KissMeData/260970/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31850	0	3	0.00	2009243850	62622	95.68	31850	32800	31450	41400	22300	31850	32087.26	2.28	0	573	34816	33332	31716	30232	28616	32525	29425	20	9550	500	21020	50	1	2892754	921	10.89	1.46	12	2.16	2925.00	21830.00	45800	20240520	-30.46	12690	20231004	150.99	45800	-30.46	20240520	16040	98.57	20240201	45800	-30.46	20240520	12690	150.99	20231004	5.83	N	260970	500	20 억		66076	N	N	0	N	00	N
3	20240531	151106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31850	0	3	0.00	1846948900	57506	87.87	31850	32800	31600	41400	22300	31850	32118.67	2.28	0	722	34816	33332	31716	30232	28616	32525	29425	20	9550	500	21020	50	1	2892754	921	10.89	1.46	12	1.99	2925.00	21830.00	45800	20240520	-30.46	12690	20231004	150.99	45800	-30.46	20240520	16040	98.57	20240201	45800	-30.46	20240520	12690	150.99	20231004	5.83	N	260970	500	20 억		66076	N	N	0	N	00	N
4	20240531	141104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32350	500	2	1.57	1457952900	45299	69.21	31850	32800	31750	41400	22300	31850	32186.96	2.28	0	4237	34816	33332	31716	30232	28616	32525	29425	20	9550	500	21020	50	1	2892754	936	11.06	1.48	12	1.57	2925.00	21830.00	45800	20240520	-29.37	12690	20231004	154.93	45800	-29.37	20240520	16040	101.68	20240201	45800	-29.37	20240520	12690	154.93	20231004	5.83	N	260970	500	20 억		66076	N	N	0	N	00	N
5	20240531	131108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32150	300	2	0.94	1315320050	40870	62.45	31850	32800	31750	41400	22300	31850	32185.07	2.28	0	6529	34816	33332	31716	30232	28616	32525	29425	20	9550	500	21020	50	1	2892754	930	10.99	1.47	12	1.41	2925.00	21830.00	45800	20240520	-29.80	12690	20231004	153.35	45800	-29.80	20240520	16040	100.44	20240201	45800	-29.80	20240520	12690	153.35	20231004	5.83	N	260970	500	20 억		66076	N	N	0	N	00	N
6	20240531	121109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32500	650	2	2.04	1188042600	36914	56.40	31850	32800	31750	41400	22300	31850	32186.34	2.28	0	6514	34816	33332	31716	30232	28616	32525	29425	20	9550	500	21020	50	1	2892754	940	11.11	1.49	12	1.28	2925.00	21830.00	45800	20240520	-29.04	12690	20231004	156.11	45800	-29.04	20240520	16040	102.62	20240201	45800	-29.04	20240520	12690	156.11	20231004	5.83	N	260970	500	20 억		66076	N	N	0	N	00	N
7	20240531	111107	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32250	400	2	1.26	1086128200	33759	51.58	31850	32800	31750	41400	22300	31850	32175.41	2.28	0	5447	34816	33332	31716	30232	28616	32525	29425	20	9550	500	21020	50	1	2892754	933	11.03	1.48	12	1.17	2925.00	21830.00	45800	20240520	-29.59	12690	20231004	154.14	45800	-29.59	20240520	16040	101.06	20240201	45800	-29.59	20240520	12690	154.14	20231004	5.83	N	260970	500	20 억		66076	N	N	0	N	00	N
8	20240531	101103	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32350	500	2	1.57	776144900	24244	37.04	31850	32750	31750	41400	22300	31850	32015.60	2.28	0	1877	34816	33332	31716	30232	28616	32525	29425	20	9550	500	21020	50	1	2892754	936	11.06	1.48	12	0.84	2925.00	21830.00	45800	20240520	-29.37	12690	20231004	154.93	45800	-29.37	20240520	16040	101.68	20240201	45800	-29.37	20240520	12690	154.93	20231004	5.83	N	260970	500	20 억		66076	N	N	0	N	00	N
9	20240531	091109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32250	400	2	1.26	242778150	7592	11.60	31850	32500	31750	41400	22300	31850	31982.52	2.28	0	-516	34816	33332	31716	30232	28616	32525	29425	20	9550	500	21020	50	1	2892754	933	11.03	1.48	12	0.26	2925.00	21830.00	45800	20240520	-29.59	12690	20231004	154.14	45800	-29.59	20240520	16040	101.06	20240201	45800	-29.59	20240520	12690	154.14	20231004	5.83	N	260970	500	20 억		66076	N	N	0	N	00	N
10	20240530	161102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31850	-1250	5	-3.78	2054557550	63583	99.04	32800	33200	30100	43000	23200	33100	32315.49	2.15	0	4012	35100	34100	33450	32450	31800	33775	32125	20	9900	500	21840	50	1	2892754	921	10.89	1.46	12	2.20	2925.00	21830.00	45800	20240520	-30.46	12690	20231004	150.99	45800	-30.46	20240520	16040	98.57	20240201	45800	-30.46	20240520	12690	150.99	20231004	5.96	N	260970	500	20 억		62093	N	N	0	N	00	N
11	20240530	151102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31550	-1550	5	-4.68	1882418600	58184	90.63	32800	33200	30100	43000	23200	33100	32352.63	2.15	0	4035	35100	34100	33450	32450	31800	33775	32125	20	9900	500	21840	50	1	2892754	913	10.79	1.45	12	2.01	2925.00	21830.00	45800	20240520	-31.11	12690	20231004	148.62	45800	-31.11	20240520	16040	96.70	20240201	45800	-31.11	20240520	12690	148.62	20231004	5.96	N	260970	500	20 억		62093	N	N	0	N	00	N
12	20240530	141101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32400	-700	5	-2.11	959914550	29342	45.71	32800	33200	32350	43000	23200	33100	32714.46	2.15	0	-1697	35100	34100	33450	32450	31800	33775	32125	20	9900	500	21840	50	1	2892754	937	11.08	1.48	12	1.01	2925.00	21830.00	45800	20240520	-29.26	12690	20231004	155.32	45800	-29.26	20240520	16040	102.00	20240201	45800	-29.26	20240520	12690	155.32	20231004	5.96	N	260970	500	20 억		62093	N	N	0	N	00	N
13	20240530	131104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32700	-400	5	-1.21	869578000	26567	41.38	32800	33200	32350	43000	23200	33100	32731.26	2.15	0	-708	35100	34100	33450	32450	31800	33775	32125	20	9900	500	21840	50	1	2892754	946	11.18	1.50	12	0.92	2925.00	21830.00	45800	20240520	-28.60	12690	20231004	157.68	45800	-28.60	20240520	16040	103.87	20240201	45800	-28.60	20240520	12690	157.68	20231004	5.96	N	260970	500	20 억		62093	N	N	0	N	00	N
14	20240530	121100	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32700	-400	5	-1.21	741181800	22620	35.24	32800	33200	32500	43000	23200	33100	32766.39	2.15	0	1331	35100	34100	33450	32450	31800	33775	32125	20	9900	500	21840	50	1	2892754	946	11.18	1.50	12	0.78	2925.00	21830.00	45800	20240520	-28.60	12690	20231004	157.68	45800	-28.60	20240520	16040	103.87	20240201	45800	-28.60	20240520	12690	157.68	20231004	5.96	N	260970	500	20 억		62093	N	N	0	N	00	N
15	20240530	111102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32800	-300	5	-0.91	592052350	18057	28.13	32800	33200	32500	43000	23200	33100	32787.66	2.15	0	2976	35100	34100	33450	32450	31800	33775	32125	20	9900	500	21840	50	1	2892754	949	11.21	1.50	12	0.62	2925.00	21830.00	45800	20240520	-28.38	12690	20231004	158.47	45800	-28.38	20240520	16040	104.49	20240201	45800	-28.38	20240520	12690	158.47	20231004	5.96	N	260970	500	20 억		62093	N	N	0	N	00	N
16	20240530	101105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32850	-250	5	-0.76	411674850	12557	19.56	32800	33200	32500	43000	23200	33100	32784.04	2.15	0	2582	35100	34100	33450	32450	31800	33775	32125	20	9900	500	21840	50	1	2892754	950	11.23	1.50	12	0.43	2925.00	21830.00	45800	20240520	-28.28	12690	20231004	158.87	45800	-28.28	20240520	16040	104.80	20240201	45800	-28.28	20240520	12690	158.87	20231004	5.96	N	260970	500	20 억		62093	N	N	0	N	00	N
17	20240530	091102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32700	-400	5	-1.21	121006900	3699	5.76	32800	32950	32500	43000	23200	33100	32711.52	2.15	0	118	35100	34100	33450	32450	31800	33775	32125	20	9900	500	21840	50	1	2892754	946	11.18	1.50	12	0.13	2925.00	21830.00	45800	20240520	-28.60	12690	20231004	157.68	45800	-28.60	20240520	16040	103.87	20240201	45800	-28.60	20240520	12690	157.68	20231004	5.96	N	260970	500	20 억		62093	N	N	0	N	00	N
18	20240529	161054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33100	-1200	5	-3.50	2095164250	62959	46.99	34350	34450	32800	44550	24050	34300	33279.09	2.36	0	-6066	36300	35300	34250	33250	32200	35800	33750	20	10250	500	22630	50	1	2892754	958	11.32	1.52	12	2.18	2925.00	21830.00	45800	20240520	-27.73	12690	20231004	160.84	45800	-27.73	20240520	16040	106.36	20240201	45800	-27.73	20240520	12690	160.84	20231004	6.45	N	260970	500	20 억		68145	N	N	0	N	00	N
19	20240529	151052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33100	-1200	5	-3.50	1963753300	58993	44.03	34350	34450	32800	44550	24050	34300	33284.27	2.36	0	-5311	36300	35300	34250	33250	32200	35800	33750	20	10250	500	22630	50	1	2892754	958	11.32	1.52	12	2.04	2925.00	21830.00	45800	20240520	-27.73	12690	20231004	160.84	45800	-27.73	20240520	16040	106.36	20240201	45800	-27.73	20240520	12690	160.84	20231004	6.45	N	260970	500	20 억		68145	N	N	0	N	00	N
20	20240529	141053	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33400	-900	5	-2.62	1717900500	51564	38.49	34350	34450	32800	44550	24050	34300	33311.85	2.36	0	-4457	36300	35300	34250	33250	32200	35800	33750	20	10250	500	22630	50	1	2892754	966	11.42	1.53	12	1.78	2925.00	21830.00	45800	20240520	-27.07	12690	20231004	163.20	45800	-27.07	20240520	16040	108.23	20240201	45800	-27.07	20240520	12690	163.20	20231004	6.45	N	260970	500	20 억		68145	N	N	0	N	00	N
21	20240529	131056	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33050	-1250	5	-3.64	1477935050	44321	33.08	34350	34450	32800	44550	24050	34300	33341.59	2.36	0	-4291	36300	35300	34250	33250	32200	35800	33750	20	10250	500	22630	50	1	2892754	956	11.30	1.51	12	1.53	2925.00	21830.00	45800	20240520	-27.84	12690	20231004	160.44	45800	-27.84	20240520	16040	106.05	20240201	45800	-27.84	20240520	12690	160.44	20231004	6.45	N	260970	500	20 억		68145	N	N	0	N	00	N
22	20240529	121054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33000	-1300	5	-3.79	1406386700	42151	31.46	34350	34450	32800	44550	24050	34300	33360.74	2.36	0	-3230	36300	35300	34250	33250	32200	35800	33750	20	10250	500	22630	50	1	2892754	955	11.28	1.51	12	1.46	2925.00	21830.00	45800	20240520	-27.95	12690	20231004	160.05	45800	-27.95	20240520	16040	105.74	20240201	45800	-27.95	20240520	12690	160.05	20231004	6.45	N	260970	500	20 억		68145	N	N	0	N	00	N
23	20240529	111055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32950	-1350	5	-3.94	1195415750	35741	26.68	34350	34450	32900	44550	24050	34300	33441.56	2.36	0	-2808	36300	35300	34250	33250	32200	35800	33750	20	10250	500	22630	50	1	2892754	953	11.26	1.51	12	1.24	2925.00	21830.00	45800	20240520	-28.06	12690	20231004	159.65	45800	-28.06	20240520	16040	105.42	20240201	45800	-28.06	20240520	12690	159.65	20231004	6.45	N	260970	500	20 억		68145	N	N	0	N	00	N
24	20240529	101048	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33150	-1150	5	-3.35	846973900	25211	18.82	34350	34450	33100	44550	24050	34300	33589.46	2.36	0	-3052	36300	35300	34250	33250	32200	35800	33750	20	10250	500	22630	50	1	2892754	959	11.33	1.52	12	0.87	2925.00	21830.00	45800	20240520	-27.62	12690	20231004	161.23	45800	-27.62	20240520	16040	106.67	20240201	45800	-27.62	20240520	12690	161.23	20231004	6.45	N	260970	500	20 억		68145	N	N	0	N	00	N
25	20240529	091049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33700	-600	5	-1.75	202380700	5966	4.45	34350	34450	33400	44550	24050	34300	33908.50	2.36	0	-1645	36300	35300	34250	33250	32200	35800	33750	20	10250	500	22630	50	1	2892754	975	11.52	1.54	12	0.21	2925.00	21830.00	45800	20240520	-26.42	12690	20231004	165.56	45800	-26.42	20240520	16040	110.10	20240201	45800	-26.42	20240520	12690	165.56	20231004	6.45	N	260970	500	20 억		68145	N	N	0	N	00	N
26	20240528	161045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34300	450	2	1.33	4531113400	132156	78.77	33850	35250	33200	44000	23700	33850	34286.32	2.88	0	-17128	36183	35016	33483	32316	30783	35600	32900	20	10150	500	22340	50	1	2892754	992	11.73	1.57	12	4.57	2925.00	21830.00	45800	20240520	-25.11	12690	20231004	170.29	45800	-25.11	20240520	16040	113.84	20240201	45800	-25.11	20240520	12690	170.29	20231004	6.40	N	260970	500	20 억		83440	N	N	0	N	00	N
27	20240528	151048	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34400	550	2	1.62	4389337200	128025	76.30	33850	35250	33200	44000	23700	33850	34285.24	2.88	0	-16389	36183	35016	33483	32316	30783	35600	32900	20	10150	500	22340	50	1	2892754	995	11.76	1.58	12	4.43	2925.00	21830.00	45800	20240520	-24.89	12690	20231004	171.08	45800	-24.89	20240520	16040	114.46	20240201	45800	-24.89	20240520	12690	171.08	20231004	6.40	N	260970	500	20 억		83440	N	N	0	N	00	N
28	20240528	141051	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34150	300	2	0.89	3972399450	115777	69.00	33850	35250	33200	44000	23700	33850	34311.06	2.88	0	-12506	36183	35016	33483	32316	30783	35600	32900	20	10150	500	22340	50	1	2892754	988	11.68	1.56	12	4.00	2925.00	21830.00	45800	20240520	-25.44	12690	20231004	169.11	45800	-25.44	20240520	16040	112.91	20240201	45800	-25.44	20240520	12690	169.11	20231004	6.40	N	260970	500	20 억		83440	N	N	0	N	00	N
29	20240528	131045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34050	200	2	0.59	3849608100	112164	66.85	33850	35250	33200	44000	23700	33850	34321.54	2.88	0	-11362	36183	35016	33483	32316	30783	35600	32900	20	10150	500	22340	50	1	2892754	985	11.64	1.56	12	3.88	2925.00	21830.00	45800	20240520	-25.66	12690	20231004	168.32	45800	-25.66	20240520	16040	112.28	20240201	45800	-25.66	20240520	12690	168.32	20231004	6.40	N	260970	500	20 억		83440	N	N	0	N	00	N
30	20240528	121046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34450	600	2	1.77	3561341700	103711	61.81	33850	35250	33200	44000	23700	33850	34339.42	2.88	0	-11449	36183	35016	33483	32316	30783	35600	32900	20	10150	500	22340	50	1	2892754	997	11.78	1.58	12	3.59	2925.00	21830.00	45800	20240520	-24.78	12690	20231004	171.47	45800	-24.78	20240520	16040	114.78	20240201	45800	-24.78	20240520	12690	171.47	20231004	6.40	N	260970	500	20 억		83440	N	N	0	N	00	N
31	20240528	111031	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34750	900	2	2.66	2799409000	81828	48.77	33850	35250	33200	44000	23700	33850	34211.20	2.88	0	-9560	36183	35016	33483	32316	30783	35600	32900	20	10150	500	22340	50	1	2892754	1005	11.88	1.59	12	2.83	2925.00	21830.00	45800	20240520	-24.13	12690	20231004	173.84	45800	-24.13	20240520	16040	116.65	20240201	45800	-24.13	20240520	12690	173.84	20231004	6.40	N	260970	500	20 억		83440	N	N	0	N	00	N
32	20240528	101047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33300	-550	5	-1.62	956512900	28481	16.97	33850	34100	33200	44000	23700	33850	33583.59	2.88	0	-3677	36183	35016	33483	32316	30783	35600	32900	20	10150	500	22340	50	1	2892754	963	11.38	1.53	12	0.98	2925.00	21830.00	45800	20240520	-27.29	12690	20231004	162.41	45800	-27.29	20240520	16040	107.61	20240201	45800	-27.29	20240520	12690	162.41	20231004	6.40	N	260970	500	20 억		83440	N	N	0	N	00	N
33	20240528	091049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33850	0	3	0.00	305474800	9041	5.39	33850	34100	33450	44000	23700	33850	33787.24	2.88	0	-719	36183	35016	33483	32316	30783	35600	32900	20	10150	500	22340	50	1	2892754	979	11.57	1.55	12	0.31	2925.00	21830.00	45800	20240520	-26.09	12690	20231004	166.75	45800	-26.09	20240520	16040	111.03	20240201	45800	-26.09	20240520	12690	166.75	20231004	6.40	N	260970	500	20 억		83440	N	N	0	N	00	N
34	20240527	161032	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33850	1550	2	4.80	5618593100	166426	131.01	32400	34650	31950	41950	22650	32300	33760.50	2.31	0	16729	34500	33400	32400	31300	30300	33950	31850	20	9650	500	21310	50	1	2892754	979	11.57	1.55	12	5.75	2925.00	21830.00	45800	20240520	-26.09	12690	20231004	166.75	45800	-26.09	20240520	16040	111.03	20240201	45800	-26.09	20240520	12690	166.75	20231004	6.22	N	260970	500	20 억		66880	N	N	0	N	00	N
35	20240527	151048	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34100	1800	2	5.57	5341028650	158244	124.57	32400	34650	31950	41950	22650	32300	33752.17	2.31	0	14828	34500	33400	32400	31300	30300	33950	31850	20	9650	500	21310	50	1	2892754	986	11.66	1.56	12	5.47	2925.00	21830.00	45800	20240520	-25.55	12690	20231004	168.72	45800	-25.55	20240520	16040	112.59	20240201	45800	-25.55	20240520	12690	168.72	20231004	6.22	N	260970	500	20 억		66880	N	N	0	N	00	N
36	20240527	141045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33600	1300	2	4.02	4452535900	132112	104.00	32400	34650	31950	41950	22650	32300	33703.10	2.31	0	10135	34500	33400	32400	31300	30300	33950	31850	20	9650	500	21310	50	1	2892754	972	11.49	1.54	12	4.57	2925.00	21830.00	45800	20240520	-26.64	12690	20231004	164.78	45800	-26.64	20240520	16040	109.48	20240201	45800	-26.64	20240520	12690	164.78	20231004	6.22	N	260970	500	20 억		66880	N	N	0	N	00	N
37	20240527	131045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33250	950	2	2.94	4081954300	121036	95.28	32400	34650	31950	41950	22650	32300	33725.53	2.31	0	10061	34500	33400	32400	31300	30300	33950	31850	20	9650	500	21310	50	1	2892754	962	11.37	1.52	12	4.18	2925.00	21830.00	45800	20240520	-27.40	12690	20231004	162.02	45800	-27.40	20240520	16040	107.29	20240201	45800	-27.40	20240520	12690	162.02	20231004	6.22	N	260970	500	20 억		66880	N	N	0	N	00	N
38	20240527	121045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33500	1200	2	3.72	3745142850	110916	87.31	32400	34650	31950	41950	22650	32300	33766.03	2.31	0	10580	34500	33400	32400	31300	30300	33950	31850	20	9650	500	21310	50	1	2892754	969	11.45	1.53	12	3.83	2925.00	21830.00	45800	20240520	-26.86	12690	20231004	163.99	45800	-26.86	20240520	16040	108.85	20240201	45800	-26.86	20240520	12690	163.99	20231004	6.22	N	260970	500	20 억		66880	N	N	0	N	00	N
39	20240527	111044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33700	1400	2	4.33	3512709550	103981	81.85	32400	34650	31950	41950	22650	32300	33782.71	2.31	0	12636	34500	33400	32400	31300	30300	33950	31850	20	9650	500	21310	50	1	2892754	975	11.52	1.54	12	3.59	2925.00	21830.00	45800	20240520	-26.42	12690	20231004	165.56	45800	-26.42	20240520	16040	110.10	20240201	45800	-26.42	20240520	12690	165.56	20231004	6.22	N	260970	500	20 억		66880	N	N	0	N	00	N
40	20240527	101042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34000	1700	2	5.26	2665558300	78815	62.04	32400	34650	31950	41950	22650	32300	33821.10	2.31	0	9823	34500	33400	32400	31300	30300	33950	31850	20	9650	500	21310	50	1	2892754	984	11.62	1.56	12	2.72	2925.00	21830.00	45800	20240520	-25.76	12690	20231004	167.93	45800	-25.76	20240520	16040	111.97	20240201	45800	-25.76	20240520	12690	167.93	20231004	6.22	N	260970	500	20 억		66880	N	N	0	N	00	N
41	20240527	091044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32950	650	2	2.01	407891050	12533	9.87	32400	33000	31950	41950	22650	32300	32546.03	2.31	0	1224	34500	33400	32400	31300	30300	33950	31850	20	9650	500	21310	50	1	2892754	953	11.26	1.51	12	0.43	2925.00	21830.00	45800	20240520	-28.06	12690	20231004	159.65	45800	-28.06	20240520	16040	105.42	20240201	45800	-28.06	20240520	12690	159.65	20231004	6.22	N	260970	500	20 억		66880	N	N	0	N	00	N
42	20240524	160945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32300	350	2	1.10	4075468250	124792	105.79	31950	33500	31400	41500	22400	31950	32662.03	2.20	0	3271	34750	33350	32550	31150	30350	32950	30750	20	9550	500	21080	50	1	2892754	934	11.04	1.48	12	4.31	2925.00	21830.00	45800	20240520	-29.48	12690	20231004	154.53	45800	-29.48	20240520	16040	101.37	20240201	45800	-29.48	20240520	12690	154.53	20231004	6.65	N	260970	500	20 억		63601	N	N	0	N	00	N
43	20240524	150946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32600	650	2	2.03	3830441650	117210	99.36	31950	33500	31400	41500	22400	31950	32681.39	2.20	0	1930	34750	33350	32550	31150	30350	32950	30750	20	9550	500	21080	50	1	2892754	943	11.15	1.49	12	4.05	2925.00	21830.00	45800	20240520	-28.82	12690	20231004	156.90	45800	-28.82	20240520	16040	103.24	20240201	45800	-28.82	20240520	12690	156.90	20231004	6.65	N	260970	500	20 억		63601	N	N	0	N	00	N
44	20240524	140952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32950	1000	2	3.13	3474842650	106337	90.14	31950	33500	31400	41500	22400	31950	32678.99	2.20	0	644	34750	33350	32550	31150	30350	32950	30750	20	9550	500	21080	50	1	2892754	953	11.26	1.51	12	3.68	2925.00	21830.00	45800	20240520	-28.06	12690	20231004	159.65	45800	-28.06	20240520	16040	105.42	20240201	45800	-28.06	20240520	12690	159.65	20231004	6.65	N	260970	500	20 억		63601	N	N	0	N	00	N
45	20240524	130947	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33200	1250	2	3.91	2894307150	88875	75.34	31950	33350	31400	41500	22400	31950	32567.41	2.20	0	-1724	34750	33350	32550	31150	30350	32950	30750	20	9550	500	21080	50	1	2892754	960	11.35	1.52	12	3.07	2925.00	21830.00	45800	20240520	-27.51	12690	20231004	161.62	45800	-27.51	20240520	16040	106.98	20240201	45800	-27.51	20240520	12690	161.62	20231004	6.65	N	260970	500	20 억		63601	N	N	0	N	00	N
46	20240524	120949	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33300	1350	2	4.23	2596252200	79842	67.68	31950	33350	31400	41500	22400	31950	32518.78	2.20	0	-929	34750	33350	32550	31150	30350	32950	30750	20	9550	500	21080	50	1	2892754	963	11.38	1.53	12	2.76	2925.00	21830.00	45800	20240520	-27.29	12690	20231004	162.41	45800	-27.29	20240520	16040	107.61	20240201	45800	-27.29	20240520	12690	162.41	20231004	6.65	N	260970	500	20 억		63601	N	N	0	N	00	N
47	20240524	110946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32300	350	2	1.10	2035580550	62828	53.26	31950	33150	31400	41500	22400	31950	32400.67	2.20	0	-624	34750	33350	32550	31150	30350	32950	30750	20	9550	500	21080	50	1	2892754	934	11.04	1.48	12	2.17	2925.00	21830.00	45800	20240520	-29.48	12690	20231004	154.53	45800	-29.48	20240520	16040	101.37	20240201	45800	-29.48	20240520	12690	154.53	20231004	6.65	N	260970	500	20 억		63601	N	N	0	N	00	N
48	20240524	100953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32050	100	2	0.31	1276609050	39653	33.61	31950	32700	31400	41500	22400	31950	32195.73	2.20	0	573	34750	33350	32550	31150	30350	32950	30750	20	9550	500	21080	50	1	2892754	927	10.96	1.47	12	1.37	2925.00	21830.00	45800	20240520	-30.02	12690	20231004	152.56	45800	-30.02	20240520	16040	99.81	20240201	45800	-30.02	20240520	12690	152.56	20231004	6.65	N	260970	500	20 억		63601	N	N	0	N	00	N
49	20240524	090947	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32100	150	2	0.47	288623750	8969	7.60	31950	32450	31750	41500	22400	31950	32185.32	2.20	0	-2729	34750	33350	32550	31150	30350	32950	30750	20	9550	500	21080	50	1	2892754	929	10.97	1.47	12	0.31	2925.00	21830.00	45800	20240520	-29.91	12690	20231004	152.96	45800	-29.91	20240520	16040	100.12	20240201	45800	-29.91	20240520	12690	152.96	20231004	6.65	N	260970	500	20 억		63601	N	N	0	N	00	N
50	20240523	160945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31950	-100	5	-0.31	3761341050	115337	31.12	32050	33950	31750	41650	22450	32050	32615.69	2.24	0	-1051	36616	34332	33166	30882	29716	33750	30300	20	9600	500	21150	50	1	2892754	924	10.92	1.46	12	3.99	2925.00	21830.00	45800	20240520	-30.24	12690	20231004	151.77	45800	-30.24	20240520	16040	99.19	20240201	45800	-30.24	20240520	12690	151.77	20231004	6.64	N	260970	500	20 억		64727	N	N	0	N	00	N
51	20240523	150947	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31850	-200	5	-0.62	3563757400	109142	29.45	32050	33950	31750	41650	22450	32050	32652.54	2.24	0	555	36616	34332	33166	30882	29716	33750	30300	20	9600	500	21150	50	1	2892754	921	10.89	1.46	12	3.77	2925.00	21830.00	45800	20240520	-30.46	12690	20231004	150.99	45800	-30.46	20240520	16040	98.57	20240201	45800	-30.46	20240520	12690	150.99	20231004	6.64	N	260970	500	20 억		64727	N	N	0	N	00	N
52	20240523	140951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31800	-250	5	-0.78	3207843800	97992	26.44	32050	33950	31750	41650	22450	32050	32735.84	2.24	0	2821	36616	34332	33166	30882	29716	33750	30300	20	9600	500	21150	50	1	2892754	920	10.87	1.46	12	3.39	2925.00	21830.00	45800	20240520	-30.57	12690	20231004	150.59	45800	-30.57	20240520	16040	98.25	20240201	45800	-30.57	20240520	12690	150.59	20231004	6.64	N	260970	500	20 억		64727	N	N	0	N	00	N
53	20240523	130949	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32100	50	2	0.16	2779572550	84588	22.82	32050	33950	32050	41650	22450	32050	32860.22	2.24	0	6896	36616	34332	33166	30882	29716	33750	30300	20	9600	500	21150	50	1	2892754	929	10.97	1.47	12	2.92	2925.00	21830.00	45800	20240520	-29.91	12690	20231004	152.96	45800	-29.91	20240520	16040	100.12	20240201	45800	-29.91	20240520	12690	152.96	20231004	6.64	N	260970	500	20 억		64727	N	N	0	N	00	N
54	20240523	120946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32550	500	2	1.56	2415003100	73301	19.78	32050	33950	32050	41650	22450	32050	32946.51	2.24	0	12143	36616	34332	33166	30882	29716	33750	30300	20	9600	500	21150	50	1	2892754	942	11.13	1.49	12	2.53	2925.00	21830.00	45800	20240520	-28.93	12690	20231004	156.50	45800	-28.93	20240520	16040	102.93	20240201	45800	-28.93	20240520	12690	156.50	20231004	6.64	N	260970	500	20 억		64727	N	N	0	N	00	N
55	20240523	110943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32950	900	2	2.81	2216850550	67267	18.15	32050	33950	32050	41650	22450	32050	32956.12	2.24	0	12704	36616	34332	33166	30882	29716	33750	30300	20	9600	500	21150	50	1	2892754	953	11.26	1.51	12	2.33	2925.00	21830.00	45800	20240520	-28.06	12690	20231004	159.65	45800	-28.06	20240520	16040	105.42	20240201	45800	-28.06	20240520	12690	159.65	20231004	6.64	N	260970	500	20 억		64727	N	N	0	N	00	N
56	20240523	100946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32750	700	2	2.18	1990690050	60364	16.29	32050	33950	32050	41650	22450	32050	32978.25	2.24	0	9983	36616	34332	33166	30882	29716	33750	30300	20	9600	500	21150	50	1	2892754	947	11.20	1.50	12	2.09	2925.00	21830.00	45800	20240520	-28.49	12690	20231004	158.08	45800	-28.49	20240520	16040	104.18	20240201	45800	-28.49	20240520	12690	158.08	20231004	6.64	N	260970	500	20 억		64727	N	N	0	N	00	N
57	20240523	090951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33200	1150	2	3.59	1055746850	31745	8.57	32050	33950	32050	41650	22450	32050	33257.49	2.24	0	6354	36616	34332	33166	30882	29716	33750	30300	20	9600	500	21150	50	1	2892754	960	11.35	1.52	12	1.10	2925.00	21830.00	45800	20240520	-27.51	12690	20231004	161.62	45800	-27.51	20240520	16040	106.98	20240201	45800	-27.51	20240520	12690	161.62	20231004	6.64	N	260970	500	20 억		64727	N	N	0	N	00	N
58	20240522	160935	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32050	-450	5	-1.38	12381582150	364059	137.25	32900	35450	32000	42250	22750	32500	34015.09	1.08	0	31166	35466	33982	33066	31582	30666	33525	31125	20	9750	500	21450	50	1	2892754	927	10.96	1.47	12	12.59	2925.00	21830.00	45800	20240520	-30.02	12690	20231004	152.56	45800	-30.02	20240520	16040	99.81	20240201	45800	-30.02	20240520	12690	152.56	20231004	6.40	N	260970	500	20 억		31252	N	N	0	N	00	N
59	20240522	150943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32150	-350	5	-1.08	11792240600	345692	130.32	32900	35450	32150	42250	22750	32500	34112.00	1.08	0	27278	35466	33982	33066	31582	30666	33525	31125	20	9750	500	21450	50	1	2892754	930	10.99	1.47	12	11.95	2925.00	21830.00	45800	20240520	-29.80	12690	20231004	153.35	45800	-29.80	20240520	16040	100.44	20240201	45800	-29.80	20240520	12690	153.35	20231004	6.40	N	260970	500	20 억		31252	N	N	0	N	00	N
60	20240522	140944	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33100	600	2	1.85	10931444100	319389	120.41	32900	35450	32550	42250	22750	32500	34226.13	1.08	0	25765	35466	33982	33066	31582	30666	33525	31125	20	9750	500	21450	50	1	2892754	958	11.32	1.52	12	11.04	2925.00	21830.00	45800	20240520	-27.73	12690	20231004	160.84	45800	-27.73	20240520	16040	106.36	20240201	45800	-27.73	20240520	12690	160.84	20231004	6.40	N	260970	500	20 억		31252	N	N	0	N	00	N
61	20240522	130941	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33750	1250	2	3.85	10310273550	300778	113.39	32900	35450	32550	42250	22750	32500	34278.70	1.08	0	26679	35466	33982	33066	31582	30666	33525	31125	20	9750	500	21450	50	1	2892754	976	11.54	1.55	12	10.40	2925.00	21830.00	45800	20240520	-26.31	12690	20231004	165.96	45800	-26.31	20240520	16040	110.41	20240201	45800	-26.31	20240520	12690	165.96	20231004	6.40	N	260970	500	20 억		31252	N	N	0	N	00	N
62	20240522	121057	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33600	1100	2	3.38	9991952400	291338	109.83	32900	35450	32550	42250	22750	32500	34296.79	1.08	0	28331	35466	33982	33066	31582	30666	33525	31125	20	9750	500	21450	50	1	2892754	972	11.49	1.54	12	10.07	2925.00	21830.00	45800	20240520	-26.64	12690	20231004	164.78	45800	-26.64	20240520	16040	109.48	20240201	45800	-26.64	20240520	12690	164.78	20231004	6.40	N	260970	500	20 억		31252	N	N	0	N	00	N
63	20240522	110946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33850	1350	2	4.15	9476157500	276055	104.07	32900	35450	32550	42250	22750	32500	34327.08	1.08	0	28485	35466	33982	33066	31582	30666	33525	31125	20	9750	500	21450	50	1	2892754	979	11.57	1.55	12	9.54	2925.00	21830.00	45800	20240520	-26.09	12690	20231004	166.75	45800	-26.09	20240520	16040	111.03	20240201	45800	-26.09	20240520	12690	166.75	20231004	6.40	N	260970	500	20 억		31252	N	N	0	N	00	N
64	20240522	100942	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35150	2650	2	8.15	6761060300	197735	74.54	32900	35300	32550	42250	22750	32500	34192.56	1.08	0	10712	35466	33982	33066	31582	30666	33525	31125	20	9750	500	21450	50	1	2892754	1017	12.02	1.61	12	6.84	2925.00	21830.00	45800	20240520	-23.25	12690	20231004	176.99	45800	-23.25	20240520	16040	119.14	20240201	45800	-23.25	20240520	12690	176.99	20231004	6.40	N	260970	500	20 억		31252	N	N	0	N	00	N
65	20240522	090944	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33100	600	2	1.85	556476100	16905	6.37	32900	33150	32550	42250	22750	32500	32917.92	1.08	0	-720	35466	33982	33066	31582	30666	33525	31125	20	9750	500	21450	50	1	2892754	958	11.32	1.52	12	0.58	2925.00	21830.00	45800	20240520	-27.73	12690	20231004	160.84	45800	-27.73	20240520	16040	106.36	20240201	45800	-27.73	20240520	12690	160.84	20231004	6.40	N	260970	500	20 억		31252	N	N	0	N	00	N
66	20240521	160929	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32500	-1550	5	-4.55	8672812350	260892	14.83	34550	34550	32150	44250	23850	34050	33241.83	1.20	0	-1727	49716	41882	37966	30132	26216	39925	28175	20	10200	500	22470	50	1	2892754	940	11.11	1.49	12	9.02	2925.00	21830.00	45800	20240520	-29.04	12690	20231004	156.11	45800	-29.04	20240520	16040	102.62	20240201	45800	-29.04	20240520	12690	156.11	20231004	4.59	N	260970	500	20 억		34627	N	N	0	N	00	N
67	20240521	150939	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32550	-1500	5	-4.41	8069339750	242335	13.77	34550	34550	32150	44250	23850	34050	33297.17	1.20	0	-3719	49716	41882	37966	30132	26216	39925	28175	20	10200	500	22470	50	1	2892754	942	11.13	1.49	12	8.38	2925.00	21830.00	45800	20240520	-28.93	12690	20231004	156.50	45800	-28.93	20240520	16040	102.93	20240201	45800	-28.93	20240520	12690	156.50	20231004	4.59	N	260970	500	20 억		34627	N	N	0	N	00	N
68	20240521	140940	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32700	-1350	5	-3.96	6928487400	207158	11.77	34550	34550	32550	44250	23850	34050	33444.38	1.20	0	-4094	49716	41882	37966	30132	26216	39925	28175	20	10200	500	22470	50	1	2892754	946	11.18	1.50	12	7.16	2925.00	21830.00	45800	20240520	-28.60	12690	20231004	157.68	45800	-28.60	20240520	16040	103.87	20240201	45800	-28.60	20240520	12690	157.68	20231004	4.59	N	260970	500	20 억		34627	N	N	0	N	00	N
69	20240521	130938	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33050	-1000	5	-2.94	6073629000	181188	10.30	34550	34550	32750	44250	23850	34050	33520.10	1.20	0	-1905	49716	41882	37966	30132	26216	39925	28175	20	10200	500	22470	50	1	2892754	956	11.30	1.51	12	6.26	2925.00	21830.00	45800	20240520	-27.84	12690	20231004	160.44	45800	-27.84	20240520	16040	106.05	20240201	45800	-27.84	20240520	12690	160.44	20231004	4.59	N	260970	500	20 억		34627	N	N	0	N	00	N
70	20240521	120937	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33650	-400	5	-1.17	5774763150	172214	9.79	34550	34550	32750	44250	23850	34050	33531.41	1.20	0	-2084	49716	41882	37966	30132	26216	39925	28175	20	10200	500	22470	50	1	2892754	973	11.50	1.54	12	5.95	2925.00	21830.00	45800	20240520	-26.53	12690	20231004	165.17	45800	-26.53	20240520	16040	109.79	20240201	45800	-26.53	20240520	12690	165.17	20231004	4.59	N	260970	500	20 억		34627	N	N	0	N	00	N
71	20240521	110936	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33300	-750	5	-2.20	5390735800	160656	9.13	34550	34550	32750	44250	23850	34050	33553.42	1.20	0	-2690	49716	41882	37966	30132	26216	39925	28175	20	10200	500	22470	50	1	2892754	963	11.38	1.53	12	5.55	2925.00	21830.00	45800	20240520	-27.29	12690	20231004	162.41	45800	-27.29	20240520	16040	107.61	20240201	45800	-27.29	20240520	12690	162.41	20231004	4.59	N	260970	500	20 억		34627	N	N	0	N	00	N
72	20240521	100937	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33150	-900	5	-2.64	4857654500	144716	8.22	34550	34550	32750	44250	23850	34050	33565.61	1.20	0	-4158	49716	41882	37966	30132	26216	39925	28175	20	10200	500	22470	50	1	2892754	959	11.33	1.52	12	5.00	2925.00	21830.00	45800	20240520	-27.62	12690	20231004	161.23	45800	-27.62	20240520	16040	106.67	20240201	45800	-27.62	20240520	12690	161.23	20231004	4.59	N	260970	500	20 억		34627	N	N	0	N	00	N
73	20240521	090934	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33150	-900	5	-2.64	2140500400	63719	3.62	34550	34550	32750	44250	23850	34050	33590.23	1.20	0	883	49716	41882	37966	30132	26216	39925	28175	20	10200	500	22470	50	1	2892754	959	11.33	1.52	12	2.20	2925.00	21830.00	45800	20240520	-27.62	12690	20231004	161.23	45800	-27.62	20240520	16040	106.67	20240201	45800	-27.62	20240520	12690	161.23	20231004	4.59	N	260970	500	20 억		34627	N	N	0	N	00	N
74	20240517	160940	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	39950	9200	1	29.92	91682063300	2368001	1427.00	35000	39950	34200	39950	21550	30750	38710.86	2.00	0	21093	34816	32782	31766	29732	28716	32275	29225	20	9200	500	20290	50	1	2892754	1156	13.66	1.83	12	81.86	2925.00	21830.00	39950	20240517	0.00	12690	20231004	214.81	39950	0.00	20240517	16040	149.06	20240201	39950	0.00	20240517	12690	214.81	20231004	4.44	N	260970	500	20 억		57905	N	N	49	N	00	N
75	20240517	150943	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	39750	9000	2	29.27	88669457050	2292493	1381.49	35000	39950	34200	39950	21550	30750	38678.18	2.00	0	20169	34816	32782	31766	29732	28716	32275	29225	20	9200	500	20290	50	1	2892754	1150	13.59	1.82	12	79.25	2925.00	21830.00	39950	20240517	-0.50	12690	20231004	213.24	39950	-0.50	20240517	16040	147.82	20240201	39950	-0.50	20240517	12690	213.24	20231004	4.44	N	260970	500	20 억		57905	N	N	0	N	00	N
76	20240517	140935	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	38550	7800	2	25.37	81012651750	2096959	1263.66	35000	39950	34200	39950	21550	30750	38633.40	2.00	0	25023	34816	32782	31766	29732	28716	32275	29225	20	9200	500	20290	50	1	2892754	1115	13.18	1.77	12	72.49	2925.00	21830.00	39950	20240517	-3.50	12690	20231004	203.78	39950	-3.50	20240517	16040	140.34	20240201	39950	-3.50	20240517	12690	203.78	20231004	4.44	N	260970	500	20 억		57905	N	N	0	N	00	N
77	20240517	130927	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	38900	8150	2	26.50	74298492700	1921192	1157.74	35000	39950	34200	39950	21550	30750	38673.13	2.00	0	29401	34816	32782	31766	29732	28716	32275	29225	20	9200	500	20290	50	1	2892754	1125	13.30	1.78	12	66.41	2925.00	21830.00	39950	20240517	-2.63	12690	20231004	206.54	39950	-2.63	20240517	16040	142.52	20240201	39950	-2.63	20240517	12690	206.54	20231004	4.44	N	260970	500	20 억		57905	N	N	0	N	00	N
78	20240517	120927	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	39250	8500	2	27.64	71529321300	1850561	1115.18	35000	39950	34200	39950	21550	30750	38652.78	2.00	0	33554	34816	32782	31766	29732	28716	32275	29225	20	9200	500	20290	50	1	2892754	1135	13.42	1.80	12	63.97	2925.00	21830.00	39950	20240517	-1.75	12690	20231004	209.30	39950	-1.75	20240517	16040	144.70	20240201	39950	-1.75	20240517	12690	209.30	20231004	4.44	N	260970	500	20 억		57905	N	N	0	N	00	N
79	20240517	110928	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	39400	8650	2	28.13	62171592650	1614720	973.06	35000	39950	34200	39950	21550	30750	38503.02	2.00	0	26088	34816	32782	31766	29732	28716	32275	29225	20	9200	500	20290	50	1	2892754	1140	13.47	1.80	12	55.82	2925.00	21830.00	39950	20240517	-1.38	12690	20231004	210.48	39950	-1.38	20240517	16040	145.64	20240201	39950	-1.38	20240517	12690	210.48	20231004	4.44	N	260970	500	20 억		57905	N	N	0	N	00	N
80	20240517	100923	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	39200	8450	2	27.48	55843359850	1454241	876.35	35000	39950	34200	39950	21550	30750	38400.35	2.00	0	18364	34816	32782	31766	29732	28716	32275	29225	20	9200	500	20290	50	1	2892754	1134	13.40	1.80	12	50.27	2925.00	21830.00	39950	20240517	-1.88	12690	20231004	208.90	39950	-1.88	20240517	16040	144.39	20240201	39950	-1.88	20240517	12690	208.90	20231004	4.44	N	260970	500	20 억		57905	N	N	0	N	00	N
81	20240517	090929	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35750	5000	2	16.26	7342025750	206141	124.22	35000	37200	34200	39950	21550	30750	35616.55	2.00	0	14830	34816	32782	31766	29732	28716	32275	29225	20	9200	500	20290	50	1	2892754	1034	12.22	1.64	12	7.13	2925.00	21830.00	38800	20240423	-7.86	12690	20231004	181.72	38800	-7.86	20240423	16040	122.88	20240201	38800	-7.86	20240423	12690	181.72	20231004	4.44	N	260970	500	20 억		57905	N	N	0	N	00	N
82	20240516	160920	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	30750	-3650	5	-10.61	5033132000	157715	146.49	33800	33800	30750	44700	24100	34400	31913.46	2.72	0	-20576	37333	35866	34583	33116	31833	36600	33850	20	10300	500	22700	50	1	2892754	890	10.51	1.41	12	5.45	2925.00	21830.00	38800	20240423	-20.75	12690	20231004	142.32	38800	-20.75	20240423	16040	91.71	20240201	38800	-20.75	20240423	12690	142.32	20231004	4.22	N	260970	500	20 억		78580	N	N	0	N	00	N
83	20240516	150919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31050	-3350	5	-9.74	4775332500	149360	138.73	33800	33800	30750	44700	24100	34400	31971.82	2.72	0	-18038	37333	35866	34583	33116	31833	36600	33850	20	10300	500	22700	50	1	2892754	898	10.62	1.42	12	5.16	2925.00	21830.00	38800	20240423	-19.97	12690	20231004	144.68	38800	-19.97	20240423	16040	93.58	20240201	38800	-19.97	20240423	12690	144.68	20231004	4.22	N	260970	500	20 억		78580	N	N	0	N	00	N
84	20240516	140925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31800	-2600	5	-7.56	3624677000	112486	104.48	33800	33800	31000	44700	24100	34400	32223.19	2.72	0	-8044	37333	35866	34583	33116	31833	36600	33850	20	10300	500	22700	50	1	2892754	920	10.87	1.46	12	3.89	2925.00	21830.00	38800	20240423	-18.04	12690	20231004	150.59	38800	-18.04	20240423	16040	98.25	20240201	38800	-18.04	20240423	12690	150.59	20231004	4.22	N	260970	500	20 억		78580	N	N	0	N	00	N
85	20240516	130919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32250	-2150	5	-6.25	2835454700	87861	81.61	33800	33800	31000	44700	24100	34400	32271.83	2.72	0	-268	37333	35866	34583	33116	31833	36600	33850	20	10300	500	22700	50	1	2892754	933	11.03	1.48	12	3.04	2925.00	21830.00	38800	20240423	-16.88	12690	20231004	154.14	38800	-16.88	20240423	16040	101.06	20240201	38800	-16.88	20240423	12690	154.14	20231004	4.22	N	260970	500	20 억		78580	N	N	0	N	00	N
86	20240516	120917	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32150	-2250	5	-6.54	2678234900	82980	77.07	33800	33800	31000	44700	24100	34400	32275.44	2.72	0	691	37333	35866	34583	33116	31833	36600	33850	20	10300	500	22700	50	1	2892754	930	10.99	1.47	12	2.87	2925.00	21830.00	38800	20240423	-17.14	12690	20231004	153.35	38800	-17.14	20240423	16040	100.44	20240201	38800	-17.14	20240423	12690	153.35	20231004	4.22	N	260970	500	20 억		78580	N	N	0	N	00	N
87	20240516	110915	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32250	-2150	5	-6.25	2541206550	78725	73.12	33800	33800	31000	44700	24100	34400	32279.29	2.72	0	3072	37333	35866	34583	33116	31833	36600	33850	20	10300	500	22700	50	1	2892754	933	11.03	1.48	12	2.72	2925.00	21830.00	38800	20240423	-16.88	12690	20231004	154.14	38800	-16.88	20240423	16040	101.06	20240201	38800	-16.88	20240423	12690	154.14	20231004	4.22	N	260970	500	20 억		78580	N	N	0	N	00	N
88	20240516	100919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32450	-1950	5	-5.67	2337571100	72421	67.27	33800	33800	31000	44700	24100	34400	32277.27	2.72	0	3649	37333	35866	34583	33116	31833	36600	33850	20	10300	500	22700	50	1	2892754	939	11.09	1.49	12	2.50	2925.00	21830.00	38800	20240423	-16.37	12690	20231004	155.71	38800	-16.37	20240423	16040	102.31	20240201	38800	-16.37	20240423	12690	155.71	20231004	4.22	N	260970	500	20 억		78580	N	N	0	N	00	N
89	20240516	090919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32100	-2300	5	-6.69	1098315300	33813	31.41	33800	33800	31000	44700	24100	34400	32481.53	2.72	0	2677	37333	35866	34583	33116	31833	36600	33850	20	10300	500	22700	50	1	2892754	929	10.97	1.47	12	1.17	2925.00	21830.00	38800	20240423	-17.27	12690	20231004	152.96	38800	-17.27	20240423	16040	100.12	20240201	38800	-17.27	20240423	12690	152.96	20231004	4.22	N	260970	500	20 억		78580	N	N	0	N	00	N
90	20240514	160930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34400	950	2	2.84	3630361200	104173	127.09	33850	36050	33300	43450	23450	33450	34850.01	3.11	0	-10933	35450	34450	33300	32300	31150	34950	32800	20	10000	500	22070	50	1	2892754	995	11.76	1.58	12	3.60	2925.00	21830.00	38800	20240423	-11.34	12690	20231004	171.08	38800	-11.34	20240423	16040	114.46	20240201	38800	-11.34	20240423	12690	171.08	20231004	3.99	N	260970	500	20 억		89846	N	N	0	N	00	N
91	20240514	150932	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35050	1600	2	4.78	3404570250	97642	119.12	33850	36050	33300	43450	23450	33450	34867.89	3.11	0	-12061	35450	34450	33300	32300	31150	34950	32800	20	10000	500	22070	50	1	2892754	1014	11.98	1.61	12	3.38	2925.00	21830.00	38800	20240423	-9.66	12690	20231004	176.20	38800	-9.66	20240423	16040	118.52	20240201	38800	-9.66	20240423	12690	176.20	20231004	3.99	N	260970	500	20 억		89846	N	N	0	N	00	N
92	20240514	140931	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35550	2100	2	6.28	2942452950	84509	103.10	33850	36050	33300	43450	23450	33450	34818.22	3.11	0	-10286	35450	34450	33300	32300	31150	34950	32800	20	10000	500	22070	50	1	2892754	1028	12.15	1.63	12	2.92	2925.00	21830.00	38800	20240423	-8.38	12690	20231004	180.14	38800	-8.38	20240423	16040	121.63	20240201	38800	-8.38	20240423	12690	180.14	20231004	3.99	N	260970	500	20 억		89846	N	N	0	N	00	N
93	20240514	130932	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35600	2150	2	6.43	2205375800	63866	77.91	33850	35850	33300	43450	23450	33450	34531.30	3.11	0	-7235	35450	34450	33300	32300	31150	34950	32800	20	10000	500	22070	50	1	2892754	1030	12.17	1.63	12	2.21	2925.00	21830.00	38800	20240423	-8.25	12690	20231004	180.54	38800	-8.25	20240423	16040	121.95	20240201	38800	-8.25	20240423	12690	180.54	20231004	3.99	N	260970	500	20 억		89846	N	N	0	N	00	N
94	20240514	120929	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34600	1150	2	3.44	1453070000	42570	51.93	33850	34750	33300	43450	23450	33450	34133.66	3.11	0	-5063	35450	34450	33300	32300	31150	34950	32800	20	10000	500	22070	50	1	2892754	1001	11.83	1.58	12	1.47	2925.00	21830.00	38800	20240423	-10.82	12690	20231004	172.66	38800	-10.82	20240423	16040	115.71	20240201	38800	-10.82	20240423	12690	172.66	20231004	3.99	N	260970	500	20 억		89846	N	N	0	N	00	N
95	20240514	110930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34550	1100	2	3.29	1136599250	33416	40.77	33850	34600	33300	43450	23450	33450	34013.62	3.11	0	-2941	35450	34450	33300	32300	31150	34950	32800	20	10000	500	22070	50	1	2892754	999	11.81	1.58	12	1.16	2925.00	21830.00	38800	20240423	-10.95	12690	20231004	172.26	38800	-10.95	20240423	16040	115.40	20240201	38800	-10.95	20240423	12690	172.26	20231004	3.99	N	260970	500	20 억		89846	N	N	0	N	00	N
96	20240514	100927	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34200	750	2	2.24	739431650	21805	26.60	33850	34600	33300	43450	23450	33450	33911.11	3.11	0	-2449	35450	34450	33300	32300	31150	34950	32800	20	10000	500	22070	50	1	2892754	989	11.69	1.57	12	0.75	2925.00	21830.00	38800	20240423	-11.86	12690	20231004	169.50	38800	-11.86	20240423	16040	113.22	20240201	38800	-11.86	20240423	12690	169.50	20231004	3.99	N	260970	500	20 억		89846	N	N	0	N	00	N
97	20240514	090928	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33650	200	2	0.60	160060450	4756	5.80	33850	33850	33450	43450	23450	33450	33654.43	3.11	0	-2569	35450	34450	33300	32300	31150	34950	32800	20	10000	500	22070	50	1	2892754	973	11.50	1.54	12	0.16	2925.00	21830.00	38800	20240423	-13.27	12690	20231004	165.17	38800	-13.27	20240423	16040	109.79	20240201	38800	-13.27	20240423	12690	165.17	20231004	3.99	N	260970	500	20 억		89846	N	N	0	N	00	N
98	20240513	160927	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33450	950	2	2.92	2715501300	81688	201.73	32500	34300	32150	42250	22750	32500	33242.24	3.45	0	-9372	33766	33132	32366	31732	30966	33450	32050	20	9750	500	21450	50	1	2892754	968	11.44	1.53	12	2.82	2925.00	21830.00	38800	20240423	-13.79	12690	20231004	163.59	38800	-13.79	20240423	16040	108.54	20240201	38800	-13.79	20240423	12690	163.59	20231004	2.86	N	260970	500	20 억		99885	N	N	0	N	00	N
99	20240513	150930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33150	650	2	2.00	2592511150	77993	192.60	32500	34300	32150	42250	22750	32500	33240.31	3.45	0	-8124	33766	33132	32366	31732	30966	33450	32050	20	9750	500	21450	50	1	2892754	959	11.33	1.52	12	2.70	2925.00	21830.00	38800	20240423	-14.56	12690	20231004	161.23	38800	-14.56	20240423	16040	106.67	20240201	38800	-14.56	20240423	12690	161.23	20231004	2.86	N	260970	500	20 억		99885	N	N	0	N	00	N
100	20240513	140930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33100	600	2	1.85	2315480550	69586	171.84	32500	34300	32150	42250	22750	32500	33275.09	3.45	0	-4988	33766	33132	32366	31732	30966	33450	32050	20	9750	500	21450	50	1	2892754	958	11.32	1.52	12	2.41	2925.00	21830.00	38800	20240423	-14.69	12690	20231004	160.84	38800	-14.69	20240423	16040	106.36	20240201	38800	-14.69	20240423	12690	160.84	20231004	2.86	N	260970	500	20 억		99885	N	N	0	N	00	N
101	20240513	130923	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33450	950	2	2.92	2115910050	63538	156.91	32500	34300	32150	42250	22750	32500	33301.49	3.45	0	-4748	33766	33132	32366	31732	30966	33450	32050	20	9750	500	21450	50	1	2892754	968	11.44	1.53	12	2.20	2925.00	21830.00	38800	20240423	-13.79	12690	20231004	163.59	38800	-13.79	20240423	16040	108.54	20240201	38800	-13.79	20240423	12690	163.59	20231004	2.86	N	260970	500	20 억		99885	N	N	0	N	00	N
102	20240513	120927	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33150	650	2	2.00	1928683750	57936	143.07	32500	34300	32150	42250	22750	32500	33289.90	3.45	0	-3750	33766	33132	32366	31732	30966	33450	32050	20	9750	500	21450	50	1	2892754	959	11.33	1.52	12	2.00	2925.00	21830.00	38800	20240423	-14.56	12690	20231004	161.23	38800	-14.56	20240423	16040	106.67	20240201	38800	-14.56	20240423	12690	161.23	20231004	2.86	N	260970	500	20 억		99885	N	N	0	N	00	N
103	20240513	110926	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33100	600	2	1.85	1733433200	52009	128.44	32500	34300	32150	42250	22750	32500	33329.49	3.45	0	-4284	33766	33132	32366	31732	30966	33450	32050	20	9750	500	21450	50	1	2892754	958	11.32	1.52	12	1.80	2925.00	21830.00	38800	20240423	-14.69	12690	20231004	160.84	38800	-14.69	20240423	16040	106.36	20240201	38800	-14.69	20240423	12690	160.84	20231004	2.86	N	260970	500	20 억		99885	N	N	0	N	00	N
104	20240513	100925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33650	1150	2	3.54	906301850	27231	67.25	32500	34150	32150	42250	22750	32500	33281.99	3.45	0	-2518	33766	33132	32366	31732	30966	33450	32050	20	9750	500	21450	50	1	2892754	973	11.50	1.54	12	0.94	2925.00	21830.00	38800	20240423	-13.27	12690	20231004	165.17	38800	-13.27	20240423	16040	109.79	20240201	38800	-13.27	20240423	12690	165.17	20231004	2.86	N	260970	500	20 억		99885	N	N	0	N	00	N
105	20240513	090929	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32250	-250	5	-0.77	42771550	1323	3.27	32500	32500	32150	42250	22750	32500	32329.21	3.45	0	-455	33766	33132	32366	31732	30966	33450	32050	20	9750	500	21450	50	1	2892754	933	11.03	1.48	12	0.05	2925.00	21830.00	38800	20240423	-16.88	12690	20231004	154.14	38800	-16.88	20240423	16040	101.06	20240201	38800	-16.88	20240423	12690	154.14	20231004	2.86	N	260970	500	20 억		99885	N	N	0	N	00	N
106	20240510	160900	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32500	450	2	1.40	1297951700	40264	217.02	32050	33000	31600	41650	22450	32050	32232.81	2.64	0	-7173	32783	32416	32083	31716	31383	32250	31550	20	9600	500	21150	50	1	4059420	1319	11.11	1.49	12	0.99	2925.00	21830.00	38800	20240423	-16.24	12690	20231004	156.11	38800	-16.24	20240423	16040	102.62	20240201	38800	-16.24	20240423	12690	156.11	20231004	2.81	N	260970	500	20 억		107063	N	N	0	N	00	N
107	20240510	150909	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32500	450	2	1.40	1150338400	35728	192.57	32050	33000	31600	41650	22450	32050	32197.11	2.64	0	-5817	32783	32416	32083	31716	31383	32250	31550	20	9600	500	21150	50	1	4059420	1319	11.11	1.49	12	0.88	2925.00	21830.00	38800	20240423	-16.24	12690	20231004	156.11	38800	-16.24	20240423	16040	102.62	20240201	38800	-16.24	20240423	12690	156.11	20231004	2.81	N	260970	500	20 억		107063	N	N	0	N	00	N
108	20240510	140911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32850	800	2	2.50	951999100	29616	159.63	32050	33000	31600	41650	22450	32050	32144.76	2.64	0	-2713	32783	32416	32083	31716	31383	32250	31550	20	9600	500	21150	50	1	4059420	1334	11.23	1.50	12	0.73	2925.00	21830.00	38800	20240423	-15.34	12690	20231004	158.87	38800	-15.34	20240423	16040	104.80	20240201	38800	-15.34	20240423	12690	158.87	20231004	2.81	N	260970	500	20 억		107063	N	N	0	N	00	N
109	20240510	130903	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31900	-150	5	-0.47	489853700	15331	82.63	32050	32400	31600	41650	22450	32050	31951.84	2.64	0	-2299	32783	32416	32083	31716	31383	32250	31550	20	9600	500	21150	50	1	4059420	1295	10.91	1.46	12	0.38	2925.00	21830.00	38800	20240423	-17.78	12690	20231004	151.38	38800	-17.78	20240423	16040	98.88	20240201	38800	-17.78	20240423	12690	151.38	20231004	2.81	N	260970	500	20 억		107063	N	N	0	N	00	N
110	20240510	120857	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32050	0	3	0.00	429509600	13446	72.47	32050	32400	31600	41650	22450	32050	31943.30	2.64	0	-2176	32783	32416	32083	31716	31383	32250	31550	20	9600	500	21150	50	1	4059420	1301	10.96	1.47	12	0.33	2925.00	21830.00	38800	20240423	-17.40	12690	20231004	152.56	38800	-17.40	20240423	16040	99.81	20240201	38800	-17.40	20240423	12690	152.56	20231004	2.81	N	260970	500	20 억		107063	N	N	0	N	00	N
111	20240510	110903	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32100	50	2	0.16	338915700	10618	57.23	32050	32400	31600	41650	22450	32050	31918.98	2.64	0	-1077	32783	32416	32083	31716	31383	32250	31550	20	9600	500	21150	50	1	4059420	1303	10.97	1.47	12	0.26	2925.00	21830.00	38800	20240423	-17.27	12690	20231004	152.96	38800	-17.27	20240423	16040	100.12	20240201	38800	-17.27	20240423	12690	152.96	20231004	2.81	N	260970	500	20 억		107063	N	N	0	N	00	N
112	20240510	100901	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31750	-300	5	-0.94	259123600	8129	43.82	32050	32400	31600	41650	22450	32050	31876.44	2.64	0	-802	32783	32416	32083	31716	31383	32250	31550	20	9600	500	21150	50	1	4059420	1289	10.85	1.45	12	0.20	2925.00	21830.00	38800	20240423	-18.17	12690	20231004	150.20	38800	-18.17	20240423	16040	97.94	20240201	38800	-18.17	20240423	12690	150.20	20231004	2.81	N	260970	500	20 억		107063	N	N	0	N	00	N
113	20240510	090903	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31900	-150	5	-0.47	61546100	1930	10.40	32050	32400	31750	41650	22450	32050	31889.17	2.64	0	-1000	32783	32416	32083	31716	31383	32250	31550	20	9600	500	21150	50	1	4059420	1295	10.91	1.46	12	0.05	2925.00	21830.00	38800	20240423	-17.78	12690	20231004	151.38	38800	-17.78	20240423	16040	98.88	20240201	38800	-17.78	20240423	12690	151.38	20231004	2.81	N	260970	500	20 억		107063	N	N	0	N	00	N
114	20240509	160920	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32050	50	2	0.16	583626100	18242	42.91	32300	32450	31750	41600	22400	32000	31991.23	2.72	0	-3385	33033	32516	31833	31316	30633	32175	30975	20	9600	500	21120	50	1	4059420	1301	10.96	1.47	12	0.45	2925.00	21830.00	38800	20240423	-17.40	12690	20231004	152.56	38800	-17.40	20240423	16040	99.81	20240201	38800	-17.40	20240423	12690	152.56	20231004	2.78	N	260970	500	20 억		110435	N	N	0	N	00	N
115	20240509	150919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32050	50	2	0.16	502244050	15703	36.94	32300	32450	31750	41600	22400	32000	31983.96	2.72	0	-3196	33033	32516	31833	31316	30633	32175	30975	20	9600	500	21120	50	1	4059420	1301	10.96	1.47	12	0.39	2925.00	21830.00	38800	20240423	-17.40	12690	20231004	152.56	38800	-17.40	20240423	16040	99.81	20240201	38800	-17.40	20240423	12690	152.56	20231004	2.78	N	260970	500	20 억		110435	N	N	0	N	00	N
116	20240509	140820	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32000	0	3	0.00	435245600	13609	32.01	32300	32450	31750	41600	22400	32000	31982.19	2.72	0	-2334	33033	32516	31833	31316	30633	32175	30975	20	9600	500	21120	50	1	4059420	1299	10.94	1.47	12	0.34	2925.00	21830.00	38800	20240423	-17.53	12690	20231004	152.17	38800	-17.53	20240423	16040	99.50	20240201	38800	-17.53	20240423	12690	152.17	20231004	2.78	N	260970	500	20 억		110435	N	N	0	N	00	N
117	20240509	130904	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32000	0	3	0.00	312897850	9770	22.98	32300	32450	31750	41600	22400	32000	32026.39	2.72	0	-1878	33033	32516	31833	31316	30633	32175	30975	20	9600	500	21120	50	1	4059420	1299	10.94	1.47	12	0.24	2925.00	21830.00	38800	20240423	-17.53	12690	20231004	152.17	38800	-17.53	20240423	16040	99.50	20240201	38800	-17.53	20240423	12690	152.17	20231004	2.78	N	260970	500	20 억		110435	N	N	0	N	00	N
118	20240509	120900	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32000	0	3	0.00	277310850	8662	20.38	32300	32450	31750	41600	22400	32000	32014.64	2.72	0	-1479	33033	32516	31833	31316	30633	32175	30975	20	9600	500	21120	50	1	4059420	1299	10.94	1.47	12	0.21	2925.00	21830.00	38800	20240423	-17.53	12690	20231004	152.17	38800	-17.53	20240423	16040	99.50	20240201	38800	-17.53	20240423	12690	152.17	20231004	2.78	N	260970	500	20 억		110435	N	N	0	N	00	N
119	20240509	110849	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32300	300	2	0.94	228262850	7129	16.77	32300	32450	31750	41600	22400	32000	32018.92	2.72	0	-656	33033	32516	31833	31316	30633	32175	30975	20	9600	500	21120	50	1	4059420	1311	11.04	1.48	12	0.18	2925.00	21830.00	38800	20240423	-16.75	12690	20231004	154.53	38800	-16.75	20240423	16040	101.37	20240201	38800	-16.75	20240423	12690	154.53	20231004	2.78	N	260970	500	20 억		110435	N	N	0	N	00	N
120	20240509	100852	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31800	-200	5	-0.62	140500800	4395	10.34	32300	32300	31750	41600	22400	32000	31968.33	2.72	0	-227	33033	32516	31833	31316	30633	32175	30975	20	9600	500	21120	50	1	4059420	1291	10.87	1.46	12	0.11	2925.00	21830.00	38800	20240423	-18.04	12690	20231004	150.59	38800	-18.04	20240423	16040	98.25	20240201	38800	-18.04	20240423	12690	150.59	20231004	2.78	N	260970	500	20 억		110435	N	N	0	N	00	N
121	20240509	090849	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32000	0	3	0.00	61685750	1924	4.53	32300	32300	31750	41600	22400	32000	32061.20	2.72	0	-636	33033	32516	31833	31316	30633	32175	30975	20	9600	500	21120	50	1	4059420	1299	10.94	1.47	12	0.05	2925.00	21830.00	38800	20240423	-17.53	12690	20231004	152.17	38800	-17.53	20240423	16040	99.50	20240201	38800	-17.53	20240423	12690	152.17	20231004	2.78	N	260970	500	20 억		110435	N	N	0	N	00	N
122	20240508	160842	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32000	-250	5	-0.78	1345745550	42449	78.55	32250	32350	31150	41900	22600	32250	31701.99	2.85	0	-5203	33750	33000	31750	31000	29750	33375	31375	20	9650	500	21280	50	1	4059420	1299	10.94	1.47	12	1.05	2925.00	21830.00	38800	20240423	-17.53	12690	20231004	152.17	38800	-17.53	20240423	16040	99.50	20240201	38800	-17.53	20240423	12690	152.17	20231004	2.85	N	260970	500	20 억		115681	N	N	0	N	00	N
123	20240508	150848	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32200	-50	5	-0.16	1324824350	41796	77.35	32250	32350	31150	41900	22600	32250	31696.72	2.85	0	-4991	33750	33000	31750	31000	29750	33375	31375	20	9650	500	21280	50	1	4059420	1307	11.01	1.48	12	1.03	2925.00	21830.00	38800	20240423	-17.01	12690	20231004	153.74	38800	-17.01	20240423	16040	100.75	20240201	38800	-17.01	20240423	12690	153.74	20231004	2.85	N	260970	500	20 억		115681	N	N	0	N	00	N
124	20240508	140842	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32100	-150	5	-0.47	1155933350	36543	67.62	32250	32350	31150	41900	22600	32250	31631.28	2.85	0	-3366	33750	33000	31750	31000	29750	33375	31375	20	9650	500	21280	50	1	4059420	1303	10.97	1.47	12	0.90	2925.00	21830.00	38800	20240423	-17.27	12690	20231004	152.96	38800	-17.27	20240423	16040	100.12	20240201	38800	-17.27	20240423	12690	152.96	20231004	2.85	N	260970	500	20 억		115681	N	N	0	N	00	N
125	20240508	130839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31800	-450	5	-1.40	700530350	22122	40.94	32250	32350	31150	41900	22600	32250	31665.33	2.85	0	-5928	33750	33000	31750	31000	29750	33375	31375	20	9650	500	21280	50	1	4059420	1291	10.87	1.46	12	0.54	2925.00	21830.00	38800	20240423	-18.04	12690	20231004	150.59	38800	-18.04	20240423	16040	98.25	20240201	38800	-18.04	20240423	12690	150.59	20231004	2.85	N	260970	500	20 억		115681	N	N	0	N	00	N
126	20240508	120839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31450	-800	5	-2.48	623409300	19678	36.42	32250	32350	31150	41900	22600	32250	31679.04	2.85	0	-6407	33750	33000	31750	31000	29750	33375	31375	20	9650	500	21280	50	1	4059420	1277	10.75	1.44	12	0.48	2925.00	21830.00	38800	20240423	-18.94	12690	20231004	147.83	38800	-18.94	20240423	16040	96.07	20240201	38800	-18.94	20240423	12690	147.83	20231004	2.85	N	260970	500	20 억		115681	N	N	0	N	00	N
127	20240508	110918	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31750	-500	5	-1.55	560421600	17680	32.72	32250	32350	31150	41900	22600	32250	31696.46	2.85	0	-6144	33750	33000	31750	31000	29750	33375	31375	20	9650	500	21280	50	1	4059420	1289	10.85	1.45	12	0.44	2925.00	21830.00	38800	20240423	-18.17	12690	20231004	150.20	38800	-18.17	20240423	16040	97.94	20240201	38800	-18.17	20240423	12690	150.20	20231004	2.85	N	260970	500	20 억		115681	N	N	0	N	00	N
128	20240508	100848	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31300	-950	5	-2.95	470981650	14846	27.47	32250	32350	31200	41900	22600	32250	31722.67	2.85	0	-4871	33750	33000	31750	31000	29750	33375	31375	20	9650	500	21280	50	1	4059420	1271	10.70	1.43	12	0.37	2925.00	21830.00	38800	20240423	-19.33	12690	20231004	146.65	38800	-19.33	20240423	16040	95.14	20240201	38800	-19.33	20240423	12690	146.65	20231004	2.85	N	260970	500	20 억		115681	N	N	0	N	00	N
129	20240508	090853	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32000	-250	5	-0.78	45978350	1434	2.65	32250	32250	31950	41900	22600	32250	32056.11	2.85	0	-330	33750	33000	31750	31000	29750	33375	31375	20	9650	500	21280	50	1	4059420	1299	10.94	1.47	12	0.04	2925.00	21830.00	38800	20240423	-17.53	12690	20231004	152.17	38800	-17.53	20240423	16040	99.50	20240201	38800	-17.53	20240423	12690	152.17	20231004	2.85	N	260970	500	20 억		115681	N	N	0	N	00	N
130	20240503	160908	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	30900	-900	5	-2.83	1137365950	36480	59.55	32000	32150	30800	41300	22300	31800	31177.25	2.82	0	-258	33966	32882	32166	31082	30366	32525	30725	20	9500	500	20980	50	1	4059420	1254	10.56	1.42	12	0.90	2925.00	21830.00	38800	20240423	-20.36	12690	20231004	143.50	38800	-20.36	20240423	16040	92.64	20240201	38800	-20.36	20240423	12690	143.50	20231004	2.37	N	260970	500	20 억		114659	N	N	0	N	00	N
131	20240503	150907	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	30900	-900	5	-2.83	1025566600	32866	53.65	32000	32150	30800	41300	22300	31800	31203.90	2.82	0	723	33966	32882	32166	31082	30366	32525	30725	20	9500	500	20980	50	1	4059420	1254	10.56	1.42	12	0.81	2925.00	21830.00	38800	20240423	-20.36	12690	20231004	143.50	38800	-20.36	20240423	16040	92.64	20240201	38800	-20.36	20240423	12690	143.50	20231004	2.37	N	260970	500	20 억		114659	N	N	0	N	00	N
132	20240503	140909	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31200	-600	5	-1.89	883701550	28287	46.17	32000	32150	30800	41300	22300	31800	31239.92	2.82	0	713	33966	32882	32166	31082	30366	32525	30725	20	9500	500	20980	50	1	4059420	1267	10.67	1.43	12	0.70	2925.00	21830.00	38800	20240423	-19.59	12690	20231004	145.86	38800	-19.59	20240423	16040	94.51	20240201	38800	-19.59	20240423	12690	145.86	20231004	2.37	N	260970	500	20 억		114659	N	N	0	N	00	N
133	20240503	130909	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31300	-500	5	-1.57	819217650	26221	42.80	32000	32150	30800	41300	22300	31800	31242.13	2.82	0	578	33966	32882	32166	31082	30366	32525	30725	20	9500	500	20980	50	1	4059420	1271	10.70	1.43	12	0.65	2925.00	21830.00	38800	20240423	-19.33	12690	20231004	146.65	38800	-19.33	20240423	16040	95.14	20240201	38800	-19.33	20240423	12690	146.65	20231004	2.37	N	260970	500	20 억		114659	N	N	0	N	00	N
134	20240503	120906	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31200	-600	5	-1.89	741562650	23731	38.74	32000	32150	30800	41300	22300	31800	31247.95	2.82	0	487	33966	32882	32166	31082	30366	32525	30725	20	9500	500	20980	50	1	4059420	1267	10.67	1.43	12	0.58	2925.00	21830.00	38800	20240423	-19.59	12690	20231004	145.86	38800	-19.59	20240423	16040	94.51	20240201	38800	-19.59	20240423	12690	145.86	20231004	2.37	N	260970	500	20 억		114659	N	N	0	N	00	N
135	20240503	110905	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31400	-400	5	-1.26	677572850	21674	35.38	32000	32150	30800	41300	22300	31800	31261.22	2.82	0	1179	33966	32882	32166	31082	30366	32525	30725	20	9500	500	20980	50	1	4059420	1275	10.74	1.44	12	0.53	2925.00	21830.00	38800	20240423	-19.07	12690	20231004	147.44	38800	-19.07	20240423	16040	95.76	20240201	38800	-19.07	20240423	12690	147.44	20231004	2.37	N	260970	500	20 억		114659	N	N	0	N	00	N
136	20240503	100902	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31050	-750	5	-2.36	593496200	18981	30.98	32000	32150	30800	41300	22300	31800	31267.01	2.82	0	2042	33966	32882	32166	31082	30366	32525	30725	20	9500	500	20980	50	1	4059420	1260	10.62	1.42	12	0.47	2925.00	21830.00	38800	20240423	-19.97	12690	20231004	144.68	38800	-19.97	20240423	16040	93.58	20240201	38800	-19.97	20240423	12690	144.68	20231004	2.37	N	260970	500	20 억		114659	N	N	0	N	00	N
137	20240503	090859	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31850	50	2	0.16	34523200	1082	1.77	32000	32150	31600	41300	22300	31800	31910.10	2.82	0	-465	33966	32882	32166	31082	30366	32525	30725	20	9500	500	20980	50	1	4059420	1293	10.89	1.46	12	0.03	2925.00	21830.00	38800	20240423	-17.91	12690	20231004	150.99	38800	-17.91	20240423	16040	98.57	20240201	38800	-17.91	20240423	12690	150.99	20231004	2.37	N	260970	500	20 억		114659	N	N	0	N	00	N
138	20240502	160852	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31800	-1450	5	-4.36	1920643200	60103	74.47	33000	33250	31450	43200	23300	33250	31954.30	3.15	0	-13285	34750	34000	32950	32200	31150	34375	32575	20	9950	500	21940	50	1	4059420	1291	10.87	1.46	12	1.48	2925.00	21830.00	38800	20240423	-18.04	12690	20231004	150.59	38800	-18.04	20240423	16040	98.25	20240201	38800	-18.04	20240423	12690	150.59	20231004	2.17	N	260970	500	20 억		127920	N	N	0	N	00	N
139	20240502	150859	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31700	-1550	5	-4.66	1821125700	56964	70.58	33000	33250	31450	43200	23300	33250	31967.85	3.15	0	-12929	34750	34000	32950	32200	31150	34375	32575	20	9950	500	21940	50	1	4059420	1287	10.84	1.45	12	1.40	2925.00	21830.00	38800	20240423	-18.30	12690	20231004	149.80	38800	-18.30	20240423	16040	97.63	20240201	38800	-18.30	20240423	12690	149.80	20231004	2.17	N	260970	500	20 억		127920	N	N	0	N	00	N
140	20240502	140854	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31650	-1600	5	-4.81	1621774250	50657	62.76	33000	33250	31450	43200	23300	33250	32012.73	3.15	0	-10822	34750	34000	32950	32200	31150	34375	32575	20	9950	500	21940	50	1	4059420	1285	10.82	1.45	12	1.25	2925.00	21830.00	38800	20240423	-18.43	12690	20231004	149.41	38800	-18.43	20240423	16040	97.32	20240201	38800	-18.43	20240423	12690	149.41	20231004	2.17	N	260970	500	20 억		127920	N	N	0	N	00	N
141	20240502	130851	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31800	-1450	5	-4.36	1289097750	40140	49.73	33000	33250	31700	43200	23300	33250	32112.63	3.15	0	-7420	34750	34000	32950	32200	31150	34375	32575	20	9950	500	21940	50	1	4059420	1291	10.87	1.46	12	0.99	2925.00	21830.00	38800	20240423	-18.04	12690	20231004	150.59	38800	-18.04	20240423	16040	98.25	20240201	38800	-18.04	20240423	12690	150.59	20231004	2.17	N	260970	500	20 억		127920	N	N	0	N	00	N
142	20240502	120849	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32050	-1200	5	-3.61	1061289850	32981	40.86	33000	33250	31700	43200	23300	33250	32176.06	3.15	0	-6032	34750	34000	32950	32200	31150	34375	32575	20	9950	500	21940	50	1	4059420	1301	10.96	1.47	12	0.81	2925.00	21830.00	38800	20240423	-17.40	12690	20231004	152.56	38800	-17.40	20240423	16040	99.81	20240201	38800	-17.40	20240423	12690	152.56	20231004	2.17	N	260970	500	20 억		127920	N	N	0	N	00	N
143	20240502	110848	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31850	-1400	5	-4.21	1004401250	31200	38.66	33000	33250	31700	43200	23300	33250	32189.46	3.15	0	-5704	34750	34000	32950	32200	31150	34375	32575	20	9950	500	21940	50	1	4059420	1293	10.89	1.46	12	0.77	2925.00	21830.00	38800	20240423	-17.91	12690	20231004	150.99	38800	-17.91	20240423	16040	98.57	20240201	38800	-17.91	20240423	12690	150.99	20231004	2.17	N	260970	500	20 억		127920	N	N	0	N	00	N
144	20240502	100847	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32050	-1200	5	-3.61	724761700	22423	27.78	33000	33250	31850	43200	23300	33250	32318.71	3.15	0	-4474	34750	34000	32950	32200	31150	34375	32575	20	9950	500	21940	50	1	4059420	1301	10.96	1.47	12	0.55	2925.00	21830.00	38800	20240423	-17.40	12690	20231004	152.56	38800	-17.40	20240423	16040	99.81	20240201	38800	-17.40	20240423	12690	152.56	20231004	2.17	N	260970	500	20 억		127920	N	N	0	N	00	N
145	20240502	090846	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32750	-500	5	-1.50	121358000	3684	4.56	33000	33250	32750	43200	23300	33250	32934.63	3.15	0	-1256	34750	34000	32950	32200	31150	34375	32575	20	9950	500	21940	50	1	4059420	1329	11.20	1.50	12	0.09	2925.00	21830.00	38800	20240423	-15.59	12690	20231004	158.08	38800	-15.59	20240423	16040	104.18	20240201	38800	-15.59	20240423	12690	158.08	20231004	2.17	N	260970	500	20 억		127920	N	N	0	N	00	N