2715	2605	84	800	500	1970	5	1	16715858	447	6.74	0.66	12	0.16	397.00	4031.00	3035	20230525	-11.86	2405	20231031	11.23	2840	-5.81	20240527	2415	10.77	20240206	3000	-10.83	20230614	2405	11.23	20231031	0.67	N	025880	500	83 억	1789684	N	N	N	N
14	20240530	120402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	15	2	0.56	61466610	22960	28.10	2685	2700	2650	3470	1870	2670	2677.12	10.71	-3801	2803	2736	2693	2626	2583	2715	2605	84	800	500	1970	5	1	16715858	449	6.76	0.67	12	0.14	397.00	4031.00	3035	20230525	-11.53	2405	20231031	11.64	2840	-5.46	20240527	2415	11.18	20240206	3000	-10.50	20230614	2405	11.64	20231031	0.67	N	025880	500	83 억	1789684	N	N	N	N
15	20240530	110402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	0	3	0.00	40953815	15311	18.74	2685	2700	2650	3470	1870	2670	2674.80	10.71	-765	2803	2736	2693	2626	2583	2715	2605	84	800	500	1970	5	1	16715858	446	6.73	0.66	12	0.09	397.00	4031.00	3035	20230525	-12.03	2405	20231031	11.02	2840	-5.99	20240527	2415	10.56	20240206	3000	-11.00	20230614	2405	11.02	20231031	0.67	N	025880	500	83 억	1789684	N	N	N	N
16	20240530	100403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	5	2	0.19	26972305	10061	12.31	2685	2700	2660	3470	1870	2670	2680.88	10.71	-532	2803	2736	2693	2626	2583	2715	2605	84	800	500	1970	5	1	16715858	447	6.74	0.66	12	0.06	397.00	4031.00	3035	20230525	-11.86	2405	20231031	11.23	2840	-5.81	20240527	2415	10.77	20240206	3000	-10.83	20230614	2405	11.23	20231031	0.67	N	025880	500	83 억	1789684	N	N	N	N
17	20240530	090402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	0	3	0.00	4238710	1582	1.94	2685	2695	2670	3470	1870	2670	2679.34	10.71	1169	2803	2736	2693	2626	2583	2715	2605	84	800	500	1970	5	1	16715858	446	6.73	0.66	12	0.01	397.00	4031.00	3035	20230525	-12.03	2405	20231031	11.02	2840	-5.99	20240527	2415	10.56	20240206	3000	-11.00	20230614	2405	11.02	20231031	0.67	N	025880	500	83 억	1789684	N	N	N	N
18	20240529	160358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-70	5	-2.55	218089675	81684	84.51	2740	2760	2650	3560	1920	2740	2669.92	10.63	11924	2870	2805	2760	2695	2650	2782	2672	84	820	500	2020	5	1	16715858	446	6.73	0.66	12	0.49	397.00	4031.00	3035	20230525	-12.03	2405	20231031	11.02	2840	-5.99	20240527	2415	10.56	20240206	3000	-11.00	20230614	2405	11.02	20231031	0.73	N	025880	500	83 억	1777286	N	N	N	N
19	20240529	150359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-65	5	-2.37	202083270	75672	78.29	2740	2760	2650	3560	1920	2740	2670.52	10.63	11399	2870	2805	2760	2695	2650	2782	2672	84	820	500	2020	5	1	16715858	447	6.74	0.66	12	0.45	397.00	4031.00	3035	20230525	-11.86	2405	20231031	11.23	2840	-5.81	20240527	2415	10.77	20240206	3000	-10.83	20230614	2405	11.23	20231031	0.73	N	025880	500	83 억	1777286	N	N	N	N
20	20240529	140400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-65	5	-2.37	172851735	64704	66.94	2740	2760	2650	3560	1920	2740	2671.42	10.63	11465	2870	2805	2760	2695	2650	2782	2672	84	820	500	2020	5	1	16715858	447	6.74	0.66	12	0.39	397.00	4031.00	3035	20230525	-11.86	2405	20231031	11.23	2840	-5.81	20240527	2415	10.77	20240206	3000	-10.83	20230614	2405	11.23	20231031	0.73	N	025880	500	83 억	1777286	N	N	N	N
21	20240529	130358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-75	5	-2.74	151346775	56652	58.61	2740	2760	2650	3560	1920	2740	2671.52	10.63	11918	2870	2805	2760	2695	2650	2782	2672	84	820	500	2020	5	1	16715858	445	6.71	0.66	12	0.34	397.00	4031.00	3035	20230525	-12.19	2405	20231031	10.81	2840	-6.16	20240527	2415	10.35	20240206	3000	-11.17	20230614	2405	10.81	20231031	0.73	N	025880	500	83 억	1777286	N	N	N	N
22	20240529	120401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-60	5	-2.19	138230935	51718	53.51	2740	2760	2650	3560	1920	2740	2672.78	10.63	12381	2870	2805	2760	2695	2650	2782	2672	84	820	500	2020	5	1	16715858	448	6.75	0.66	12	0.31	397.00	4031.00	3035	20230525	-11.70	2405	20231031	11.43	2840	-5.63	20240527	2415	10.97	20240206	3000	-10.67	20230614	2405	11.43	20231031	0.73	N	025880	500	83 억	1777286	N	N	N	N
23	20240529	110358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-70	5	-2.55	118412525	44288	45.82	2740	2760	2650	3560	1920	2740	2673.69	10.63	11254	2870	2805	2760	2695	2650	2782	2672	84	820	500	2020	5	1	16715858	446	6.73	0.66	12	0.26	397.00	4031.00	3035	20230525	-12.03	2405	20231031	11.02	2840	-5.99	20240527	2415	10.56	20240206	3000	-11.00	20230614	2405	11.02	20231031	0.73	N	025880	500	83 억	1777286	N	N	N	N
24	20240529	100357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-85	5	-3.10	98283680	36738	38.01	2740	2760	2650	3560	1920	2740	2675.26	10.63	10254	2870	2805	2760	2695	2650	2782	2672	84	820	500	2020	5	1	16715858	444	6.69	0.66	12	0.22	397.00	4031.00	3035	20230525	-12.52	2405	20231031	10.40	2840	-6.51	20240527	2415	9.94	20240206	3000	-11.50	20230614	2405	10.40	20231031	0.73	N	025880	500	83 억	1777286	N	N	N	N
25	20240529	090356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	15	2	0.55	2942315	1072	1.11	2740	2755	2740	3560	1920	2740	2744.70	10.63	-62	2870	2805	2760	2695	2650	2782	2672	84	820	500	2020	5	1	16715858	461	6.94	0.68	12	0.01	397.00	4031.00	3035	20230525	-9.23	2405	20231031	14.55	2840	-2.99	20240527	2415	14.08	20240206	3000	-8.17	20230614	2405	14.55	20231031	0.73	N	025880	500	83 억	1777286	N	N	N	N
26	20240528	160356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	-65	5	-2.32	266036120	96657	94.25	2810	2825	2715	3645	1965	2805	2752.53	10.60	5240	2858	2831	2813	2786	2768	2822	2777	84	840	500	2070	5	1	16715858	458	6.90	0.68	12	0.58	397.00	4031.00	3035	20230525	-9.72	2405	20231031	13.93	2840	-3.52	20240527	2415	13.46	20240206	3000	-8.67	20230614	2405	13.93	20231031	0.76	N	025880	500	83 억	1772336	N	N	N	N
27	20240528	150358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-60	5	-2.14	250082930	90831	88.57	2810	2825	2715	3645	1965	2805	2753.28	10.60	6388	2858	2831	2813	2786	2768	2822	2777	84	840	500	2070	5	1	16715858	459	6.91	0.68	12	0.54	397.00	4031.00	3035	20230525	-9.56	2405	20231031	14.14	2840	-3.35	20240527	2415	13.66	20240206	3000	-8.50	20230614	2405	14.14	20231031	0.76	N	025880	500	83 억	1772336	N	N	N	N
28	20240528	140358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	-70	5	-2.50	239604555	86991	84.83	2810	2825	2715	3645	1965	2805	2754.36	10.60	6313	2858	2831	2813	2786	2768	2822	2777	84	840	500	2070	5	1	16715858	457	6.89	0.68	12	0.52	397.00	4031.00	3035	20230525	-9.88	2405	20231031	13.72	2840	-3.70	20240527	2415	13.25	20240206	3000	-8.83	20230614	2405	13.72	20231031	0.76	N	025880	500	83 억	1772336	N	N	N	N
29	20240528	130357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-35	5	-1.25	222968185	80895	78.88	2810	2825	2720	3645	1965	2805	2756.27	10.60	4208	2858	2831	2813	2786	2768	2822	2777	84	840	500	2070	5	1	16715858	463	6.98	0.69	12	0.48	397.00	4031.00	3035	20230525	-8.73	2405	20231031	15.18	2840	-2.46	20240527	2415	14.70	20240206	3000	-7.67	20230614	2405	15.18	20231031	0.76	N	025880	500	83 억	1772336	N	N	N	N
30	20240528	120357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-30	5	-1.07	146594870	53206	51.88	2810	2825	2720	3645	1965	2805	2755.23	10.60	3099	2858	2831	2813	2786	2768	2822	2777	84	840	500	2070	5	1	16715858	464	6.99	0.69	12	0.32	397.00	4031.00	3035	20230525	-8.57	2405	20231031	15.38	2840	-2.29	20240527	2415	14.91	20240206	3000	-7.50	20230614	2405	15.38	20231031	0.76	N	025880	500	83 억	1772336	N	N	N	N
31	20240528	110353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	-50	5	-1.78	122646140	44570	43.46	2810	2825	2720	3645	1965	2805	2751.76	10.60	4071	2858	2831	2813	2786	2768	2822	2777	84	840	500	2070	5	1	16715858	461	6.94	0.68	12	0.27	397.00	4031.00	3035	20230525	-9.23	2405	20231031	14.55	2840	-2.99	20240527	2415	14.08	20240206	3000	-8.17	20230614	2405	14.55	20231031	0.76	N	025880	500	83 억	1772336	N	N	N	N
32	20240528	100358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2730	-75	5	-2.67	95097775	34563	33.70	2810	2825	2720	3645	1965	2805	2751.43	10.60	4310	2858	2831	2813	2786	2768	2822	2777	84	840	500	2070	5	1	16715858	456	6.88	0.68	12	0.21	397.00	4031.00	3035	20230525	-10.05	2405	20231031	13.51	2840	-3.87	20240527	2415	13.04	20240206	3000	-9.00	20230614	2405	13.51	20231031	0.76	N	025880	500	83 억	1772336	N	N	N	N
33	20240528	090358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	0	3	0.00	7196440	2563	2.50	2810	2825	2785	3645	1965	2805	2807.82	10.60	-1881	2858	2831	2813	2786	2768	2822	2777	84	840	500	2070	5	1	16715858	469	7.07	0.70	12	0.02	397.00	4031.00	3035	20230525	-7.58	2405	20231031	16.63	2840	-1.23	20240527	2415	16.15	20240206	3000	-6.50	20230614	2405	16.63	20231031	0.76	N	025880	500	83 억	1772336	N	N	N	N
34	20240527	160351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-10	5	-0.36	288804275	102515	92.94	2815	2840	2795	3655	1975	2815	2817.19	10.62	-3052	2851	2832	2796	2777	2741	2842	2787	84	840	500	2080	5	1	16715858	469	7.07	0.70	12	0.61	397.00	4031.00	3035	20230525	-7.58	2405	20231031	16.63	2840	-1.23	20240527	2415	16.15	20240206	3000	-6.50	20230614	2405	16.63	20231031	0.80	N	025880	500	83 억	1775509	N	N	N	N
35	20240527	150358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-10	5	-0.36	268594675	95304	86.40	2815	2840	2800	3655	1975	2815	2818.29	10.62	-2428	2851	2832	2796	2777	2741	2842	2787	84	840	500	2080	5	1	16715858	469	7.07	0.70	12	0.57	397.00	4031.00	3035	20230525	-7.58	2405	20231031	16.63	2840	-1.23	20240527	2415	16.15	20240206	3000	-6.50	20230614	2405	16.63	20231031	0.80	N	025880	500	83 억	1775509	N	N	N	N
36	20240527	140356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	0	3	0.00	217924140	77361	70.14	2815	2840	2800	3655	1975	2815	2816.98	10.62	-1666	2851	2832	2796	2777	2741	2842	2787	84	840	500	2080	5	1	16715858	471	7.09	0.70	12	0.46	397.00	4031.00	3035	20230525	-7.25	2405	20231031	17.05	2840	-0.88	20240527	2415	16.56	20240206	3000	-6.17	20230614	2405	17.05	20231031	0.80	N	025880	500	83 억	1775509	N	N	N	N
37	20240527	130356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	0	3	0.00	191273940	67914	61.57	2815	2840	2800	3655	1975	2815	2816.41	10.62	354	2851	2832	2796	2777	2741	2842	2787	84	840	500	2080	5	1	16715858	471	7.09	0.70	12	0.41	397.00	4031.00	3035	20230525	-7.25	2405	20231031	17.05	2840	-0.88	20240527	2415	16.56	20240206	3000	-6.17	20230614	2405	17.05	20231031	0.80	N	025880	500	83 억	1775509	N	N	N	N
38	20240527	120357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-5	5	-0.18	165985230	58897	53.40	2815	2840	2805	3655	1975	2815	2818.23	10.62	1244	2851	2832	2796	2777	2741	2842	2787	84	840	500	2080	5	1	16715858	470	7.08	0.70	12	0.35	397.00	4031.00	3035	20230525	-7.41	2405	20231031	16.84	2840	-1.06	20240527	2415	16.36	20240206	3000	-6.33	20230614	2405	16.84	20231031	0.80	N	025880	500	83 억	1775509	N	N	N	N
39	20240527	110356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-5	5	-0.18	149935810	53193	48.22	2815	2840	2805	3655	1975	2815	2818.71	10.62	2363	2851	2832	2796	2777	2741	2842	2787	84	840	500	2080	5	1	16715858	470	7.08	0.70	12	0.32	397.00	4031.00	3035	20230525	-7.41	2405	20231031	16.84	2840	-1.06	20240527	2415	16.36	20240206	3000	-6.33	20230614	2405	16.84	20231031	0.80	N	025880	500	83 억	1775509	N	N	N	N
40	20240527	100355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	5	2	0.18	107386755	38066	34.51	2815	2840	2805	3655	1975	2815	2821.07	10.62	2973	2851	2832	2796	2777	2741	2842	2787	84	840	500	2080	5	1	16715858	471	7.10	0.70	12	0.23	397.00	4031.00	3035	20230525	-7.08	2405	20231031	17.26	2840	-0.70	20240527	2415	16.77	20240206	3000	-6.00	20230614	2405	17.26	20231031	0.80	N	025880	500	83 억	1775509	N	N	N	N
41	20240527	090356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-10	5	-0.36	11474300	4077	3.70	2815	2820	2805	3655	1975	2815	2814.40	10.62	-412	2851	2832	2796	2777	2741	2842	2787	84	840	500	2080	5	1	16715858	469	7.07	0.70	12	0.02	397.00	4031.00	3035	20230525	-7.58	2405	20231031	16.63	2820	-0.53	20240527	2415	16.15	20240206	3000	-6.50	20230614	2405	16.63	20231031	0.80	N	025880	500	83 억	1775509	N	N	N	N
42	20240524	160339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	20	2	0.72	306404585	109442	97.92	2800	2815	2760	3630	1960	2795	2799.64	10.63	-1135	2875	2835	2775	2735	2675	2805	2705	84	835	500	2060	5	1	16715858	471	7.09	0.70	12	0.65	397.00	4031.00	3035	20230525	-7.25	2405	20231031	17.05	2815	0.00	20240105	2415	16.56	20240206	3035	-7.25	20230525	2405	17.05	20231031	0.55	N	025880	500	83 억	1776611	N	N	N	N
43	20240524	150339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	20	2	0.72	277452580	99139	88.70	2800	2815	2760	3630	1960	2795	2798.62	10.63	-950	2875	2835	2775	2735	2675	2805	2705	84	835	500	2060	5	1	16715858	471	7.09	0.70	12	0.59	397.00	4031.00	3035	20230525	-7.25	2405	20231031	17.05	2815	0.00	20240105	2415	16.56	20240206	3035	-7.25	20230525	2405	17.05	20231031	0.55	N	025880	500	83 억	1776611	N	N	N	N
44	20240524	140340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	15	2	0.54	215539195	77116	69.00	2800	2815	2760	3630	1960	2795	2795.00	10.63	-461	2875	2835	2775	2735	2675	2805	2705	84	835	500	2060	5	1	16715858	470	7.08	0.70	12	0.46	397.00	4031.00	3035	20230525	-7.41	2405	20231031	16.84	2815	0.00	20240105	2415	16.36	20240206	3035	-7.41	20230525	2405	16.84	20231031	0.55	N	025880	500	83 억	1776611	N	N	N	N
45	20240524	130339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	10	2	0.36	194879325	69756	62.41	2800	2815	2760	3630	1960	2795	2793.73	10.63	-40	2875	2835	2775	2735	2675	2805	2705	84	835	500	2060	5	1	16715858	469	7.07	0.70	12	0.42	397.00	4031.00	3035	20230525	-7.58	2405	20231031	16.63	2815	0.00	20240105	2415	16.15	20240206	3035	-7.58	20230525	2405	16.63	20231031	0.55	N	025880	500	83 억	1776611	N	N	N	N
46	20240524	120339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	5	2	0.18	162676855	58263	52.13	2800	2815	2760	3630	1960	2795	2792.11	10.63	300	2875	2835	2775	2735	2675	2805	2705	84	835	500	2060	5	1	16715858	468	7.05	0.69	12	0.35	397.00	4031.00	3035	20230525	-7.74	2405	20231031	16.42	2815	0.00	20240105	2415	15.94	20240206	3035	-7.74	20230525	2405	16.42	20231031	0.55	N	025880	500	83 억	1776611	N	N	N	N
47	20240524	110338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	15	2	0.54	120547170	43256	38.70	2800	2815	2760	3630	1960	2795	2786.83	10.63	932	2875	2835	2775	2735	2675	2805	2705	84	835	500	2060	5	1	16715858	470	7.08	0.70	12	0.26	397.00	4031.00	3035	20230525	-7.41	2405	20231031	16.84	2815	0.00	20240105	2415	16.36	20240206	3035	-7.41	20230525	2405	16.84	20231031	0.55	N	025880	500	83 억	1776611	N	N	N	N
48	20240524	100341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-5	5	-0.18	66307680	23832	21.32	2800	2800	2760	3630	1960	2795	2782.30	10.63	-717	2875	2835	2775	2735	2675	2805	2705	84	835	500	2060	5	1	16715858	466	7.03	0.69	12	0.14	397.00	4031.00	3035	20230525	-8.07	2405	20231031	16.01	2815	-0.89	20240105	2415	15.53	20240206	3035	-8.07	20230525	2405	16.01	20231031	0.55	N	025880	500	83 억	1776611	N	N	N	N
49	20240524	090340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-5	5	-0.18	3008980	1076	0.96	2800	2800	2775	3630	1960	2795	2796.45	10.63	-318	2875	2835	2775	2735	2675	2805	2705	84	835	500	2060	5	1	16715858	466	7.03	0.69	12	0.01	397.00	4031.00	3035	20230525	-8.07	2405	20231031	16.01	2815	-0.89	20240105	2415	15.53	20240206	3035	-8.07	20230525	2405	16.01	20231031	0.55	N	025880	500	83 억	1776611	N	N	N	N
50	20240523	160337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-5	5	-0.18	310527620	111768	31.72	2800	2815	2715	3640	1960	2800	2778.27	10.64	-2041	2890	2845	2755	2710	2620	2867	2732	84	840	500	2070	5	1	16715858	467	7.04	0.69	12	0.67	397.00	4031.00	3035	20230525	-7.91	2405	20231031	16.22	2815	0.00	20240105	2415	15.73	20240206	3035	-7.91	20230525	2405	16.22	20231031	0.56	N	025880	500	83 억	1778652	N	N	N	N
51	20240523	150339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-10	5	-0.36	292240090	105223	29.87	2800	2815	2715	3640	1960	2800	2777.34	10.64	-1835	2890	2845	2755	2710	2620	2867	2732	84	840	500	2070	5	1	16715858	466	7.03	0.69	12	0.63	397.00	4031.00	3035	20230525	-8.07	2405	20231031	16.01	2815	0.00	20240105	2415	15.53	20240206	3035	-8.07	20230525	2405	16.01	20231031	0.56	N	025880	500	83 억	1778652	N	N	N	N
52	20240523	140340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-10	5	-0.36	248624290	89572	25.42	2800	2815	2715	3640	1960	2800	2775.69	10.64	-1453	2890	2845	2755	2710	2620	2867	2732	84	840	500	2070	5	1	16715858	466	7.03	0.69	12	0.54	397.00	4031.00	3035	20230525	-8.07	2405	20231031	16.01	2815	0.00	20240105	2415	15.53	20240206	3035	-8.07	20230525	2405	16.01	20231031	0.56	N	025880	500	83 억	1778652	N	N	N	N
53	20240523	130339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	0	3	0.00	231272635	83354	23.66	2800	2815	2715	3640	1960	2800	2774.58	10.64	-850	2890	2845	2755	2710	2620	2867	2732	84	840	500	2070	5	1	16715858	468	7.05	0.69	12	0.50	397.00	4031.00	3035	20230525	-7.74	2405	20231031	16.42	2815	0.00	20240105	2415	15.94	20240206	3035	-7.74	20230525	2405	16.42	20231031	0.56	N	025880	500	83 억	1778652	N	N	N	N
54	20240523	120337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	0	3	0.00	210607935	75972	21.56	2800	2815	2715	3640	1960	2800	2772.18	10.64	-436	2890	2845	2755	2710	2620	2867	2732	84	840	500	2070	5	1	16715858	468	7.05	0.69	12	0.45	397.00	4031.00	3035	20230525	-7.74	2405	20231031	16.42	2815	0.00	20240105	2415	15.94	20240206	3035	-7.74	20230525	2405	16.42	20231031	0.56	N	025880	500	83 억	1778652	N	N	N	N
55	20240523	110336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	0	3	0.00	189674145	68485	19.44	2800	2815	2715	3640	1960	2800	2769.57	10.64	-154	2890	2845	2755	2710	2620	2867	2732	84	840	500	2070	5	1	16715858	468	7.05	0.69	12	0.41	397.00	4031.00	3035	20230525	-7.74	2405	20231031	16.42	2815	0.00	20240105	2415	15.94	20240206	3035	-7.74	20230525	2405	16.42	20231031	0.56	N	025880	500	83 억	1778652	N	N	N	N
56	20240523	100337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-10	5	-0.36	138707045	50215	14.25	2800	2815	2715	3640	1960	2800	2762.26	10.64	349	2890	2845	2755	2710	2620	2867	2732	84	840	500	2070	5	1	16715858	466	7.03	0.69	12	0.30	397.00	4031.00	3035	20230525	-8.07	2405	20231031	16.01	2815	0.00	20240105	2415	15.53	20240206	3035	-8.07	20230525	2405	16.01	20231031	0.56	N	025880	500	83 억	1778652	N	N	N	N
57	20240523	090339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-5	5	-0.18	4913445	1760	0.50	2800	2800	2770	3640	1960	2800	2791.73	10.64	-47	2890	2845	2755	2710	2620	2867	2732	84	840	500	2070	5	1	16715858	467	7.04	0.69	12	0.01	397.00	4031.00	3035	20230525	-7.91	2405	20231031	16.22	2815	-0.71	20240105	2415	15.73	20240206	3035	-7.91	20230525	2405	16.22	20231031	0.56	N	025880	500	83 억	1778652	N	N	N	N
58	20240522	160335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	85	2	3.13	964853535	349139	254.22	2705	2800	2665	3525	1905	2715	2762.66	10.67	-5998	2788	2751	2693	2656	2598	2770	2675	84	810	500	2000	5	1	16715858	468	7.05	0.69	12	2.09	397.00	4031.00	3035	20230525	-7.74	2405	20231031	16.42	2815	-0.53	20240105	2415	15.94	20240206	3035	-7.74	20230525	2405	16.42	20231031	0.67	N	025880	500	83 억	1784342	N	N	N	N
59	20240522	150337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	70	2	2.58	838163115	303840	221.24	2705	2800	2665	3525	1905	2715	2758.57	10.67	-5962	2788	2751	2693	2656	2598	2770	2675	84	810	500	2000	5	1	16715858	466	7.02	0.69	12	1.82	397.00	4031.00	3035	20230525	-8.24	2405	20231031	15.80	2815	-1.07	20240105	2415	15.32	20240206	3035	-8.24	20230525	2405	15.80	20231031	0.67	N	025880	500	83 억	1784342	N	N	N	N
60	20240522	140337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	45	2	1.66	732362685	265644	193.42	2705	2800	2665	3525	1905	2715	2756.93	10.67	-6322	2788	2751	2693	2656	2598	2770	2675	84	810	500	2000	5	1	16715858	461	6.95	0.68	12	1.59	397.00	4031.00	3035	20230525	-9.06	2405	20231031	14.76	2815	-1.95	20240105	2415	14.29	20240206	3035	-9.06	20230525	2405	14.76	20231031	0.67	N	025880	500	83 억	1784342	N	N	N	N
61	20240522	130336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	70	2	2.58	660628105	239802	174.61	2705	2800	2665	3525	1905	2715	2754.89	10.67	-6917	2788	2751	2693	2656	2598	2770	2675	84	810	500	2000	5	1	16715858	466	7.02	0.69	12	1.43	397.00	4031.00	3035	20230525	-8.24	2405	20231031	15.80	2815	-1.07	20240105	2415	15.32	20240206	3035	-8.24	20230525	2405	15.80	20231031	0.67	N	025880	500	83 억	1784342	N	N	N	N
62	20240522	120337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	70	2	2.58	474003445	172662	125.72	2705	2795	2665	3525	1905	2715	2745.27	10.67	-4721	2788	2751	2693	2656	2598	2770	2675	84	810	500	2000	5	1	16715858	466	7.02	0.69	12	1.03	397.00	4031.00	3035	20230525	-8.24	2405	20231031	15.80	2815	-1.07	20240105	2415	15.32	20240206	3035	-8.24	20230525	2405	15.80	20231031	0.67	N	025880	500	83 억	1784342	N	N	N	N
63	20240522	110337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	30	2	1.10	240712170	88339	64.32	2705	2760	2665	3525	1905	2715	2724.87	10.67	-6051	2788	2751	2693	2656	2598	2770	2675	84	810	500	2000	5	1	16715858	459	6.91	0.68	12	0.53	397.00	4031.00	3035	20230525	-9.56	2405	20231031	14.14	2815	-2.49	20240105	2415	13.66	20240206	3035	-9.56	20230525	2405	14.14	20231031	0.67	N	025880	500	83 억	1784342	N	N	N	N
64	20240522	100337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	0	3	0.00	112591025	41587	30.28	2705	2725	2665	3525	1905	2715	2707.36	10.67	-3908	2788	2751	2693	2656	2598	2770	2675	84	810	500	2000	5	1	16715858	454	6.84	0.67	12	0.25	397.00	4031.00	3035	20230525	-10.54	2405	20231031	12.89	2815	-3.55	20240105	2415	12.42	20240206	3035	-10.54	20230525	2405	12.89	20231031	0.67	N	025880	500	83 억	1784342	N	N	N	N
65	20240522	090337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-20	5	-0.74	2003245	741	0.54	2705	2705	2695	3525	1905	2715	2703.43	10.67	-204	2788	2751	2693	2656	2598	2770	2675	84	810	500	2000	5	1	16715858	450	6.79	0.67	12	0.00	397.00	4031.00	3035	20230525	-11.20	2405	20231031	12.06	2815	-4.26	20240105	2415	11.59	20240206	3035	-11.20	20230525	2405	12.06	20231031	0.67	N	025880	500	83 억	1784342	N	N	N	N
66	20240521	160333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	25	2	0.93	368660665	137294	52.78	2695	2730	2635	3495	1885	2690	2685.19	10.73	-10002	2740	2715	2675	2650	2610	2695	2630	84	805	500	1990	5	1	16715858	454	6.84	0.67	12	0.82	397.00	4031.00	3035	20230525	-10.54	2405	20231031	12.89	2815	-3.55	20240105	2415	12.42	20240206	3035	-10.54	20230525	2405	12.89	20231031	0.76	N	025880	500	83 억	1793118	N	N	N	N
67	20240521	150336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	20	2	0.74	332595365	123983	47.66	2695	2730	2635	3495	1885	2690	2682.59	10.73	-8820	2740	2715	2675	2650	2610	2695	2630	84	805	500	1990	5	1	16715858	453	6.83	0.67	12	0.74	397.00	4031.00	3035	20230525	-10.71	2405	20231031	12.68	2815	-3.73	20240105	2415	12.22	20240206	3035	-10.71	20230525	2405	12.68	20231031	0.76	N	025880	500	83 억	1793118	N	N	N	N
68	20240521	140335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	25	2	0.93	281689900	105166	40.43	2695	2730	2635	3495	1885	2690	2678.53	10.73	-8565	2740	2715	2675	2650	2610	2695	2630	84	805	500	1990	5	1	16715858	454	6.84	0.67	12	0.63	397.00	4031.00	3035	20230525	-10.54	2405	20231031	12.89	2815	-3.55	20240105	2415	12.42	20240206	3035	-10.54	20230525	2405	12.89	20231031	0.76	N	025880	500	83 억	1793118	N	N	N	N
69	20240521	130336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-25	5	-0.93	179837580	67462	25.93	2695	2695	2635	3495	1885	2690	2665.76	10.73	-6743	2740	2715	2675	2650	2610	2695	2630	84	805	500	1990	5	1	16715858	445	6.71	0.66	12	0.40	397.00	4031.00	3035	20230525	-12.19	2405	20231031	10.81	2815	-5.33	20240105	2415	10.35	20240206	3035	-12.19	20230525	2405	10.81	20231031	0.76	N	025880	500	83 억	1793118	N	N	N	N
70	20240521	120336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-25	5	-0.93	149437840	56086	21.56	2695	2695	2635	3495	1885	2690	2664.44	10.73	-7132	2740	2715	2675	2650	2610	2695	2630	84	805	500	1990	5	1	16715858	445	6.71	0.66	12	0.34	397.00	4031.00	3035	20230525	-12.19	2405	20231031	10.81	2815	-5.33	20240105	2415	10.35	20240206	3035	-12.19	20230525	2405	10.81	20231031	0.76	N	025880	500	83 억	1793118	N	N	N	N
71	20240521	110337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-20	5	-0.74	117252145	44005	16.92	2695	2695	2635	3495	1885	2690	2664.52	10.73	-4723	2740	2715	2675	2650	2610	2695	2630	84	805	500	1990	5	1	16715858	446	6.73	0.66	12	0.26	397.00	4031.00	3035	20230525	-12.03	2405	20231031	11.02	2815	-5.15	20240105	2415	10.56	20240206	3035	-12.03	20230525	2405	11.02	20231031	0.76	N	025880	500	83 억	1793118	N	N	N	N
72	20240521	100337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-25	5	-0.93	77576265	29120	11.19	2695	2695	2635	3495	1885	2690	2664.02	10.73	-3177	2740	2715	2675	2650	2610	2695	2630	84	805	500	1990	5	1	16715858	445	6.71	0.66	12	0.17	397.00	4031.00	3035	20230525	-12.19	2405	20231031	10.81	2815	-5.33	20240105	2415	10.35	20240206	3035	-12.19	20230525	2405	10.81	20231031	0.76	N	025880	500	83 억	1793118	N	N	N	N
73	20240521	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-25	5	-0.93	16808305	6283	2.42	2695	2695	2665	3495	1885	2690	2675.20	10.73	-2874	2740	2715	2675	2650	2610	2695	2630	84	805	500	1990	5	1	16715858	445	6.71	0.66	12	0.04	397.00	4031.00	3035	20230525	-12.19	2405	20231031	10.81	2815	-5.33	20240105	2415	10.35	20240206	3035	-12.19	20230525	2405	10.81	20231031	0.76	N	025880	500	83 억	1793118	N	N	N	N
74	20240517	160337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	135	2	5.33	1855703315	703858	696.52	2560	2680	2540	3295	1775	2535	2636.42	10.94	-17183	2571	2552	2531	2512	2491	2562	2522	84	760	500	1870	5	1	16715858	446	6.73	0.66	12	4.21	397.00	4031.00	3190	20230510	-16.30	2405	20231031	11.02	2815	-5.15	20240105	2415	10.56	20240206	3035	-12.03	20230525	2405	11.02	20231031	0.69	N	025880	500	83 억	1829272	N	N	N	N
75	20240517	150340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	120	2	4.73	1767892960	670918	663.92	2560	2680	2540	3295	1775	2535	2635.04	10.94	-16915	2571	2552	2531	2512	2491	2562	2522	84	760	500	1870	5	1	16715858	444	6.69	0.66	12	4.01	397.00	4031.00	3190	20230510	-16.77	2405	20231031	10.40	2815	-5.68	20240105	2415	9.94	20240206	3035	-12.52	20230525	2405	10.40	20231031	0.69	N	025880	500	83 억	1829272	N	N	N	N
76	20240517	140332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	105	2	4.14	1557440985	591592	585.42	2560	2680	2540	3295	1775	2535	2632.63	10.94	-17408	2571	2552	2531	2512	2491	2562	2522	84	760	500	1870	5	1	16715858	441	6.65	0.65	12	3.54	397.00	4031.00	3190	20230510	-17.24	2405	20231031	9.77	2815	-6.22	20240105	2415	9.32	20240206	3035	-13.01	20230525	2405	9.77	20231031	0.69	N	025880	500	83 억	1829272	N	N	N	N
77	20240517	130331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	115	2	4.54	1464149375	556348	550.55	2560	2680	2540	3295	1775	2535	2631.71	10.94	-16793	2571	2552	2531	2512	2491	2562	2522	84	760	500	1870	5	1	16715858	443	6.68	0.66	12	3.33	397.00	4031.00	3190	20230510	-16.93	2405	20231031	10.19	2815	-5.86	20240105	2415	9.73	20240206	3035	-12.69	20230525	2405	10.19	20231031	0.69	N	025880	500	83 억	1829272	N	N	N	N
78	20240517	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	120	2	4.73	1263250790	480601	475.59	2560	2680	2540	3295	1775	2535	2628.48	10.94	-17251	2571	2552	2531	2512	2491	2562	2522	84	760	500	1870	5	1	16715858	444	6.69	0.66	12	2.88	397.00	4031.00	3190	20230510	-16.77	2405	20231031	10.40	2815	-5.68	20240105	2415	9.94	20240206	3035	-12.52	20230525	2405	10.40	20231031	0.69	N	025880	500	83 억	1829272	N	N	N	N
79	20240517	110332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	110	2	4.34	1118521110	425837	421.40	2560	2680	2540	3295	1775	2535	2626.64	10.94	-18301	2571	2552	2531	2512	2491	2562	2522	84	760	500	1870	5	1	16715858	442	6.66	0.66	12	2.55	397.00	4031.00	3190	20230510	-17.08	2405	20231031	9.98	2815	-6.04	20240105	2415	9.52	20240206	3035	-12.85	20230525	2405	9.98	20231031	0.69	N	025880	500	83 억	1829272	N	N	N	N
80	20240517	100329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2630	95	2	3.75	921851085	351385	347.72	2560	2680	2540	3295	1775	2535	2623.48	10.94	-13746	2571	2552	2531	2512	2491	2562	2522	84	760	500	1870	5	1	16715858	440	6.62	0.65	12	2.10	397.00	4031.00	3190	20230510	-17.55	2405	20231031	9.36	2815	-6.57	20240105	2415	8.90	20240206	3035	-13.34	20230525	2405	9.36	20231031	0.69	N	025880	500	83 억	1829272	N	N	N	N
81	20240517	090332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	25	2	0.99	45623385	17722	17.54	2560	2590	2550	3295	1775	2535	2574.39	10.94	-6083	2571	2552	2531	2512	2491	2562	2522	84	760	500	1870	5	1	16715858	428	6.45	0.64	12	0.11	397.00	4031.00	3190	20230510	-19.75	2405	20231031	6.44	2815	-9.06	20240105	2415	6.00	20240206	3035	-15.65	20230525	2405	6.44	20231031	0.69	N	025880	500	83 억	1829272	N	N	N	N
82	20240516	160331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	35	2	1.40	255941510	101052	274.28	2510	2550	2510	3250	1750	2500	2532.84	10.95	340	2526	2512	2491	2477	2456	2520	2485	84	750	500	1850	5	1	16715858	424	6.39	0.63	12	0.60	397.00	4031.00	3225	20230509	-21.40	2405	20231031	5.41	2815	-9.95	20240105	2415	4.97	20240206	3035	-16.47	20230525	2405	5.41	20231031	0.69	N	025880	500	83 억	1830684	N	N	N	N
83	20240516	150329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	25	2	1.00	243350715	96076	260.78	2510	2550	2510	3250	1750	2500	2532.97	10.95	1013	2526	2512	2491	2477	2456	2520	2485	84	750	500	1850	5	1	16715858	422	6.36	0.63	12	0.57	397.00	4031.00	3225	20230509	-21.71	2405	20231031	4.99	2815	-10.30	20240105	2415	4.55	20240206	3035	-16.80	20230525	2405	4.99	20231031	0.69	N	025880	500	83 억	1830684	N	N	N	N
84	20240516	140332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	15	2	0.60	232032355	91591	248.60	2510	2550	2510	3250	1750	2500	2533.43	10.95	772	2526	2512	2491	2477	2456	2520	2485	84	750	500	1850	5	1	16715858	420	6.34	0.62	12	0.55	397.00	4031.00	3225	20230509	-22.02	2405	20231031	4.57	2815	-10.66	20240105	2415	4.14	20240206	3035	-17.13	20230525	2405	4.57	20231031	0.69	N	025880	500	83 억	1830684	N	N	N	N
85	20240516	130332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	30	2	1.20	223814955	88333	239.76	2510	2550	2510	3250	1750	2500	2533.85	10.95	145	2526	2512	2491	2477	2456	2520	2485	84	750	500	1850	5	1	16715858	423	6.37	0.63	12	0.53	397.00	4031.00	3225	20230509	-21.55	2405	20231031	5.20	2815	-10.12	20240105	2415	4.76	20240206	3035	-16.64	20230525	2405	5.20	20231031	0.69	N	025880	500	83 억	1830684	N	N	N	N
86	20240516	120330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	25	2	1.00	217376280	85785	232.85	2510	2550	2510	3250	1750	2500	2534.05	10.95	447	2526	2512	2491	2477	2456	2520	2485	84	750	500	1850	5	1	16715858	422	6.36	0.63	12	0.51	397.00	4031.00	3225	20230509	-21.71	2405	20231031	4.99	2815	-10.30	20240105	2415	4.55	20240206	3035	-16.80	20230525	2405	4.99	20231031	0.69	N	025880	500	83 억	1830684	N	N	N	N
87	20240516	110329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	35	2	1.40	186446920	73564	199.67	2510	2550	2510	3250	1750	2500	2534.59	10.95	172	2526	2512	2491	2477	2456	2520	2485	84	750	500	1850	5	1	16715858	424	6.39	0.63	12	0.44	397.00	4031.00	3225	20230509	-21.40	2405	20231031	5.41	2815	-9.95	20240105	2415	4.97	20240206	3035	-16.47	20230525	2405	5.41	20231031	0.69	N	025880	500	83 억	1830684	N	N	N	N
88	20240516	100330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	45	2	1.80	168214030	66371	180.15	2510	2550	2510	3250	1750	2500	2534.56	10.95	-179	2526	2512	2491	2477	2456	2520	2485	84	750	500	1850	5	1	16715858	425	6.41	0.63	12	0.40	397.00	4031.00	3225	20230509	-21.09	2405	20231031	5.82	2815	-9.59	20240105	2415	5.38	20240206	3035	-16.14	20230525	2405	5.82	20231031	0.69	N	025880	500	83 억	1830684	N	N	N	N
89	20240516	090330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	10	2	0.40	21797445	8669	23.53	2510	2525	2510	3250	1750	2500	2514.79	10.95	-44	2526	2512	2491	2477	2456	2520	2485	84	750	500	1850	5	1	16715858	420	6.32	0.62	12	0.05	397.00	4031.00	3225	20230509	-22.17	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3035	-17.30	20230525	2405	4.37	20231031	0.69	N	025880	500	83 억	1830684	N	N	N	N
90	20240514	160333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	25	2	1.01	73839060	29668	101.70	2475	2505	2470	3215	1735	2475	2488.83	10.94	1296	2535	2505	2490	2460	2445	2497	2452	84	740	500	1830	5	1	16715858	418	6.30	0.62	12	0.18	397.00	4031.00	3225	20230509	-22.48	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3035	-17.63	20230525	2405	3.95	20231031	0.66	N	025880	500	83 억	1829207	N	N	N	N
91	20240514	150335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	15	2	0.61	66369985	26676	91.44	2475	2505	2470	3215	1735	2475	2488.00	10.94	434	2535	2505	2490	2460	2445	2497	2452	84	740	500	1830	5	1	16715858	416	6.27	0.62	12	0.16	397.00	4031.00	3225	20230509	-22.79	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3035	-17.96	20230525	2405	3.53	20231031	0.66	N	025880	500	83 억	1829207	N	N	N	N
92	20240514	140333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	20	2	0.81	51943540	20886	71.59	2475	2505	2470	3215	1735	2475	2487.00	10.94	891	2535	2505	2490	2460	2445	2497	2452	84	740	500	1830	5	1	16715858	417	6.28	0.62	12	0.12	397.00	4031.00	3225	20230509	-22.64	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3035	-17.79	20230525	2405	3.74	20231031	0.66	N	025880	500	83 억	1829207	N	N	N	N
93	20240514	130334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	20	2	0.81	49266095	19811	67.91	2475	2505	2470	3215	1735	2475	2486.81	10.94	810	2535	2505	2490	2460	2445	2497	2452	84	740	500	1830	5	1	16715858	417	6.28	0.62	12	0.12	397.00	4031.00	3225	20230509	-22.64	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3035	-17.79	20230525	2405	3.74	20231031	0.66	N	025880	500	83 억	1829207	N	N	N	N
94	20240514	120333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	20	2	0.81	36535285	14700	50.39	2475	2505	2470	3215	1735	2475	2485.39	10.94	77	2535	2505	2490	2460	2445	2497	2452	84	740	500	1830	5	1	16715858	417	6.28	0.62	12	0.09	397.00	4031.00	3225	20230509	-22.64	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3035	-17.79	20230525	2405	3.74	20231031	0.66	N	025880	500	83 억	1829207	N	N	N	N
95	20240514	110333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	20	2	0.81	32120330	12928	44.31	2475	2505	2470	3215	1735	2475	2484.56	10.94	87	2535	2505	2490	2460	2445	2497	2452	84	740	500	1830	5	1	16715858	417	6.28	0.62	12	0.08	397.00	4031.00	3225	20230509	-22.64	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3035	-17.79	20230525	2405	3.74	20231031	0.66	N	025880	500	83 억	1829207	N	N	N	N
96	20240514	100332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	15	2	0.61	22165180	8939	30.64	2475	2490	2470	3215	1735	2475	2479.60	10.94	562	2535	2505	2490	2460	2445	2497	2452	84	740	500	1830	5	1	16715858	416	6.27	0.62	12	0.05	397.00	4031.00	3225	20230509	-22.79	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3035	-17.96	20230525	2405	3.53	20231031	0.66	N	025880	500	83 억	1829207	N	N	N	N
97	20240514	090333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	0	3	0.00	1814175	733	2.51	2475	2475	2475	3215	1735	2475	2475.00	10.94	-107	2535	2505	2490	2460	2445	2497	2452	84	740	500	1830	5	1	16715858	414	6.23	0.61	12	0.00	397.00	4031.00	3225	20230509	-23.26	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3035	-18.45	20230525	2405	2.91	20231031	0.66	N	025880	500	83 억	1829207	N	N	N	N
98	20240513	160333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	-35	5	-1.39	72570560	29138	43.19	2515	2520	2475	3260	1760	2510	2490.62	10.95	-784	2610	2560	2515	2465	2420	2537	2442	84	750	500	1850	5	1	16715858	414	6.23	0.61	12	0.17	397.00	4031.00	3225	20230509	-23.26	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3035	-18.45	20230525	2405	2.91	20231031	0.66	N	025880	500	83 억	1829590	N	N	N	N
99	20240513	150334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-30	5	-1.20	66583750	26721	39.61	2515	2520	2475	3260	1760	2510	2491.81	10.95	97	2610	2560	2515	2465	2420	2537	2442	84	750	500	1850	5	1	16715858	415	6.25	0.62	12	0.16	397.00	4031.00	3225	20230509	-23.10	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3035	-18.29	20230525	2405	3.12	20231031	0.66	N	025880	500	83 억	1829590	N	N	N	N
100	20240513	140332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	-15	5	-0.60	38846650	15546	23.04	2515	2520	2490	3260	1760	2510	2498.82	10.95	-650	2610	2560	2515	2465	2420	2537	2442	84	750	500	1850	5	1	16715858	417	6.28	0.62	12	0.09	397.00	4031.00	3225	20230509	-22.64	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3035	-17.79	20230525	2405	3.74	20231031	0.66	N	025880	500	83 억	1829590	N	N	N	N
101	20240513	130332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	-15	5	-0.60	32569300	13032	19.32	2515	2520	2490	3260	1760	2510	2499.18	10.95	-301	2610	2560	2515	2465	2420	2537	2442	84	750	500	1850	5	1	16715858	417	6.28	0.62	12	0.08	397.00	4031.00	3225	20230509	-22.64	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3035	-17.79	20230525	2405	3.74	20231031	0.66	N	025880	500	83 억	1829590	N	N	N	N
102	20240513	120333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	-15	5	-0.60	18252180	7288	10.80	2515	2520	2490	3260	1760	2510	2504.42	10.95	262	2610	2560	2515	2465	2420	2537	2442	84	750	500	1850	5	1	16715858	417	6.28	0.62	12	0.04	397.00	4031.00	3225	20230509	-22.64	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3035	-17.79	20230525	2405	3.74	20231031	0.66	N	025880	500	83 억	1829590	N	N	N	N
103	20240513	110332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	-15	5	-0.60	17463320	6972	10.33	2515	2520	2490	3260	1760	2510	2504.78	10.95	345	2610	2560	2515	2465	2420	2537	2442	84	750	500	1850	5	1	16715858	417	6.28	0.62	12	0.04	397.00	4031.00	3225	20230509	-22.64	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3035	-17.79	20230525	2405	3.74	20231031	0.66	N	025880	500	83 억	1829590	N	N	N	N
104	20240513	100334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	-10	5	-0.40	14238905	5679	8.42	2515	2520	2490	3260	1760	2510	2507.29	10.95	596	2610	2560	2515	2465	2420	2537	2442	84	750	500	1850	5	1	16715858	418	6.30	0.62	12	0.03	397.00	4031.00	3225	20230509	-22.48	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3035	-17.63	20230525	2405	3.95	20231031	0.66	N	025880	500	83 억	1829590	N	N	N	N
105	20240513	090333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	0	3	0.00	5663770	2252	3.34	2515	2515	2510	3260	1760	2510	2515.00	10.95	666	2610	2560	2515	2465	2420	2537	2442	84	750	500	1850	5	1	16715858	420	6.32	0.62	12	0.01	397.00	4031.00	3225	20230509	-22.17	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3035	-17.30	20230525	2405	4.37	20231031	0.66	N	025880	500	83 억	1829590	N	N	N	N
106	20240510	160325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	-5	5	-0.20	169517260	67460	202.23	2550	2565	2470	3265	1765	2515	2512.85	10.96	-2715	2551	2532	2516	2497	2481	2525	2490	84	750	500	1860	5	1	16715858	420	6.32	0.62	12	0.40	397.00	4031.00	3225	20230509	-22.17	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3190	-21.32	20230510	2405	4.37	20231031	0.66	N	025880	500	83 억	1832305	N	N	N	N
107	20240510	150326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	5	2	0.20	161403040	64233	192.56	2550	2565	2470	3265	1765	2515	2512.77	10.96	-2644	2551	2532	2516	2497	2481	2525	2490	84	750	500	1860	5	1	16715858	421	6.35	0.63	12	0.38	397.00	4031.00	3225	20230509	-21.86	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3190	-21.00	20230510	2405	4.78	20231031	0.66	N	025880	500	83 억	1832305	N	N	N	N
108	20240510	140327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	0	3	0.00	152722305	60782	182.21	2550	2565	2470	3265	1765	2515	2512.62	10.96	-2830	2551	2532	2516	2497	2481	2525	2490	84	750	500	1860	5	1	16715858	420	6.34	0.62	12	0.36	397.00	4031.00	3225	20230509	-22.02	2405	20231031	4.57	2815	-10.66	20240105	2415	4.14	20240206	3190	-21.16	20230510	2405	4.57	20231031	0.66	N	025880	500	83 억	1832305	N	N	N	N
109	20240510	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	0	3	0.00	140461005	55893	167.56	2550	2565	2470	3265	1765	2515	2513.03	10.96	-2621	2551	2532	2516	2497	2481	2525	2490	84	750	500	1860	5	1	16715858	420	6.34	0.62	12	0.33	397.00	4031.00	3225	20230509	-22.02	2405	20231031	4.57	2815	-10.66	20240105	2415	4.14	20240206	3190	-21.16	20230510	2405	4.57	20231031	0.66	N	025880	500	83 억	1832305	N	N	N	N
110	20240510	120324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	-20	5	-0.80	124784090	49621	148.75	2550	2565	2470	3265	1765	2515	2514.74	10.96	-2979	2551	2532	2516	2497	2481	2525	2490	84	750	500	1860	5	1	16715858	417	6.28	0.62	12	0.30	397.00	4031.00	3225	20230509	-22.64	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3190	-21.79	20230510	2405	3.74	20231031	0.66	N	025880	500	83 억	1832305	N	N	N	N
111	20240510	110324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	-15	5	-0.60	111950535	44475	133.33	2550	2565	2470	3265	1765	2515	2517.16	10.96	-3231	2551	2532	2516	2497	2481	2525	2490	84	750	500	1860	5	1	16715858	418	6.30	0.62	12	0.27	397.00	4031.00	3225	20230509	-22.48	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3190	-21.63	20230510	2405	3.95	20231031	0.66	N	025880	500	83 억	1832305	N	N	N	N
112	20240510	100325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	5	2	0.20	48016985	18880	56.60	2550	2565	2520	3265	1765	2515	2543.34	10.96	-5020	2551	2532	2516	2497	2481	2525	2490	84	750	500	1860	5	1	16715858	421	6.35	0.63	12	0.11	397.00	4031.00	3225	20230509	-21.86	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3190	-21.00	20230510	2405	4.78	20231031	0.66	N	025880	500	83 억	1832305	N	N	N	N
113	20240510	090325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	30	2	1.19	22691030	8891	26.65	2550	2565	2540	3265	1765	2515	2552.31	10.96	-1768	2551	2532	2516	2497	2481	2525	2490	84	750	500	1860	5	1	16715858	425	6.41	0.63	12	0.05	397.00	4031.00	3225	20230509	-21.09	2405	20231031	5.82	2815	-9.59	20240105	2415	5.38	20240206	3190	-20.22	20230510	2405	5.82	20231031	0.66	N	025880	500	83 억	1832305	N	N	N	N
114	20240509	160330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	0	3	0.00	82229405	32724	40.72	2525	2535	2500	3265	1765	2515	2512.82	10.96	-384	2568	2541	2523	2496	2478	2537	2492	84	750	500	1860	5	1	16715858	420	6.34	0.62	12	0.20	397.00	4031.00	3225	20230509	-22.02	2405	20231031	4.57	2815	-10.66	20240105	2415	4.14	20240206	3225	-22.02	20230509	2405	4.57	20231031	0.67	N	025880	500	83 억	1832689	N	N	N	N
115	20240509	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	10	2	0.40	78874595	31392	39.06	2525	2535	2500	3265	1765	2515	2512.57	10.96	-515	2568	2541	2523	2496	2478	2537	2492	84	750	500	1860	5	1	16715858	422	6.36	0.63	12	0.19	397.00	4031.00	3225	20230509	-21.71	2405	20231031	4.99	2815	-10.30	20240105	2415	4.55	20240206	3225	-21.71	20230509	2405	4.99	20231031	0.67	N	025880	500	83 억	1832689	N	N	N	N
116	20240509	140325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	5	2	0.20	67680670	26948	33.53	2525	2535	2500	3265	1765	2515	2511.53	10.96	-640	2568	2541	2523	2496	2478	2537	2492	84	750	500	1860	5	1	16715858	421	6.35	0.63	12	0.16	397.00	4031.00	3225	20230509	-21.86	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3225	-21.86	20230509	2405	4.78	20231031	0.67	N	025880	500	83 억	1832689	N	N	N	N
117	20240509	130326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	5	2	0.20	56266420	22409	27.89	2525	2535	2500	3265	1765	2515	2510.88	10.96	-899	2568	2541	2523	2496	2478	2537	2492	84	750	500	1860	5	1	16715858	421	6.35	0.63	12	0.13	397.00	4031.00	3225	20230509	-21.86	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3225	-21.86	20230509	2405	4.78	20231031	0.67	N	025880	500	83 억	1832689	N	N	N	N
118	20240509	120325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2505	-10	5	-0.40	42500645	16926	21.06	2525	2535	2500	3265	1765	2515	2510.97	10.96	26	2568	2541	2523	2496	2478	2537	2492	84	750	500	1860	5	1	16715858	419	6.31	0.62	12	0.10	397.00	4031.00	3225	20230509	-22.33	2405	20231031	4.16	2815	-11.01	20240105	2415	3.73	20240206	3225	-22.33	20230509	2405	4.16	20231031	0.67	N	025880	500	83 억	1832689	N	N	N	N
119	20240509	110319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	-15	5	-0.60	36223845	14416	17.94	2525	2535	2500	3265	1765	2515	2512.75	10.96	225	2568	2541	2523	2496	2478	2537	2492	84	750	500	1860	5	1	16715858	418	6.30	0.62	12	0.09	397.00	4031.00	3225	20230509	-22.48	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3225	-22.48	20230509	2405	3.95	20231031	0.67	N	025880	500	83 억	1832689	N	N	N	N
120	20240509	100321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	0	3	0.00	16617555	6592	8.20	2525	2535	2500	3265	1765	2515	2520.87	10.96	671	2568	2541	2523	2496	2478	2537	2492	84	750	500	1860	5	1	16715858	420	6.34	0.62	12	0.04	397.00	4031.00	3225	20230509	-22.02	2405	20231031	4.57	2815	-10.66	20240105	2415	4.14	20240206	3225	-22.02	20230509	2405	4.57	20231031	0.67	N	025880	500	83 억	1832689	N	N	N	N
121	20240509	090320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	10	2	0.40	5229275	2071	2.58	2525	2525	2525	3265	1765	2515	2525.00	10.96	-305	2568	2541	2523	2496	2478	2537	2492	84	750	500	1860	5	1	16715858	422	6.36	0.63	12	0.01	397.00	4031.00	3225	20230509	-21.71	2405	20231031	4.99	2815	-10.30	20240105	2415	4.55	20240206	3225	-21.71	20230509	2405	4.99	20231031	0.67	N	025880	500	83 억	1832689	N	N	N	N
122	20240508	160320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	15	2	0.60	202581135	80339	184.03	2515	2550	2505	3250	1750	2500	2521.58	10.97	-789	2533	2516	2503	2486	2473	2525	2495	84	750	500	1850	5	1	16715858	420	6.34	0.62	12	0.48	397.00	4031.00	3225	20230509	-22.02	2405	20231031	4.57	2815	-10.66	20240105	2415	4.14	20240206	3225	-22.02	20230509	2405	4.57	20231031	0.66	N	025880	500	83 억	1833478	N	N	N	N
123	20240508	150322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	30	2	1.20	194725475	77226	176.90	2515	2550	2505	3250	1750	2500	2521.50	10.97	-404	2533	2516	2503	2486	2473	2525	2495	84	750	500	1850	5	1	16715858	423	6.37	0.63	12	0.46	397.00	4031.00	3225	20230509	-21.55	2405	20231031	5.20	2815	-10.12	20240105	2415	4.76	20240206	3225	-21.55	20230509	2405	5.20	20231031	0.66	N	025880	500	83 억	1833478	N	N	N	N
124	20240508	140318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	10	2	0.40	178596525	70808	162.20	2515	2550	2510	3250	1750	2500	2522.26	10.97	-785	2533	2516	2503	2486	2473	2525	2495	84	750	500	1850	5	1	16715858	420	6.32	0.62	12	0.42	397.00	4031.00	3225	20230509	-22.17	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3225	-22.17	20230509	2405	4.37	20231031	0.66	N	025880	500	83 억	1833478	N	N	N	N
125	20240508	130317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	35	2	1.40	161247280	63912	146.40	2515	2550	2510	3250	1750	2500	2522.96	10.97	-1466	2533	2516	2503	2486	2473	2525	2495	84	750	500	1850	5	1	16715858	424	6.39	0.63	12	0.38	397.00	4031.00	3225	20230509	-21.40	2405	20231031	5.41	2815	-9.95	20240105	2415	4.97	20240206	3225	-21.40	20230509	2405	5.41	20231031	0.66	N	025880	500	83 억	1833478	N	N	N	N
126	20240508	120319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	20	2	0.80	146882755	58225	133.38	2515	2550	2510	3250	1750	2500	2522.68	10.97	-1032	2533	2516	2503	2486	2473	2525	2495	84	750	500	1850	5	1	16715858	421	6.35	0.63	12	0.35	397.00	4031.00	3225	20230509	-21.86	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3225	-21.86	20230509	2405	4.78	20231031	0.66	N	025880	500	83 억	1833478	N	N	N	N
127	20240508	110349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	20	2	0.80	112981640	44753	102.52	2515	2550	2510	3250	1750	2500	2524.56	10.97	-1064	2533	2516	2503	2486	2473	2525	2495	84	750	500	1850	5	1	16715858	421	6.35	0.63	12	0.27	397.00	4031.00	3225	20230509	-21.86	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3225	-21.86	20230509	2405	4.78	20231031	0.66	N	025880	500	83 억	1833478	N	N	N	N
128	20240508	100325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	35	2	1.40	58312980	23139	53.00	2515	2545	2510	3250	1750	2500	2520.12	10.97	-657	2533	2516	2503	2486	2473	2525	2495	84	750	500	1850	5	1	16715858	424	6.39	0.63	12	0.14	397.00	4031.00	3225	20230509	-21.40	2405	20231031	5.41	2815	-9.95	20240105	2415	4.97	20240206	3225	-21.40	20230509	2405	5.41	20231031	0.66	N	025880	500	83 억	1833478	N	N	N	N
129	20240508	090320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	10	2	0.40	16325785	6491	14.87	2515	2525	2510	3250	1750	2500	2515.14	10.97	-106	2533	2516	2503	2486	2473	2525	2495	84	750	500	1850	5	1	16715858	420	6.32	0.62	12	0.04	397.00	4031.00	3225	20230509	-22.17	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3225	-22.17	20230509	2405	4.37	20231031	0.66	N	025880	500	83 억	1833478	N	N	N	N
130	20240503	160327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	-10	5	-0.40	118878735	47754	121.68	2510	2510	2480	3260	1760	2510	2489.13	11.05	-11455	2533	2521	2503	2491	2473	2527	2497	84	750	500	1850	5	1	16715858	418	6.30	0.62	12	0.29	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3225	-22.48	20230509	2405	3.95	20231031	0.66	N	025880	500	83 억	1846573	N	N	N	N
131	20240503	150327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	-25	5	-1.00	109235560	43883	111.82	2510	2510	2480	3260	1760	2510	2488.95	11.05	-11079	2533	2521	2503	2491	2473	2527	2497	84	750	500	1850	5	1	16715858	415	6.26	0.62	12	0.26	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3225	-22.95	20230509	2405	3.33	20231031	0.66	N	025880	500	83 억	1846573	N	N	N	N
132	20240503	140327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-30	5	-1.20	101530255	40777	103.90	2510	2510	2480	3260	1760	2510	2489.58	11.05	-10708	2533	2521	2503	2491	2473	2527	2497	84	750	500	1850	5	1	16715858	415	6.25	0.62	12	0.24	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3225	-23.10	20230509	2405	3.12	20231031	0.66	N	025880	500	83 억	1846573	N	N	N	N
133	20240503	130328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-20	5	-0.80	95370220	38299	97.59	2510	2510	2480	3260	1760	2510	2489.83	11.05	-10676	2533	2521	2503	2491	2473	2527	2497	84	750	500	1850	5	1	16715858	416	6.27	0.62	12	0.23	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3225	-22.79	20230509	2405	3.53	20231031	0.66	N	025880	500	83 억	1846573	N	N	N	N
134	20240503	120326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	-25	5	-1.00	70078135	28118	71.65	2510	2510	2485	3260	1760	2510	2491.89	11.05	-7471	2533	2521	2503	2491	2473	2527	2497	84	750	500	1850	5	1	16715858	415	6.26	0.62	12	0.17	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3225	-22.95	20230509	2405	3.33	20231031	0.66	N	025880	500	83 억	1846573	N	N	N	N
135	20240503	110325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	-25	5	-1.00	67105980	26922	68.60	2510	2510	2485	3260	1760	2510	2492.20	11.05	-6975	2533	2521	2503	2491	2473	2527	2497	84	750	500	1850	5	1	16715858	415	6.26	0.62	12	0.16	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3225	-22.95	20230509	2405	3.33	20231031	0.66	N	025880	500	83 억	1846573	N	N	N	N
136	20240503	100324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	-15	5	-0.60	28065500	11238	28.63	2510	2510	2485	3260	1760	2510	2496.65	11.05	1369	2533	2521	2503	2491	2473	2527	2497	84	750	500	1850	5	1	16715858	417	6.28	0.62	12	0.07	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3225	-22.64	20230509	2405	3.74	20231031	0.66	N	025880	500	83 억	1846573	N	N	N	N
137	20240503	090323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-20	5	-0.80	8999940	3595	9.16	2510	2510	2485	3260	1760	2510	2502.12	11.05	1414	2533	2521	2503	2491	2473	2527	2497	84	750	500	1850	5	1	16715858	416	6.27	0.62	12	0.02	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3225	-22.79	20230509	2405	3.53	20231031	0.66	N	025880	500	83 억	1846573	N	N	N	N
138	20240502	160323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	25	2	1.01	98248490	39244	138.18	2485	2515	2485	3230	1740	2485	2503.38	11.05	-412	2508	2496	2488	2476	2468	2495	2475	84	745	500	1830	5	1	16715858	420	6.32	0.62	12	0.23	397.00	4031.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3225	-22.17	20230509	2405	4.37	20231031	0.67	N	025880	500	83 억	1846985	N	N	N	N
139	20240502	150324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	15	2	0.60	79985385	31962	112.54	2485	2515	2485	3230	1740	2485	2502.69	11.05	-595	2508	2496	2488	2476	2468	2495	2475	84	745	500	1830	5	1	16715858	418	6.30	0.62	12	0.19	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3225	-22.48	20230509	2405	3.95	20231031	0.67	N	025880	500	83 억	1846985	N	N	N	N
140	20240502	140323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2505	20	2	0.80	78853905	31510	110.95	2485	2515	2485	3230	1740	2485	2502.68	11.05	-279	2508	2496	2488	2476	2468	2495	2475	84	745	500	1830	5	1	16715858	419	6.31	0.62	12	0.19	397.00	4031.00	3235	20230427	-22.57	2405	20231031	4.16	2815	-11.01	20240105	2415	3.73	20240206	3225	-22.33	20230509	2405	4.16	20231031	0.67	N	025880	500	83 억	1846985	N	N	N	N
141	20240502	130322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	5	2	0.20	75634365	30220	106.41	2485	2515	2485	3230	1740	2485	2502.98	11.05	-155	2508	2496	2488	2476	2468	2495	2475	84	745	500	1830	5	1	16715858	416	6.27	0.62	12	0.18	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3225	-22.79	20230509	2405	3.53	20231031	0.67	N	025880	500	83 억	1846985	N	N	N	N
142	20240502	120322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2505	20	2	0.80	34320305	13708	48.27	2485	2515	2485	3230	1740	2485	2504.10	11.05	-1284	2508	2496	2488	2476	2468	2495	2475	84	745	500	1830	5	1	16715858	419	6.31	0.62	12	0.08	397.00	4031.00	3235	20230427	-22.57	2405	20231031	4.16	2815	-11.01	20240105	2415	3.73	20240206	3225	-22.33	20230509	2405	4.16	20231031	0.67	N	025880	500	83 억	1846985	N	N	N	N
143	20240502	110321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2505	20	2	0.80	19708775	7886	27.77	2485	2510	2485	3230	1740	2485	2499.80	11.05	-129	2508	2496	2488	2476	2468	2495	2475	84	745	500	1830	5	1	16715858	419	6.31	0.62	12	0.05	397.00	4031.00	3235	20230427	-22.57	2405	20231031	4.16	2815	-11.01	20240105	2415	3.73	20240206	3225	-22.33	20230509	2405	4.16	20231031	0.67	N	025880	500	83 억	1846985	N	N	N	N
144	20240502	100321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	15	2	0.60	10686520	4282	15.08	2485	2505	2485	3230	1740	2485	2496.52	11.05	-300	2508	2496	2488	2476	2468	2495	2475	84	745	500	1830	5	1	16715858	418	6.30	0.62	12	0.03	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3225	-22.48	20230509	2405	3.95	20231031	0.67	N	025880	500	83 억	1846985	N	N	N	N
145	20240502	090321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	15	2	0.60	2901585	1167	4.11	2485	2500	2485	3230	1740	2485	2486.86	11.05	67	2508	2496	2488	2476	2468	2495	2475	84	745	500	1830	5	1	16715858	418	6.30	0.62	12	0.01	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3225	-22.48	20230509	2405	3.95	20231031	0.67	N	025880	500	83 억	1846985	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History