KissMeData/270870/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9610	20	2	0.21	385823910	40426	40.70	9440	9670	9400	12460	6720	9590	9543.29	1.65	1090	10136	9862	9686	9412	9236	9775	9325	46	2870	500	6520	10	1	9200224	884	19.18	0.84	12	0.44	501.00	11390.00	11680	20240516	-17.72	5480	20230726	75.36	11680	-17.72	20240516	6770	41.95	20240118	11680	-17.72	20240516	5480	75.36	20230726	2.18	N	270870	500	46 억	151565	N	N	N	N
3	20240531	151118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9620	30	2	0.31	295202450	31017	31.23	9440	9650	9400	12460	6720	9590	9517.44	1.65	5691	10136	9862	9686	9412	9236	9775	9325	46	2870	500	6520	10	1	9200224	885	19.20	0.84	12	0.34	501.00	11390.00	11680	20240516	-17.64	5480	20230726	75.55	11680	-17.64	20240516	6770	42.10	20240118	11680	-17.64	20240516	5480	75.55	20230726	2.18	N	270870	500	46 억	151565	N	N	N	N
4	20240531	141116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9470	-120	5	-1.25	218465510	22989	23.15	9440	9650	9400	12460	6720	9590	9503.05	1.65	8327	10136	9862	9686	9412	9236	9775	9325	46	2870	500	6520	10	1	9200224	871	18.90	0.83	12	0.25	501.00	11390.00	11680	20240516	-18.92	5480	20230726	72.81	11680	-18.92	20240516	6770	39.88	20240118	11680	-18.92	20240516	5480	72.81	20230726	2.18	N	270870	500	46 억	151565	N	N	N	N
5	20240531	131121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9500	-90	5	-0.94	162094480	17036	17.15	9440	9650	9400	12460	6720	9590	9514.82	1.65	6959	10136	9862	9686	9412	9236	9775	9325	46	2870	500	6520	10	1	9200224	874	18.96	0.83	12	0.19	501.00	11390.00	11680	20240516	-18.66	5480	20230726	73.36	11680	-18.66	20240516	6770	40.32	20240118	11680	-18.66	20240516	5480	73.36	20230726	2.18	N	270870	500	46 억	151565	N	N	N	N
6	20240531	121122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9520	-70	5	-0.73	160288420	16846	16.96	9440	9650	9400	12460	6720	9590	9514.92	1.65	6961	10136	9862	9686	9412	9236	9775	9325	46	2870	500	6520	10	1	9200224	876	19.00	0.84	12	0.18	501.00	11390.00	11680	20240516	-18.49	5480	20230726	73.72	11680	-18.49	20240516	6770	40.62	20240118	11680	-18.49	20240516	5480	73.72	20230726	2.18	N	270870	500	46 억	151565	N	N	N	N
7	20240531	111120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9500	-90	5	-0.94	142341010	14963	15.07	9440	9650	9400	12460	6720	9590	9512.87	1.65	6329	10136	9862	9686	9412	9236	9775	9325	46	2870	500	6520	10	1	9200224	874	18.96	0.83	12	0.16	501.00	11390.00	11680	20240516	-18.66	5480	20230726	73.36	11680	-18.66	20240516	6770	40.32	20240118	11680	-18.66	20240516	5480	73.36	20230726	2.18	N	270870	500	46 억	151565	N	N	N	N
8	20240531	101116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9490	-100	5	-1.04	121987750	12822	12.91	9440	9650	9400	12460	6720	9590	9513.94	1.65	6195	10136	9862	9686	9412	9236	9775	9325	46	2870	500	6520	10	1	9200224	873	18.94	0.83	12	0.14	501.00	11390.00	11680	20240516	-18.75	5480	20230726	73.18	11680	-18.75	20240516	6770	40.18	20240118	11680	-18.75	20240516	5480	73.18	20230726	2.18	N	270870	500	46 억	151565	N	N	N	N
9	20240531	091122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9590	0	3	0.00	55853010	5865	5.91	9440	9590	9430	12460	6720	9590	9523.10	1.65	4502	10136	9862	9686	9412	9236	9775	9325	46	2870	500	6520	10	1	9200224	882	19.14	0.84	12	0.06	501.00	11390.00	11680	20240516	-17.89	5480	20230726	75.00	11680	-17.89	20240516	6770	41.65	20240118	11680	-17.89	20240516	5480	75.00	20230726	2.18	N	270870	500	46 억	151565	N	N	N	N
10	20240530	161114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9590	-450	5	-4.48	839803170	86746	138.21	9960	9960	9510	13050	7030	10040	9682.75	1.63	1969	10206	10122	10016	9932	9826	10165	9975	46	3010	500	6820	10	1	9200224	882	19.14	0.84	12	0.94	501.00	11390.00	11680	20240516	-17.89	5480	20230726	75.00	11680	-17.89	20240516	6770	41.65	20240118	11680	-17.89	20240516	5480	75.00	20230726	2.13	N	270870	500	46 억	149608	N	N	N	N
11	20240530	151114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9570	-470	5	-4.68	751429460	77551	123.56	9960	9960	9510	13050	7030	10040	9689.49	1.63	4746	10206	10122	10016	9932	9826	10165	9975	46	3010	500	6820	10	1	9200224	880	19.10	0.84	12	0.84	501.00	11390.00	11680	20240516	-18.07	5480	20230726	74.64	11680	-18.07	20240516	6770	41.36	20240118	11680	-18.07	20240516	5480	74.64	20230726	2.13	N	270870	500	46 억	149608	N	N	N	N
12	20240530	141113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9560	-480	5	-4.78	614257770	63317	100.88	9960	9960	9510	13050	7030	10040	9701.31	1.63	6611	10206	10122	10016	9932	9826	10165	9975	46	3010	500	6820	10	1	9200224	880	19.08	0.84	12	0.69	501.00	11390.00	11680	20240516	-18.15	5480	20230726	74.45	11680	-18.15	20240516	6770	41.21	20240118	11680	-18.15	20240516	5480	74.45	20230726	2.13	N	270870	500	46 억	149608	N	N	N	N
13	20240530	131116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9740	-300	5	-2.99	455509260	46805	74.57	9960	9960	9600	13050	7030	10040	9732.06	1.63	6588	10206	10122	10016	9932	9826	10165	9975	46	3010	500	6820	10	1	9200224	896	19.44	0.86	12	0.51	501.00	11390.00	11680	20240516	-16.61	5480	20230726	77.74	11680	-16.61	20240516	6770	43.87	20240118	11680	-16.61	20240516	5480	77.74	20230726	2.13	N	270870	500	46 억	149608	N	N	N	N
14	20240530	121113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9690	-350	5	-3.49	432459670	44431	70.79	9960	9960	9600	13050	7030	10040	9733.29	1.63	6525	10206	10122	10016	9932	9826	10165	9975	46	3010	500	6820	10	1	9200224	892	19.34	0.85	12	0.48	501.00	11390.00	11680	20240516	-17.04	5480	20230726	76.82	11680	-17.04	20240516	6770	43.13	20240118	11680	-17.04	20240516	5480	76.82	20230726	2.13	N	270870	500	46 억	149608	N	N	N	N
15	20240530	111114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9690	-350	5	-3.49	384714210	39489	62.92	9960	9960	9600	13050	7030	10040	9742.31	1.63	7353	10206	10122	10016	9932	9826	10165	9975	46	3010	500	6820	10	1	9200224	892	19.34	0.85	12	0.43	501.00	11390.00	11680	20240516	-17.04	5480	20230726	76.82	11680	-17.04	20240516	6770	43.13	20240118	11680	-17.04	20240516	5480	76.82	20230726	2.13	N	270870	500	46 억	149608	N	N	N	N
16	20240530	101117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9720	-320	5	-3.19	336149350	34460	54.90	9960	9960	9600	13050	7030	10040	9754.77	1.63	6657	10206	10122	10016	9932	9826	10165	9975	46	3010	500	6820	10	1	9200224	894	19.40	0.85	12	0.37	501.00	11390.00	11680	20240516	-16.78	5480	20230726	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20230726	2.13	N	270870	500	46 억	149608	N	N	N	N
17	20240530	091115	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	-240	5	-2.39	165577710	16976	27.05	9960	9960	9600	13050	7030	10040	9753.64	1.63	2010	10206	10122	10016	9932	9826	10165	9975	46	3010	500	6820	10	1	9200224	902	19.56	0.86	12	0.18	501.00	11390.00	11680	20240516	-16.10	5480	20230726	78.83	11680	-16.10	20240516	6770	44.76	20240118	11680	-16.10	20240516	5480	78.83	20230726	2.13	N	270870	500	46 억	149608	N	N	N	N
18	20240529	161106	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10040	-20	5	-0.20	549253990	54940	30.99	9970	10100	9910	13070	7050	10060	9996.78	1.63	-171	10560	10310	10050	9800	9540	10180	9670	46	3010	500	6840	10	1	9200224	924	20.04	0.88	12	0.60	501.00	11390.00	11680	20240516	-14.04	5480	20230726	83.21	11680	-14.04	20240516	6770	48.30	20240118	11680	-14.04	20240516	5480	83.21	20230726	2.04	N	270870	500	46 억	149895	N	N	N	N
19	20240529	151104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10050	-10	5	-0.10	454825770	45521	25.67	9970	10100	9910	13070	7050	10060	9991.56	1.63	1991	10560	10310	10050	9800	9540	10180	9670	46	3010	500	6840	10	1	9200224	925	20.06	0.88	12	0.49	501.00	11390.00	11680	20240516	-13.96	5480	20230726	83.39	11680	-13.96	20240516	6770	48.45	20240118	11680	-13.96	20240516	5480	83.39	20230726	2.04	N	270870	500	46 억	149895	N	N	N	N
20	20240529	141106	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10000	-60	5	-0.60	408620880	40915	23.08	9970	10100	9910	13070	7050	10060	9987.07	1.63	3355	10560	10310	10050	9800	9540	10180	9670	46	3010	500	6840	10	1	9200224	920	19.96	0.88	12	0.44	501.00	11390.00	11680	20240516	-14.38	5480	20230726	82.48	11680	-14.38	20240516	6770	47.71	20240118	11680	-14.38	20240516	5480	82.48	20230726	2.04	N	270870	500	46 억	149895	N	N	N	N
21	20240529	131108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9940	-120	5	-1.19	358517390	35884	20.24	9970	10100	9920	13070	7050	10060	9991.01	1.63	3607	10560	10310	10050	9800	9540	10180	9670	46	3010	500	6840	10	1	9200224	915	19.84	0.87	12	0.39	501.00	11390.00	11680	20240516	-14.90	5480	20230726	81.39	11680	-14.90	20240516	6770	46.82	20240118	11680	-14.90	20240516	5480	81.39	20230726	2.04	N	270870	500	46 억	149895	N	N	N	N
22	20240529	121107	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9990	-70	5	-0.70	268283440	26807	15.12	9970	10100	9940	13070	7050	10060	10007.96	1.63	2511	10560	10310	10050	9800	9540	10180	9670	46	3010	500	6840	10	1	9200224	919	19.94	0.88	12	0.29	501.00	11390.00	11680	20240516	-14.47	5480	20230726	82.30	11680	-14.47	20240516	6770	47.56	20240118	11680	-14.47	20240516	5480	82.30	20230726	2.04	N	270870	500	46 억	149895	N	N	N	N
23	20240529	111107	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10050	-10	5	-0.10	206534630	20629	11.63	9970	10100	9940	13070	7050	10060	10011.86	1.63	1842	10560	10310	10050	9800	9540	10180	9670	46	3010	500	6840	10	1	9200224	925	20.06	0.88	12	0.22	501.00	11390.00	11680	20240516	-13.96	5480	20230726	83.39	11680	-13.96	20240516	6770	48.45	20240118	11680	-13.96	20240516	5480	83.39	20230726	2.04	N	270870	500	46 억	149895	N	N	N	N
24	20240529	101101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10010	-50	5	-0.50	140895620	14102	7.95	9970	10090	9940	13070	7050	10060	9991.18	1.63	2078	10560	10310	10050	9800	9540	10180	9670	46	3010	500	6840	10	1	9200224	921	19.98	0.88	12	0.15	501.00	11390.00	11680	20240516	-14.30	5480	20230726	82.66	11680	-14.30	20240516	6770	47.86	20240118	11680	-14.30	20240516	5480	82.66	20230726	2.04	N	270870	500	46 억	149895	N	N	N	N
25	20240529	091102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9990	-70	5	-0.70	47591490	4759	2.68	9970	10090	9950	13070	7050	10060	10000.31	1.63	1249	10560	10310	10050	9800	9540	10180	9670	46	3010	500	6840	10	1	9200224	919	19.94	0.88	12	0.05	501.00	11390.00	11680	20240516	-14.47	5480	20230726	82.30	11680	-14.47	20240516	6770	47.56	20240118	11680	-14.47	20240516	5480	82.30	20230726	2.04	N	270870	500	46 억	149895	N	N	N	N
26	20240528	161058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10060	-200	5	-1.95	1701847630	171191	89.84	10160	10300	9790	13330	7190	10260	9940.94	1.37	23744	11140	10700	10340	9900	9540	10520	9720	46	3070	500	6970	10	1	9200224	926	20.08	0.88	12	1.86	501.00	11390.00	11680	20240516	-13.87	5480	20230726	83.58	11680	-13.87	20240516	6770	48.60	20240118	11680	-13.87	20240516	5480	83.58	20230726	2.03	N	270870	500	46 억	126421	N	N	N	N
27	20240528	151100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10040	-220	5	-2.14	1641865690	165215	86.71	10160	10300	9790	13330	7190	10260	9937.56	1.37	23976	11140	10700	10340	9900	9540	10520	9720	46	3070	500	6970	10	1	9200224	924	20.04	0.88	12	1.80	501.00	11390.00	11680	20240516	-14.04	5480	20230726	83.21	11680	-14.04	20240516	6770	48.30	20240118	11680	-14.04	20240516	5480	83.21	20230726	2.03	N	270870	500	46 억	126421	N	N	N	N
28	20240528	141103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10070	-190	5	-1.85	1572155140	158271	83.06	10160	10300	9790	13330	7190	10260	9933.10	1.37	22797	11140	10700	10340	9900	9540	10520	9720	46	3070	500	6970	10	1	9200224	926	20.10	0.88	12	1.72	501.00	11390.00	11680	20240516	-13.78	5480	20230726	83.76	11680	-13.78	20240516	6770	48.74	20240118	11680	-13.78	20240516	5480	83.76	20230726	2.03	N	270870	500	46 억	126421	N	N	N	N
29	20240528	131058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9910	-350	5	-3.41	1228456510	123595	64.86	10160	10300	9790	13330	7190	10260	9939.11	1.37	21683	11140	10700	10340	9900	9540	10520	9720	46	3070	500	6970	10	1	9200224	912	19.78	0.87	12	1.34	501.00	11390.00	11680	20240516	-15.15	5480	20230726	80.84	11680	-15.15	20240516	6770	46.38	20240118	11680	-15.15	20240516	5480	80.84	20230726	2.03	N	270870	500	46 억	126421	N	N	N	N
30	20240528	121058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10000	-260	5	-2.53	1123429780	113084	59.35	10160	10300	9790	13330	7190	10260	9934.18	1.37	25453	11140	10700	10340	9900	9540	10520	9720	46	3070	500	6970	10	1	9200224	920	19.96	0.88	12	1.23	501.00	11390.00	11680	20240516	-14.38	5480	20230726	82.48	11680	-14.38	20240516	6770	47.71	20240118	11680	-14.38	20240516	5480	82.48	20230726	2.03	N	270870	500	46 억	126421	N	N	N	N
31	20240528	111043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9980	-280	5	-2.73	1034267050	104148	54.66	10160	10300	9790	13330	7190	10260	9930.43	1.37	25780	11140	10700	10340	9900	9540	10520	9720	46	3070	500	6970	10	1	9200224	918	19.92	0.88	12	1.13	501.00	11390.00	11680	20240516	-14.55	5480	20230726	82.12	11680	-14.55	20240516	6770	47.42	20240118	11680	-14.55	20240516	5480	82.12	20230726	2.03	N	270870	500	46 억	126421	N	N	N	N
32	20240528	101059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9860	-400	5	-3.90	850987380	85601	44.92	10160	10300	9790	13330	7190	10260	9940.95	1.37	20744	11140	10700	10340	9900	9540	10520	9720	46	3070	500	6970	10	1	9200224	907	19.68	0.87	12	0.93	501.00	11390.00	11680	20240516	-15.58	5480	20230726	79.93	11680	-15.58	20240516	6770	45.64	20240118	11680	-15.58	20240516	5480	79.93	20230726	2.03	N	270870	500	46 억	126421	N	N	N	N
33	20240528	091101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10150	-110	5	-1.07	132927980	13042	6.84	10160	10300	10100	13330	7190	10260	10191.78	1.37	6679	11140	10700	10340	9900	9540	10520	9720	46	3070	500	6970	10	1	9200224	934	20.26	0.89	12	0.14	501.00	11390.00	11680	20240516	-13.10	5480	20230726	85.22	11680	-13.10	20240516	6770	49.93	20240118	11680	-13.10	20240516	5480	85.22	20230726	2.03	N	270870	500	46 억	126421	N	N	N	N
34	20240527	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10260	-650	5	-5.96	1834128170	179454	218.28	10750	10780	9980	14180	7640	10910	10220.39	1.42	-4706	11230	11070	10880	10720	10530	10975	10625	46	3270	500	7410	10	1	9200224	944	20.48	0.90	12	1.95	501.00	11390.00	11680	20240516	-12.16	5480	20230726	87.23	11680	-12.16	20240516	6770	51.55	20240118	11680	-12.16	20240516	5480	87.23	20230726	1.92	N	270870	500	46 억	131019	N	N	N	N
35	20240527	151101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10220	-690	5	-6.32	1737008060	169979	206.75	10750	10780	9980	14180	7640	10910	10218.96	1.42	-5547	11230	11070	10880	10720	10530	10975	10625	46	3270	500	7410	10	1	9200224	940	20.40	0.90	12	1.85	501.00	11390.00	11680	20240516	-12.50	5480	20230726	86.50	11680	-12.50	20240516	6770	50.96	20240118	11680	-12.50	20240516	5480	86.50	20230726	1.92	N	270870	500	46 억	131019	N	N	N	N
36	20240527	141057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10170	-740	5	-6.78	1557878690	152464	185.45	10750	10780	9980	14180	7640	10910	10218.01	1.42	593	11230	11070	10880	10720	10530	10975	10625	46	3270	500	7410	10	1	9200224	936	20.30	0.89	12	1.66	501.00	11390.00	11680	20240516	-12.93	5480	20230726	85.58	11680	-12.93	20240516	6770	50.22	20240118	11680	-12.93	20240516	5480	85.58	20230726	1.92	N	270870	500	46 억	131019	N	N	N	N
37	20240527	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10200	-710	5	-6.51	1494389870	146234	177.87	10750	10780	9980	14180	7640	10910	10219.17	1.42	2091	11230	11070	10880	10720	10530	10975	10625	46	3270	500	7410	10	1	9200224	938	20.36	0.90	12	1.59	501.00	11390.00	11680	20240516	-12.67	5480	20230726	86.13	11680	-12.67	20240516	6770	50.66	20240118	11680	-12.67	20240516	5480	86.13	20230726	1.92	N	270870	500	46 억	131019	N	N	N	N
38	20240527	121057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10120	-790	5	-7.24	1407875280	137719	167.51	10750	10780	9980	14180	7640	10910	10222.81	1.42	2367	11230	11070	10880	10720	10530	10975	10625	46	3270	500	7410	10	1	9200224	931	20.20	0.89	12	1.50	501.00	11390.00	11680	20240516	-13.36	5480	20230726	84.67	11680	-13.36	20240516	6770	49.48	20240118	11680	-13.36	20240516	5480	84.67	20230726	1.92	N	270870	500	46 억	131019	N	N	N	N
39	20240527	111056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10140	-770	5	-7.06	1319595360	129016	156.93	10750	10780	9980	14180	7640	10910	10228.15	1.42	1598	11230	11070	10880	10720	10530	10975	10625	46	3270	500	7410	10	1	9200224	933	20.24	0.89	12	1.40	501.00	11390.00	11680	20240516	-13.18	5480	20230726	85.04	11680	-13.18	20240516	6770	49.78	20240118	11680	-13.18	20240516	5480	85.04	20230726	1.92	N	270870	500	46 억	131019	N	N	N	N
40	20240527	101054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10010	-900	5	-8.25	1001683380	97419	118.49	10750	10780	9980	14180	7640	10910	10282.22	1.42	-7590	11230	11070	10880	10720	10530	10975	10625	46	3270	500	7410	10	1	9200224	921	19.98	0.88	12	1.06	501.00	11390.00	11680	20240516	-14.30	5480	20230726	82.66	11680	-14.30	20240516	6770	47.86	20240118	11680	-14.30	20240516	5480	82.66	20230726	1.92	N	270870	500	46 억	131019	N	N	N	N
41	20240527	091056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10650	-260	5	-2.38	90336460	8430	10.25	10750	10780	10650	14180	7640	10910	10716.07	1.42	138	11230	11070	10880	10720	10530	10975	10625	46	3270	500	7410	10	1	9200224	980	21.26	0.94	12	0.09	501.00	11390.00	11680	20240516	-8.82	5480	20230726	94.34	11680	-8.82	20240516	6770	57.31	20240118	11680	-8.82	20240516	5480	94.34	20230726	1.92	N	270870	500	46 억	131019	N	N	N	N
42	20240524	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10910	-70	5	-0.64	758076570	70008	76.82	10920	11040	10690	14270	7690	10980	10828.32	1.33	9146	11553	11266	10993	10706	10433	11130	10570	46	3290	500	7460	10	1	9200224	1004	21.78	0.96	12	0.76	501.00	11390.00	11680	20240516	-6.59	5480	20230726	99.09	11680	-6.59	20240516	6770	61.15	20240118	11680	-6.59	20240516	5480	99.09	20230726	1.88	N	270870	500	46 억	122120	N	N	N	N
43	20240524	150957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10820	-160	5	-1.46	694180520	64134	70.38	10920	11040	10690	14270	7690	10980	10823.91	1.33	11119	11553	11266	10993	10706	10433	11130	10570	46	3290	500	7460	10	1	9200224	995	21.60	0.95	12	0.70	501.00	11390.00	11680	20240516	-7.36	5480	20230726	97.45	11680	-7.36	20240516	6770	59.82	20240118	11680	-7.36	20240516	5480	97.45	20230726	1.88	N	270870	500	46 억	122120	N	N	N	N
44	20240524	141003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10900	-80	5	-0.73	592553430	54794	60.13	10920	11040	10690	14270	7690	10980	10814.20	1.33	13794	11553	11266	10993	10706	10433	11130	10570	46	3290	500	7460	10	1	9200224	1003	21.76	0.96	12	0.60	501.00	11390.00	11680	20240516	-6.68	5480	20230726	98.91	11680	-6.68	20240516	6770	61.00	20240118	11680	-6.68	20240516	5480	98.91	20230726	1.88	N	270870	500	46 억	122120	N	N	N	N
45	20240524	130958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10890	-90	5	-0.82	513499100	47552	52.18	10920	11040	10690	14270	7690	10980	10798.68	1.33	13602	11553	11266	10993	10706	10433	11130	10570	46	3290	500	7460	10	1	9200224	1002	21.74	0.96	12	0.52	501.00	11390.00	11680	20240516	-6.76	5480	20230726	98.72	11680	-6.76	20240516	6770	60.86	20240118	11680	-6.76	20240516	5480	98.72	20230726	1.88	N	270870	500	46 억	122120	N	N	N	N
46	20240524	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10850	-130	5	-1.18	476055480	44099	48.39	10920	11040	10690	14270	7690	10980	10795.15	1.33	12446	11553	11266	10993	10706	10433	11130	10570	46	3290	500	7460	10	1	9200224	998	21.66	0.95	12	0.48	501.00	11390.00	11680	20240516	-7.11	5480	20230726	97.99	11680	-7.11	20240516	6770	60.27	20240118	11680	-7.11	20240516	5480	97.99	20230726	1.88	N	270870	500	46 억	122120	N	N	N	N
47	20240524	110957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10790	-190	5	-1.73	404770550	37492	41.14	10920	11040	10690	14270	7690	10980	10796.18	1.33	12150	11553	11266	10993	10706	10433	11130	10570	46	3290	500	7460	10	1	9200224	993	21.54	0.95	12	0.41	501.00	11390.00	11680	20240516	-7.62	5480	20230726	96.90	11680	-7.62	20240516	6770	59.38	20240118	11680	-7.62	20240516	5480	96.90	20230726	1.88	N	270870	500	46 억	122120	N	N	N	N
48	20240524	101004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10770	-210	5	-1.91	262293420	24222	26.58	10920	11040	10720	14270	7690	10980	10828.72	1.33	8979	11553	11266	10993	10706	10433	11130	10570	46	3290	500	7460	10	1	9200224	991	21.50	0.95	12	0.26	501.00	11390.00	11680	20240516	-7.79	5480	20230726	96.53	11680	-7.79	20240516	6770	59.08	20240118	11680	-7.79	20240516	5480	96.53	20230726	1.88	N	270870	500	46 억	122120	N	N	N	N
49	20240524	090958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10910	-70	5	-0.64	65151220	5959	6.54	10920	11040	10810	14270	7690	10980	10933.24	1.33	3029	11553	11266	10993	10706	10433	11130	10570	46	3290	500	7460	10	1	9200224	1004	21.78	0.96	12	0.06	501.00	11390.00	11680	20240516	-6.59	5480	20230726	99.09	11680	-6.59	20240516	6770	61.15	20240118	11680	-6.59	20240516	5480	99.09	20230726	1.88	N	270870	500	46 억	122120	N	N	N	N
50	20240523	160955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10980	-220	5	-1.96	991447040	90296	50.28	11020	11280	10720	14560	7840	11200	10979.94	1.26	5333	12166	11682	11156	10672	10146	11420	10410	46	3360	500	7610	10	1	9200224	1010	21.92	0.96	12	0.98	501.00	11390.00	11680	20240516	-5.99	5480	20230726	100.36	11680	-5.99	20240516	6770	62.19	20240118	11680	-5.99	20240516	5480	100.36	20230726	1.81	N	270870	500	46 억	115941	N	N	N	N
51	20240523	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10980	-220	5	-1.96	867951500	78967	43.97	11020	11280	10720	14560	7840	11200	10991.29	1.26	2897	12166	11682	11156	10672	10146	11420	10410	46	3360	500	7610	10	1	9200224	1010	21.92	0.96	12	0.86	501.00	11390.00	11680	20240516	-5.99	5480	20230726	100.36	11680	-5.99	20240516	6770	62.19	20240118	11680	-5.99	20240516	5480	100.36	20230726	1.81	N	270870	500	46 억	115941	N	N	N	N
52	20240523	141002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11040	-160	5	-1.43	771401360	70195	39.09	11020	11280	10720	14560	7840	11200	10989.37	1.26	4528	12166	11682	11156	10672	10146	11420	10410	46	3360	500	7610	10	1	9200224	1016	22.04	0.97	12	0.76	501.00	11390.00	11680	20240516	-5.48	5480	20230726	101.46	11680	-5.48	20240516	6770	63.07	20240118	11680	-5.48	20240516	5480	101.46	20230726	1.81	N	270870	500	46 억	115941	N	N	N	N
53	20240523	131001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11110	-90	5	-0.80	727590000	66227	36.88	11020	11280	10720	14560	7840	11200	10986.27	1.26	5639	12166	11682	11156	10672	10146	11420	10410	46	3360	500	7610	10	1	9200224	1022	22.18	0.98	12	0.72	501.00	11390.00	11680	20240516	-4.88	5480	20230726	102.74	11680	-4.88	20240516	6770	64.11	20240118	11680	-4.88	20240516	5480	102.74	20230726	1.81	N	270870	500	46 억	115941	N	N	N	N
54	20240523	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11060	-140	5	-1.25	629473120	57331	31.93	11020	11280	10720	14560	7840	11200	10979.58	1.26	6093	12166	11682	11156	10672	10146	11420	10410	46	3360	500	7610	10	1	9200224	1018	22.08	0.97	12	0.62	501.00	11390.00	11680	20240516	-5.31	5480	20230726	101.82	11680	-5.31	20240516	6770	63.37	20240118	11680	-5.31	20240516	5480	101.82	20230726	1.81	N	270870	500	46 억	115941	N	N	N	N
55	20240523	110954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11120	-80	5	-0.71	581914970	53044	29.54	11020	11280	10720	14560	7840	11200	10970.37	1.26	5498	12166	11682	11156	10672	10146	11420	10410	46	3360	500	7610	10	1	9200224	1023	22.20	0.98	12	0.58	501.00	11390.00	11680	20240516	-4.79	5480	20230726	102.92	11680	-4.79	20240516	6770	64.25	20240118	11680	-4.79	20240516	5480	102.92	20230726	1.81	N	270870	500	46 억	115941	N	N	N	N
56	20240523	100957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10950	-250	5	-2.23	470175250	42929	23.91	11020	11280	10720	14560	7840	11200	10952.32	1.26	3957	12166	11682	11156	10672	10146	11420	10410	46	3360	500	7610	10	1	9200224	1007	21.86	0.96	12	0.47	501.00	11390.00	11680	20240516	-6.25	5480	20230726	99.82	11680	-6.25	20240516	6770	61.74	20240118	11680	-6.25	20240516	5480	99.82	20230726	1.81	N	270870	500	46 억	115941	N	N	N	N
57	20240523	091001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10900	-300	5	-2.68	176669460	15958	8.89	11020	11280	10790	14560	7840	11200	11070.81	1.26	-532	12166	11682	11156	10672	10146	11420	10410	46	3360	500	7610	10	1	9200224	1003	21.76	0.96	12	0.17	501.00	11390.00	11680	20240516	-6.68	5480	20230726	98.91	11680	-6.68	20240516	6770	61.00	20240118	11680	-6.68	20240516	5480	98.91	20230726	1.81	N	270870	500	46 억	115941	N	N	N	N
58	20240522	160946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11200	-90	5	-0.80	1873065240	168169	137.67	11240	11640	10630	14670	7910	11290	11137.46	1.18	6959	11710	11500	11240	11030	10770	11605	11135	46	3380	500	7670	10	1	9200224	1030	22.36	0.98	12	1.83	501.00	11390.00	11680	20240516	-4.11	5480	20230726	104.38	11680	-4.11	20240516	6770	65.44	20240118	11680	-4.11	20240516	5480	104.38	20230726	1.84	N	270870	500	46 억	108634	N	N	N	N
59	20240522	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11100	-190	5	-1.68	1696738560	152383	124.74	11240	11640	10630	14670	7910	11290	11134.19	1.18	11546	11710	11500	11240	11030	10770	11605	11135	46	3380	500	7670	10	1	9200224	1021	22.16	0.97	12	1.66	501.00	11390.00	11680	20240516	-4.97	5480	20230726	102.55	11680	-4.97	20240516	6770	63.96	20240118	11680	-4.97	20240516	5480	102.55	20230726	1.84	N	270870	500	46 억	108634	N	N	N	N
60	20240522	140955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11100	-190	5	-1.68	1504692670	134986	110.50	11240	11640	10630	14670	7910	11290	11146.50	1.18	17103	11710	11500	11240	11030	10770	11605	11135	46	3380	500	7670	10	1	9200224	1021	22.16	0.97	12	1.47	501.00	11390.00	11680	20240516	-4.97	5480	20230726	102.55	11680	-4.97	20240516	6770	63.96	20240118	11680	-4.97	20240516	5480	102.55	20230726	1.84	N	270870	500	46 억	108634	N	N	N	N
61	20240522	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10900	-390	5	-3.45	1364703620	122224	100.05	11240	11640	10630	14670	7910	11290	11165.08	1.18	16882	11710	11500	11240	11030	10770	11605	11135	46	3380	500	7670	10	1	9200224	1003	21.76	0.96	12	1.33	501.00	11390.00	11680	20240516	-6.68	5480	20230726	98.91	11680	-6.68	20240516	6770	61.00	20240118	11680	-6.68	20240516	5480	98.91	20230726	1.84	N	270870	500	46 억	108634	N	N	N	N
62	20240522	121109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10990	-300	5	-2.66	1110030680	98728	80.82	11240	11640	10630	14670	7910	11290	11243.08	1.18	13140	11710	11500	11240	11030	10770	11605	11135	46	3380	500	7670	10	1	9200224	1011	21.94	0.96	12	1.07	501.00	11390.00	11680	20240516	-5.91	5480	20230726	100.55	11680	-5.91	20240516	6770	62.33	20240118	11680	-5.91	20240516	5480	100.55	20230726	1.84	N	270870	500	46 억	108634	N	N	N	N
63	20240522	110957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11260	-30	5	-0.27	926742700	82184	67.28	11240	11640	10630	14670	7910	11290	11276.35	1.18	15429	11710	11500	11240	11030	10770	11605	11135	46	3380	500	7670	10	1	9200224	1036	22.48	0.99	12	0.89	501.00	11390.00	11680	20240516	-3.60	5480	20230726	105.47	11680	-3.60	20240516	6770	66.32	20240118	11680	-3.60	20240516	5480	105.47	20230726	1.84	N	270870	500	46 억	108634	N	N	N	N
64	20240522	100953	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11220	-70	5	-0.62	813878060	72127	59.04	11240	11640	10630	14670	7910	11290	11283.92	1.18	10889	11710	11500	11240	11030	10770	11605	11135	46	3380	500	7670	10	1	9200224	1032	22.40	0.99	12	0.78	501.00	11390.00	11680	20240516	-3.94	5480	20230726	104.74	11680	-3.94	20240516	6770	65.73	20240118	11680	-3.94	20240516	5480	104.74	20230726	1.84	N	270870	500	46 억	108634	N	N	N	N
65	20240522	090955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11450	160	2	1.42	307571870	26820	21.96	11240	11640	11240	14670	7910	11290	11471.39	1.18	7449	11710	11500	11240	11030	10770	11605	11135	46	3380	500	7670	10	1	9200224	1053	22.85	1.01	12	0.29	501.00	11390.00	11680	20240516	-1.97	5480	20230726	108.94	11680	-1.97	20240516	6770	69.13	20240118	11680	-1.97	20240516	5480	108.94	20230726	1.84	N	270870	500	46 억	108634	N	N	N	N
66	20240521	160939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11290	20	2	0.18	1334771280	118856	56.27	11270	11450	10980	14650	7890	11270	11229.45	1.41	-21236	11730	11500	11150	10920	10570	11615	11035	46	3380	500	7660	10	1	9200224	1039	22.53	0.99	12	1.29	501.00	11390.00	11680	20240516	-3.34	5480	20230726	106.02	11680	-3.34	20240516	6770	66.77	20240118	11680	-3.34	20240516	5480	106.02	20230726	1.85	N	270870	500	46 억	129963	N	N	N	N
67	20240521	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11130	-140	5	-1.24	1172424720	104462	49.46	11270	11450	10980	14650	7890	11270	11223.46	1.41	-17015	11730	11500	11150	10920	10570	11615	11035	46	3380	500	7660	10	1	9200224	1024	22.22	0.98	12	1.14	501.00	11390.00	11680	20240516	-4.71	5480	20230726	103.10	11680	-4.71	20240516	6770	64.40	20240118	11680	-4.71	20240516	5480	103.10	20230726	1.85	N	270870	500	46 억	129963	N	N	N	N
68	20240521	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11170	-100	5	-0.89	1008024770	89699	42.47	11270	11450	10980	14650	7890	11270	11237.86	1.41	-10082	11730	11500	11150	10920	10570	11615	11035	46	3380	500	7660	10	1	9200224	1028	22.30	0.98	12	0.97	501.00	11390.00	11680	20240516	-4.37	5480	20230726	103.83	11680	-4.37	20240516	6770	64.99	20240118	11680	-4.37	20240516	5480	103.83	20230726	1.85	N	270870	500	46 억	129963	N	N	N	N
69	20240521	130949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11230	-40	5	-0.35	887315800	78944	37.38	11270	11450	10980	14650	7890	11270	11239.81	1.41	-10714	11730	11500	11150	10920	10570	11615	11035	46	3380	500	7660	10	1	9200224	1033	22.42	0.99	12	0.86	501.00	11390.00	11680	20240516	-3.85	5480	20230726	104.93	11680	-3.85	20240516	6770	65.88	20240118	11680	-3.85	20240516	5480	104.93	20230726	1.85	N	270870	500	46 억	129963	N	N	N	N
70	20240521	120947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11190	-80	5	-0.71	843214430	75020	35.52	11270	11450	10980	14650	7890	11270	11239.86	1.41	-10471	11730	11500	11150	10920	10570	11615	11035	46	3380	500	7660	10	1	9200224	1030	22.34	0.98	12	0.82	501.00	11390.00	11680	20240516	-4.20	5480	20230726	104.20	11680	-4.20	20240516	6770	65.29	20240118	11680	-4.20	20240516	5480	104.20	20230726	1.85	N	270870	500	46 억	129963	N	N	N	N
71	20240521	110947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11300	30	2	0.27	586376420	52314	24.77	11270	11410	10980	14650	7890	11270	11208.78	1.41	-4401	11730	11500	11150	10920	10570	11615	11035	46	3380	500	7660	10	1	9200224	1040	22.55	0.99	12	0.57	501.00	11390.00	11680	20240516	-3.25	5480	20230726	106.20	11680	-3.25	20240516	6770	66.91	20240118	11680	-3.25	20240516	5480	106.20	20230726	1.85	N	270870	500	46 억	129963	N	N	N	N
72	20240521	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11130	-140	5	-1.24	384987740	34430	16.30	11270	11410	10980	14650	7890	11270	11181.75	1.41	-1782	11730	11500	11150	10920	10570	11615	11035	46	3380	500	7660	10	1	9200224	1024	22.22	0.98	12	0.37	501.00	11390.00	11680	20240516	-4.71	5480	20230726	103.10	11680	-4.71	20240516	6770	64.40	20240118	11680	-4.71	20240516	5480	103.10	20230726	1.85	N	270870	500	46 억	129963	N	N	N	N
73	20240521	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11120	-150	5	-1.33	126440730	11393	5.39	11270	11270	10980	14650	7890	11270	11098.08	1.41	112	11730	11500	11150	10920	10570	11615	11035	46	3380	500	7660	10	1	9200224	1023	22.20	0.98	12	0.12	501.00	11390.00	11680	20240516	-4.79	5480	20230726	102.92	11680	-4.79	20240516	6770	64.25	20240118	11680	-4.79	20240516	5480	102.92	20230726	1.85	N	270870	500	46 억	129963	N	N	N	N
74	20240517	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11100	10	2	0.09	2469903860	222917	13.20	11330	11340	10850	14410	7770	11090	11079.78	1.24	1317	12296	11692	11076	10472	9856	11995	10775	46	3320	500	7540	10	1	9200224	1021	22.16	0.97	12	2.42	501.00	11390.00	11680	20240516	-4.97	5480	20230726	102.55	11680	-4.97	20240516	6770	63.96	20240118	11680	-4.97	20240516	5480	102.55	20230726	1.71	N	270870	500	46 억	113853	N	N	N	N
75	20240517	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11010	-80	5	-0.72	2354929510	212526	12.59	11330	11340	10850	14410	7770	11090	11080.66	1.24	648	12296	11692	11076	10472	9856	11995	10775	46	3320	500	7540	10	1	9200224	1013	21.98	0.97	12	2.31	501.00	11390.00	11680	20240516	-5.74	5480	20230726	100.91	11680	-5.74	20240516	6770	62.63	20240118	11680	-5.74	20240516	5480	100.91	20230726	1.71	N	270870	500	46 억	113853	N	N	N	N
76	20240517	140945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10950	-140	5	-1.26	2030192020	183102	10.84	11330	11340	10850	14410	7770	11090	11087.77	1.24	9190	12296	11692	11076	10472	9856	11995	10775	46	3320	500	7540	10	1	9200224	1007	21.86	0.96	12	1.99	501.00	11390.00	11680	20240516	-6.25	5480	20230726	99.82	11680	-6.25	20240516	6770	61.74	20240118	11680	-6.25	20240516	5480	99.82	20230726	1.71	N	270870	500	46 억	113853	N	N	N	N
77	20240517	130938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10940	-150	5	-1.35	1957999690	176518	10.45	11330	11340	10850	14410	7770	11090	11092.35	1.24	9996	12296	11692	11076	10472	9856	11995	10775	46	3320	500	7540	10	1	9200224	1007	21.84	0.96	12	1.92	501.00	11390.00	11680	20240516	-6.34	5480	20230726	99.64	11680	-6.34	20240516	6770	61.60	20240118	11680	-6.34	20240516	5480	99.64	20230726	1.71	N	270870	500	46 억	113853	N	N	N	N
78	20240517	120938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10950	-140	5	-1.26	1706199610	153425	9.09	11330	11340	10940	14410	7770	11090	11120.74	1.24	10901	12296	11692	11076	10472	9856	11995	10775	46	3320	500	7540	10	1	9200224	1007	21.86	0.96	12	1.67	501.00	11390.00	11680	20240516	-6.25	5480	20230726	99.82	11680	-6.25	20240516	6770	61.74	20240118	11680	-6.25	20240516	5480	99.82	20230726	1.71	N	270870	500	46 억	113853	N	N	N	N
79	20240517	110938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11060	-30	5	-0.27	1464048150	131389	7.78	11330	11340	11000	14410	7770	11090	11142.86	1.24	11169	12296	11692	11076	10472	9856	11995	10775	46	3320	500	7540	10	1	9200224	1018	22.08	0.97	12	1.43	501.00	11390.00	11680	20240516	-5.31	5480	20230726	101.82	11680	-5.31	20240516	6770	63.37	20240118	11680	-5.31	20240516	5480	101.82	20230726	1.71	N	270870	500	46 억	113853	N	N	N	N
80	20240517	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11110	20	2	0.18	1229599750	110286	6.53	11330	11340	11000	14410	7770	11090	11149.20	1.24	6154	12296	11692	11076	10472	9856	11995	10775	46	3320	500	7540	10	1	9200224	1022	22.18	0.98	12	1.20	501.00	11390.00	11680	20240516	-4.88	5480	20230726	102.74	11680	-4.88	20240516	6770	64.11	20240118	11680	-4.88	20240516	5480	102.74	20230726	1.71	N	270870	500	46 억	113853	N	N	N	N
81	20240517	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11040	-50	5	-0.45	515710330	46181	2.73	11330	11340	11000	14410	7770	11090	11167.17	1.24	1432	12296	11692	11076	10472	9856	11995	10775	46	3320	500	7540	10	1	9200224	1016	22.04	0.97	12	0.50	501.00	11390.00	11680	20240516	-5.48	5480	20230726	101.46	11680	-5.48	20240516	6770	63.07	20240118	11680	-5.48	20240516	5480	101.46	20230726	1.71	N	270870	500	46 억	113853	N	N	N	N
82	20240516	160930	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	11090	720	2	6.94	18655392000	1681296	63.72	10630	11680	10460	13480	7260	10370	11098.35	0.88	31858	12843	11606	10153	8916	7463	12225	9535	46	3110	500	7050	10	1	9200224	1020	22.14	0.97	12	18.27	501.00	11390.00	11680	20240516	-5.05	5480	20230726	102.37	11680	-5.05	20240516	6770	63.81	20240118	11680	-5.05	20240516	5480	102.37	20230726	1.71	N	270870	500	46 억	80854	N	N	N	N
83	20240516	150929	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	11110	740	2	7.14	18436266300	1661545	62.97	10630	11680	10460	13480	7260	10370	11098.39	0.88	29958	12843	11606	10153	8916	7463	12225	9535	46	3110	500	7050	10	1	9200224	1022	22.18	0.98	12	18.06	501.00	11390.00	11680	20240516	-4.88	5480	20230726	102.74	11680	-4.88	20240516	6770	64.11	20240118	11680	-4.88	20240516	5480	102.74	20230726	1.71	N	270870	500	46 억	80854	N	N	N	N
84	20240516	140936	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	11060	690	2	6.65	17792091050	1603364	60.76	10630	11680	10460	13480	7260	10370	11099.36	0.88	12611	12843	11606	10153	8916	7463	12225	9535	46	3110	500	7050	10	1	9200224	1018	22.08	0.97	12	17.43	501.00	11390.00	11680	20240516	-5.31	5480	20230726	101.82	11680	-5.31	20240516	6770	63.37	20240118	11680	-5.31	20240516	5480	101.82	20230726	1.71	N	270870	500	46 억	80854	N	N	N	N
85	20240516	130930	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	10900	530	2	5.11	17117467760	1541346	58.41	10630	11680	10460	13480	7260	10370	11108.30	0.88	4067	12843	11606	10153	8916	7463	12225	9535	46	3110	500	7050	10	1	9200224	1003	21.76	0.96	12	16.75	501.00	11390.00	11680	20240516	-6.68	5480	20230726	98.91	11680	-6.68	20240516	6770	61.00	20240118	11680	-6.68	20240516	5480	98.91	20230726	1.71	N	270870	500	46 억	80854	N	N	N	N
86	20240516	120927	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	10960	590	2	5.69	16757812160	1508330	57.16	10630	11680	10460	13480	7260	10370	11113.02	0.88	2331	12843	11606	10153	8916	7463	12225	9535	46	3110	500	7050	10	1	9200224	1008	21.88	0.96	12	16.39	501.00	11390.00	11680	20240516	-6.16	5480	20230726	100.00	11680	-6.16	20240516	6770	61.89	20240118	11680	-6.16	20240516	5480	100.00	20230726	1.71	N	270870	500	46 억	80854	N	N	N	N
87	20240516	110925	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	11100	730	2	7.04	16365576730	1472655	55.81	10630	11680	10460	13480	7260	10370	11115.90	0.88	1443	12843	11606	10153	8916	7463	12225	9535	46	3110	500	7050	10	1	9200224	1021	22.16	0.97	12	16.01	501.00	11390.00	11680	20240516	-4.97	5480	20230726	102.55	11680	-4.97	20240516	6770	63.96	20240118	11680	-4.97	20240516	5480	102.55	20230726	1.71	N	270870	500	46 억	80854	N	N	N	N
88	20240516	100930	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	11050	680	2	6.56	15228671470	1369907	51.92	10630	11680	10460	13480	7260	10370	11119.74	0.88	-18110	12843	11606	10153	8916	7463	12225	9535	46	3110	500	7050	10	1	9200224	1017	22.06	0.97	12	14.89	501.00	11390.00	11680	20240516	-5.39	5480	20230726	101.64	11680	-5.39	20240516	6770	63.22	20240118	11680	-5.39	20240516	5480	101.64	20230726	1.71	N	270870	500	46 억	80854	N	N	N	N
89	20240516	090930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11170	800	2	7.71	2920115940	267146	10.12	10630	11280	10580	13480	7260	10370	10943.19	0.88	-5500	12843	11606	10153	8916	7463	12225	9535	46	3110	500	7050	10	1	9200224	1028	22.30	0.98	12	2.90	501.00	11390.00	11390	20240514	-1.93	5480	20230726	103.83	11390	-1.93	20240514	6770	64.99	20240118	11390	-1.93	20240514	5480	103.83	20230726	1.71	N	270870	500	46 억	80854	N	N	N	N
90	20240514	160940	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	10370	1530	2	17.31	27051417330	2616412	13384.55	8730	11390	8700	11490	6190	8840	10339.11	0.93	-3616	9120	8980	8860	8720	8600	8920	8660	46	2650	500	6010	10	1	9200224	954	20.70	0.91	12	28.44	501.00	11390.00	11390	20240514	-8.96	5480	20230726	89.23	11390	-8.96	20240514	6770	53.18	20240118	11390	-8.96	20240514	5480	89.23	20230726	1.70	N	270870	500	46 억	85714	N	N	N	N
91	20240514	150943	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	10270	1430	2	16.18	25748357700	2489362	12734.61	8730	11390	8700	11490	6190	8840	10343.36	0.93	-16107	9120	8980	8860	8720	8600	8920	8660	46	2650	500	6010	10	1	9200224	945	20.50	0.90	12	27.06	501.00	11390.00	11390	20240514	-9.83	5480	20230726	87.41	11390	-9.83	20240514	6770	51.70	20240118	11390	-9.83	20240514	5480	87.41	20230726	1.70	N	270870	500	46 억	85714	N	N	N	N
92	20240514	140942	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	9960	1120	2	12.67	15855252380	1579071	8077.92	8730	10700	8700	11490	6190	8840	10040.87	0.93	-9426	9120	8980	8860	8720	8600	8920	8660	46	2650	500	6010	10	1	9200224	916	19.88	0.87	12	17.16	501.00	11390.00	10700	20240514	-6.92	5480	20230726	81.75	10700	-6.92	20240514	6770	47.12	20240118	10700	-6.92	20240514	5480	81.75	20230726	1.70	N	270870	500	46 억	85714	N	N	N	N
93	20240514	130943	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	10520	1680	2	19.00	13340713750	1332108	6814.55	8730	10700	8700	11490	6190	8840	10014.74	0.93	-16270	9120	8980	8860	8720	8600	8920	8660	46	2650	500	6010	10	1	9200224	968	21.00	0.92	12	14.48	501.00	11390.00	10700	20240514	-1.68	5480	20230726	91.97	10700	-1.68	20240514	6770	55.39	20240118	10700	-1.68	20240514	5480	91.97	20230726	1.70	N	270870	500	46 억	85714	N	N	N	N
94	20240514	120939	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	9560	720	2	8.14	7493433520	759661	3886.13	8730	10420	8700	11490	6190	8840	9864.18	0.93	-15000	9120	8980	8860	8720	8600	8920	8660	46	2650	500	6010	10	1	9200224	880	19.08	0.84	12	8.26	501.00	11390.00	10420	20240514	-8.25	5480	20230726	74.45	10420	-8.25	20240514	6770	41.21	20240118	10420	-8.25	20240514	5480	74.45	20230726	1.70	N	270870	500	46 억	85714	N	N	N	N
95	20240514	110940	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	9630	790	2	8.94	6739671540	681284	3485.19	8730	10420	8700	11490	6190	8840	9892.60	0.93	-17370	9120	8980	8860	8720	8600	8920	8660	46	2650	500	6010	10	1	9200224	886	19.22	0.85	12	7.41	501.00	11390.00	10420	20240514	-7.58	5480	20230726	75.73	10420	-7.58	20240514	6770	42.25	20240118	10420	-7.58	20240514	5480	75.73	20230726	1.70	N	270870	500	46 억	85714	N	N	N	N
96	20240514	100938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8840	0	3	0.00	49477860	5610	28.70	8730	8920	8700	11490	6190	8840	8819.58	0.93	1286	9120	8980	8860	8720	8600	8920	8660	46	2650	500	6010	10	1	9200224	813	17.64	0.78	12	0.06	501.00	11390.00	9840	20240408	-10.16	5480	20230726	61.31	9840	-10.16	20240408	6770	30.58	20240118	9840	-10.16	20240408	5480	61.31	20230726	1.70	N	270870	500	46 억	85714	N	N	N	N
97	20240514	090939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8830	-10	5	-0.11	18636970	2124	10.87	8730	8840	8700	11490	6190	8840	8774.47	0.93	744	9120	8980	8860	8720	8600	8920	8660	46	2650	500	6010	10	1	9200224	812	17.62	0.78	12	0.02	501.00	11390.00	9840	20240408	-10.26	5480	20230726	61.13	9840	-10.26	20240408	6770	30.43	20240118	9840	-10.26	20240408	5480	61.13	20230726	1.70	N	270870	500	46 억	85714	N	N	N	N
98	20240513	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8840	-70	5	-0.79	137475220	15592	87.70	8850	9000	8740	11580	6240	8910	8817.04	0.95	-2059	9130	9020	8870	8760	8610	8945	8685	46	2670	500	6050	10	1	9200224	813	17.64	0.78	12	0.17	501.00	11390.00	9840	20240408	-10.16	5480	20230726	61.31	9840	-10.16	20240408	6770	30.58	20240118	9840	-10.16	20240408	5480	61.31	20230726	1.74	N	270870	500	46 억	87773	N	N	N	N
99	20240513	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8800	-110	5	-1.23	118246920	13415	75.45	8850	9000	8740	11580	6240	8910	8814.53	0.95	-1226	9130	9020	8870	8760	8610	8945	8685	46	2670	500	6050	10	1	9200224	810	17.56	0.77	12	0.15	501.00	11390.00	9840	20240408	-10.57	5480	20230726	60.58	9840	-10.57	20240408	6770	29.99	20240118	9840	-10.57	20240408	5480	60.58	20230726	1.74	N	270870	500	46 억	87773	N	N	N	N
100	20240513	140940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8790	-120	5	-1.35	90062490	10200	57.37	8850	9000	8750	11580	6240	8910	8829.66	0.95	-996	9130	9020	8870	8760	8610	8945	8685	46	2670	500	6050	10	1	9200224	809	17.54	0.77	12	0.11	501.00	11390.00	9840	20240408	-10.67	5480	20230726	60.40	9840	-10.67	20240408	6770	29.84	20240118	9840	-10.67	20240408	5480	60.40	20230726	1.74	N	270870	500	46 억	87773	N	N	N	N
101	20240513	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8850	-60	5	-0.67	75326460	8525	47.95	8850	9000	8750	11580	6240	8910	8835.95	0.95	-797	9130	9020	8870	8760	8610	8945	8685	46	2670	500	6050	10	1	9200224	814	17.66	0.78	12	0.09	501.00	11390.00	9840	20240408	-10.06	5480	20230726	61.50	9840	-10.06	20240408	6770	30.72	20240118	9840	-10.06	20240408	5480	61.50	20230726	1.74	N	270870	500	46 억	87773	N	N	N	N
102	20240513	120938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8840	-70	5	-0.79	67650320	7655	43.06	8850	9000	8750	11580	6240	8910	8837.40	0.95	-524	9130	9020	8870	8760	8610	8945	8685	46	2670	500	6050	10	1	9200224	813	17.64	0.78	12	0.08	501.00	11390.00	9840	20240408	-10.16	5480	20230726	61.31	9840	-10.16	20240408	6770	30.58	20240118	9840	-10.16	20240408	5480	61.31	20230726	1.74	N	270870	500	46 억	87773	N	N	N	N
103	20240513	110937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8800	-110	5	-1.23	58542380	6625	37.26	8850	9000	8750	11580	6240	8910	8836.59	0.95	-353	9130	9020	8870	8760	8610	8945	8685	46	2670	500	6050	10	1	9200224	810	17.56	0.77	12	0.07	501.00	11390.00	9840	20240408	-10.57	5480	20230726	60.58	9840	-10.57	20240408	6770	29.99	20240118	9840	-10.57	20240408	5480	60.58	20230726	1.74	N	270870	500	46 억	87773	N	N	N	N
104	20240513	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8850	-60	5	-0.67	44209250	4999	28.12	8850	9000	8750	11580	6240	8910	8843.62	0.95	-80	9130	9020	8870	8760	8610	8945	8685	46	2670	500	6050	10	1	9200224	814	17.66	0.78	12	0.05	501.00	11390.00	9840	20240408	-10.06	5480	20230726	61.50	9840	-10.06	20240408	6770	30.72	20240118	9840	-10.06	20240408	5480	61.50	20230726	1.74	N	270870	500	46 억	87773	N	N	N	N
105	20240513	090939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8960	50	2	0.56	4561430	512	2.88	8850	9000	8850	11580	6240	8910	8909.04	0.95	-37	9130	9020	8870	8760	8610	8945	8685	46	2670	500	6050	10	1	9200224	824	17.88	0.79	12	0.01	501.00	11390.00	9840	20240408	-8.94	5480	20230726	63.50	9840	-8.94	20240408	6770	32.35	20240118	9840	-8.94	20240408	5480	63.50	20230726	1.74	N	270870	500	46 억	87773	N	N	N	N
106	20240510	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8910	160	2	1.83	156676380	17765	106.83	8980	8980	8720	11370	6130	8750	8819.08	0.94	1454	8916	8832	8666	8582	8416	8875	8625	46	2620	500	5950	10	1	9200224	820	17.78	0.78	12	0.19	501.00	11390.00	9840	20240408	-9.45	5480	20230726	62.59	9840	-9.45	20240408	6770	31.61	20240118	9840	-9.45	20240408	5480	62.59	20230726	1.70	N	270870	500	46 억	86268	N	N	N	N
107	20240510	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8880	130	2	1.49	144766920	16427	98.78	8980	8980	8720	11370	6130	8750	8812.74	0.94	1698	8916	8832	8666	8582	8416	8875	8625	46	2620	500	5950	10	1	9200224	817	17.72	0.78	12	0.18	501.00	11390.00	9840	20240408	-9.76	5480	20230726	62.04	9840	-9.76	20240408	6770	31.17	20240118	9840	-9.76	20240408	5480	62.04	20230726	1.70	N	270870	500	46 억	86268	N	N	N	N
108	20240510	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8880	130	2	1.49	126908060	14409	86.64	8980	8980	8720	11370	6130	8750	8807.56	0.94	1470	8916	8832	8666	8582	8416	8875	8625	46	2620	500	5950	10	1	9200224	817	17.72	0.78	12	0.16	501.00	11390.00	9840	20240408	-9.76	5480	20230726	62.04	9840	-9.76	20240408	6770	31.17	20240118	9840	-9.76	20240408	5480	62.04	20230726	1.70	N	270870	500	46 억	86268	N	N	N	N
109	20240510	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8910	160	2	1.83	107649440	12242	73.61	8980	8980	8720	11370	6130	8750	8793.45	0.94	1986	8916	8832	8666	8582	8416	8875	8625	46	2620	500	5950	10	1	9200224	820	17.78	0.78	12	0.13	501.00	11390.00	9840	20240408	-9.45	5480	20230726	62.59	9840	-9.45	20240408	6770	31.61	20240118	9840	-9.45	20240408	5480	62.59	20230726	1.70	N	270870	500	46 억	86268	N	N	N	N
110	20240510	120907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8810	60	2	0.69	88956410	10128	60.90	8980	8980	8720	11370	6130	8750	8783.22	0.94	1778	8916	8832	8666	8582	8416	8875	8625	46	2620	500	5950	10	1	9200224	811	17.58	0.77	12	0.11	501.00	11390.00	9840	20240408	-10.47	5480	20230726	60.77	9840	-10.47	20240408	6770	30.13	20240118	9840	-10.47	20240408	5480	60.77	20230726	1.70	N	270870	500	46 억	86268	N	N	N	N
111	20240510	110912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8790	40	2	0.46	85869400	9776	58.79	8980	8980	8720	11370	6130	8750	8783.69	0.94	1588	8916	8832	8666	8582	8416	8875	8625	46	2620	500	5950	10	1	9200224	809	17.54	0.77	12	0.11	501.00	11390.00	9840	20240408	-10.67	5480	20230726	60.40	9840	-10.67	20240408	6770	29.84	20240118	9840	-10.67	20240408	5480	60.40	20230726	1.70	N	270870	500	46 억	86268	N	N	N	N
112	20240510	100911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8800	50	2	0.57	49148700	5578	33.54	8980	8980	8760	11370	6130	8750	8811.17	0.94	185	8916	8832	8666	8582	8416	8875	8625	46	2620	500	5950	10	1	9200224	810	17.56	0.77	12	0.06	501.00	11390.00	9840	20240408	-10.57	5480	20230726	60.58	9840	-10.57	20240408	6770	29.99	20240118	9840	-10.57	20240408	5480	60.58	20230726	1.70	N	270870	500	46 억	86268	N	N	N	N
113	20240510	090913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8770	20	2	0.23	21231560	2407	14.47	8980	8980	8760	11370	6130	8750	8820.76	0.94	14	8916	8832	8666	8582	8416	8875	8625	46	2620	500	5950	10	1	9200224	807	17.50	0.77	12	0.03	501.00	11390.00	9840	20240408	-10.87	5480	20230726	60.04	9840	-10.87	20240408	6770	29.54	20240118	9840	-10.87	20240408	5480	60.04	20230726	1.70	N	270870	500	46 억	86268	N	N	N	N
114	20240509	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8750	160	2	1.86	143765100	16594	62.08	8570	8750	8500	11160	6020	8590	8663.68	0.90	3494	8716	8652	8576	8512	8436	8685	8545	46	2570	500	5840	10	1	9200224	805	17.47	0.77	12	0.18	501.00	11390.00	9840	20240408	-11.08	5480	20230726	59.67	9840	-11.08	20240408	6770	29.25	20240118	9840	-11.08	20240408	5480	59.67	20230726	1.69	N	270870	500	46 억	82966	N	N	N	N
115	20240509	150929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8710	120	2	1.40	115668760	13372	50.03	8570	8750	8500	11160	6020	8590	8650.07	0.90	3617	8716	8652	8576	8512	8436	8685	8545	46	2570	500	5840	10	1	9200224	801	17.39	0.76	12	0.15	501.00	11390.00	9840	20240408	-11.48	5480	20230726	58.94	9840	-11.48	20240408	6770	28.66	20240118	9840	-11.48	20240408	5480	58.94	20230726	1.69	N	270870	500	46 억	82966	N	N	N	N
116	20240509	140828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8680	90	2	1.05	84425950	9787	36.62	8570	8740	8500	11160	6020	8590	8626.34	0.90	2073	8716	8652	8576	8512	8436	8685	8545	46	2570	500	5840	10	1	9200224	799	17.33	0.76	12	0.11	501.00	11390.00	9840	20240408	-11.79	5480	20230726	58.39	9840	-11.79	20240408	6770	28.21	20240118	9840	-11.79	20240408	5480	58.39	20230726	1.69	N	270870	500	46 억	82966	N	N	N	N
117	20240509	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8630	40	2	0.47	76891660	8917	33.36	8570	8740	8500	11160	6020	8590	8623.04	0.90	2314	8716	8652	8576	8512	8436	8685	8545	46	2570	500	5840	10	1	9200224	794	17.23	0.76	12	0.10	501.00	11390.00	9840	20240408	-12.30	5480	20230726	57.48	9840	-12.30	20240408	6770	27.47	20240118	9840	-12.30	20240408	5480	57.48	20230726	1.69	N	270870	500	46 억	82966	N	N	N	N
118	20240509	120910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8640	50	2	0.58	70052720	8124	30.39	8570	8740	8500	11160	6020	8590	8622.93	0.90	2186	8716	8652	8576	8512	8436	8685	8545	46	2570	500	5840	10	1	9200224	795	17.25	0.76	12	0.09	501.00	11390.00	9840	20240408	-12.20	5480	20230726	57.66	9840	-12.20	20240408	6770	27.62	20240118	9840	-12.20	20240408	5480	57.66	20230726	1.69	N	270870	500	46 억	82966	N	N	N	N
119	20240509	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8640	50	2	0.58	63734110	7394	27.66	8570	8740	8500	11160	6020	8590	8619.71	0.90	2148	8716	8652	8576	8512	8436	8685	8545	46	2570	500	5840	10	1	9200224	795	17.25	0.76	12	0.08	501.00	11390.00	9840	20240408	-12.20	5480	20230726	57.66	9840	-12.20	20240408	6770	27.62	20240118	9840	-12.20	20240408	5480	57.66	20230726	1.69	N	270870	500	46 억	82966	N	N	N	N
120	20240509	100902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8630	40	2	0.47	49389150	5740	21.47	8570	8720	8500	11160	6020	8590	8604.38	0.90	2279	8716	8652	8576	8512	8436	8685	8545	46	2570	500	5840	10	1	9200224	794	17.23	0.76	12	0.06	501.00	11390.00	9840	20240408	-12.30	5480	20230726	57.48	9840	-12.30	20240408	6770	27.47	20240118	9840	-12.30	20240408	5480	57.48	20230726	1.69	N	270870	500	46 억	82966	N	N	N	N
121	20240509	090858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8590	0	3	0.00	20421450	2388	8.93	8570	8660	8500	11160	6020	8590	8551.70	0.90	1087	8716	8652	8576	8512	8436	8685	8545	46	2570	500	5840	10	1	9200224	790	17.15	0.75	12	0.03	501.00	11390.00	9840	20240408	-12.70	5480	20230726	56.75	9840	-12.70	20240408	6770	26.88	20240118	9840	-12.70	20240408	5480	56.75	20230726	1.69	N	270870	500	46 억	82966	N	N	N	N
122	20240508	160852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8590	-70	5	-0.81	179525850	20964	69.27	8550	8640	8500	11250	6070	8660	8563.50	0.90	-230	8906	8782	8646	8522	8386	8715	8455	46	2590	500	5880	10	1	9200224	790	17.15	0.75	12	0.23	501.00	11390.00	9840	20240408	-12.70	5480	20230726	56.75	9840	-12.70	20240408	6770	26.88	20240118	9840	-12.70	20240408	5480	56.75	20230726	1.75	N	270870	500	46 억	82516	N	N	N	N
123	20240508	150857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8610	-50	5	-0.58	167461650	19560	64.63	8550	8640	8500	11250	6070	8660	8561.43	0.90	-134	8906	8782	8646	8522	8386	8715	8455	46	2590	500	5880	10	1	9200224	792	17.19	0.76	12	0.21	501.00	11390.00	9840	20240408	-12.50	5480	20230726	57.12	9840	-12.50	20240408	6770	27.18	20240118	9840	-12.50	20240408	5480	57.12	20230726	1.75	N	270870	500	46 억	82516	N	N	N	N
124	20240508	140852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8620	-40	5	-0.46	145190910	16972	56.08	8550	8640	8500	11250	6070	8660	8554.73	0.90	-114	8906	8782	8646	8522	8386	8715	8455	46	2590	500	5880	10	1	9200224	793	17.21	0.76	12	0.18	501.00	11390.00	9840	20240408	-12.40	5480	20230726	57.30	9840	-12.40	20240408	6770	27.33	20240118	9840	-12.40	20240408	5480	57.30	20230726	1.75	N	270870	500	46 억	82516	N	N	N	N
125	20240508	130849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8560	-100	5	-1.15	119971490	14028	46.35	8550	8640	8500	11250	6070	8660	8552.29	0.90	-789	8906	8782	8646	8522	8386	8715	8455	46	2590	500	5880	10	1	9200224	788	17.09	0.75	12	0.15	501.00	11390.00	9840	20240408	-13.01	5480	20230726	56.20	9840	-13.01	20240408	6770	26.44	20240118	9840	-13.01	20240408	5480	56.20	20230726	1.75	N	270870	500	46 억	82516	N	N	N	N
126	20240508	120848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8580	-80	5	-0.92	113634600	13288	43.91	8550	8640	8500	11250	6070	8660	8551.67	0.90	-948	8906	8782	8646	8522	8386	8715	8455	46	2590	500	5880	10	1	9200224	789	17.13	0.75	12	0.14	501.00	11390.00	9840	20240408	-12.80	5480	20230726	56.57	9840	-12.80	20240408	6770	26.74	20240118	9840	-12.80	20240408	5480	56.57	20230726	1.75	N	270870	500	46 억	82516	N	N	N	N
127	20240508	110927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8600	-60	5	-0.69	102344700	11972	39.56	8550	8640	8500	11250	6070	8660	8548.67	0.90	-935	8906	8782	8646	8522	8386	8715	8455	46	2590	500	5880	10	1	9200224	791	17.17	0.76	12	0.13	501.00	11390.00	9840	20240408	-12.60	5480	20230726	56.93	9840	-12.60	20240408	6770	27.03	20240118	9840	-12.60	20240408	5480	56.93	20230726	1.75	N	270870	500	46 억	82516	N	N	N	N
128	20240508	100858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8560	-100	5	-1.15	42675560	4973	16.43	8550	8640	8550	11250	6070	8660	8581.45	0.90	375	8906	8782	8646	8522	8386	8715	8455	46	2590	500	5880	10	1	9200224	788	17.09	0.75	12	0.05	501.00	11390.00	9840	20240408	-13.01	5480	20230726	56.20	9840	-13.01	20240408	6770	26.44	20240118	9840	-13.01	20240408	5480	56.20	20230726	1.75	N	270870	500	46 억	82516	N	N	N	N
129	20240508	090903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8640	-20	5	-0.23	19687010	2294	7.58	8550	8640	8550	11250	6070	8660	8581.96	0.90	1175	8906	8782	8646	8522	8386	8715	8455	46	2590	500	5880	10	1	9200224	795	17.25	0.76	12	0.02	501.00	11390.00	9840	20240408	-12.20	5480	20230726	57.66	9840	-12.20	20240408	6770	27.62	20240118	9840	-12.20	20240408	5480	57.66	20230726	1.75	N	270870	500	46 억	82516	N	N	N	N
130	20240503	160917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8720	140	2	1.63	179132710	20721	175.80	8530	8740	8530	11150	6010	8580	8644.86	0.89	9263	8733	8656	8563	8486	8393	8695	8525	46	2570	500	5830	10	1	9200224	802	17.41	0.77	12	0.23	501.00	11390.00	9840	20240408	-11.38	5480	20230726	59.12	9840	-11.38	20240408	6770	28.80	20240118	9840	-11.38	20240408	5480	59.12	20230726	1.84	N	270870	500	46 억	81456	N	N	N	N
131	20240503	150917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8640	60	2	0.70	157433050	18221	154.59	8530	8740	8530	11150	6010	8580	8640.20	0.89	8574	8733	8656	8563	8486	8393	8695	8525	46	2570	500	5830	10	1	9200224	795	17.25	0.76	12	0.20	501.00	11390.00	9840	20240408	-12.20	5480	20230726	57.66	9840	-12.20	20240408	6770	27.62	20240118	9840	-12.20	20240408	5480	57.66	20230726	1.84	N	270870	500	46 억	81456	N	N	N	N
132	20240503	140919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8670	90	2	1.05	133253220	15417	130.80	8530	8740	8530	11150	6010	8580	8643.27	0.89	7051	8733	8656	8563	8486	8393	8695	8525	46	2570	500	5830	10	1	9200224	798	17.31	0.76	12	0.17	501.00	11390.00	9840	20240408	-11.89	5480	20230726	58.21	9840	-11.89	20240408	6770	28.06	20240118	9840	-11.89	20240408	5480	58.21	20230726	1.84	N	270870	500	46 억	81456	N	N	N	N
133	20240503	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8710	130	2	1.52	114371330	13238	112.31	8530	8740	8530	11150	6010	8580	8639.62	0.89	6464	8733	8656	8563	8486	8393	8695	8525	46	2570	500	5830	10	1	9200224	801	17.39	0.76	12	0.14	501.00	11390.00	9840	20240408	-11.48	5480	20230726	58.94	9840	-11.48	20240408	6770	28.66	20240118	9840	-11.48	20240408	5480	58.94	20230726	1.84	N	270870	500	46 억	81456	N	N	N	N
134	20240503	120916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8650	70	2	0.82	92447920	10719	90.94	8530	8700	8530	11150	6010	8580	8624.68	0.89	4992	8733	8656	8563	8486	8393	8695	8525	46	2570	500	5830	10	1	9200224	796	17.27	0.76	12	0.12	501.00	11390.00	9840	20240408	-12.09	5480	20230726	57.85	9840	-12.09	20240408	6770	27.77	20240118	9840	-12.09	20240408	5480	57.85	20230726	1.84	N	270870	500	46 억	81456	N	N	N	N
135	20240503	110916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8670	90	2	1.05	57887330	6699	56.83	8530	8700	8530	11150	6010	8580	8641.19	0.89	3569	8733	8656	8563	8486	8393	8695	8525	46	2570	500	5830	10	1	9200224	798	17.31	0.76	12	0.07	501.00	11390.00	9840	20240408	-11.89	5480	20230726	58.21	9840	-11.89	20240408	6770	28.06	20240118	9840	-11.89	20240408	5480	58.21	20230726	1.84	N	270870	500	46 억	81456	N	N	N	N
136	20240503	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8700	120	2	1.40	46350310	5368	45.54	8530	8700	8530	11150	6010	8580	8634.56	0.89	2809	8733	8656	8563	8486	8393	8695	8525	46	2570	500	5830	10	1	9200224	800	17.37	0.76	12	0.06	501.00	11390.00	9840	20240408	-11.59	5480	20230726	58.76	9840	-11.59	20240408	6770	28.51	20240118	9840	-11.59	20240408	5480	58.76	20230726	1.84	N	270870	500	46 억	81456	N	N	N	N
137	20240503	090909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8540	-40	5	-0.47	5771810	674	5.72	8530	8660	8530	11150	6010	8580	8563.52	0.89	412	8733	8656	8563	8486	8393	8695	8525	46	2570	500	5830	10	1	9200224	786	17.05	0.75	12	0.01	501.00	11390.00	9840	20240408	-13.21	5480	20230726	55.84	9840	-13.21	20240408	6770	26.14	20240118	9840	-13.21	20240408	5480	55.84	20230726	1.84	N	270870	500	46 억	81456	N	N	N	N
138	20240502	160902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8580	20	2	0.23	100607350	11772	46.43	8470	8640	8470	11120	6000	8560	8546.33	0.85	2847	8786	8672	8566	8452	8346	8730	8510	46	2560	500	5820	10	1	9200224	789	17.13	0.75	12	0.13	501.00	11390.00	9840	20240408	-12.80	5480	20230726	56.57	9840	-12.80	20240408	6770	26.74	20240118	9840	-12.80	20240408	5480	56.57	20230726	1.87	N	270870	500	46 억	78609	N	N	N	N
139	20240502	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8530	-30	5	-0.35	72425190	8481	33.45	8470	8640	8470	11120	6000	8560	8539.70	0.85	1449	8786	8672	8566	8452	8346	8730	8510	46	2560	500	5820	10	1	9200224	785	17.03	0.75	12	0.09	501.00	11390.00	9840	20240408	-13.31	5480	20230726	55.66	9840	-13.31	20240408	6770	26.00	20240118	9840	-13.31	20240408	5480	55.66	20230726	1.87	N	270870	500	46 억	78609	N	N	N	N
140	20240502	140904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8530	-30	5	-0.35	59591290	6975	27.51	8470	8640	8470	11120	6000	8560	8543.55	0.85	1594	8786	8672	8566	8452	8346	8730	8510	46	2560	500	5820	10	1	9200224	785	17.03	0.75	12	0.08	501.00	11390.00	9840	20240408	-13.31	5480	20230726	55.66	9840	-13.31	20240408	6770	26.00	20240118	9840	-13.31	20240408	5480	55.66	20230726	1.87	N	270870	500	46 억	78609	N	N	N	N
141	20240502	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8550	-10	5	-0.12	55420520	6486	25.58	8470	8640	8470	11120	6000	8560	8544.64	0.85	1753	8786	8672	8566	8452	8346	8730	8510	46	2560	500	5820	10	1	9200224	787	17.07	0.75	12	0.07	501.00	11390.00	9840	20240408	-13.11	5480	20230726	56.02	9840	-13.11	20240408	6770	26.29	20240118	9840	-13.11	20240408	5480	56.02	20230726	1.87	N	270870	500	46 억	78609	N	N	N	N
142	20240502	120859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8580	20	2	0.23	42741220	5003	19.73	8470	8640	8470	11120	6000	8560	8543.12	0.85	1410	8786	8672	8566	8452	8346	8730	8510	46	2560	500	5820	10	1	9200224	789	17.13	0.75	12	0.05	501.00	11390.00	9840	20240408	-12.80	5480	20230726	56.57	9840	-12.80	20240408	6770	26.74	20240118	9840	-12.80	20240408	5480	56.57	20230726	1.87	N	270870	500	46 억	78609	N	N	N	N
143	20240502	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8560	0	3	0.00	27848680	3264	12.87	8470	8640	8470	11120	6000	8560	8532.07	0.85	627	8786	8672	8566	8452	8346	8730	8510	46	2560	500	5820	10	1	9200224	788	17.09	0.75	12	0.04	501.00	11390.00	9840	20240408	-13.01	5480	20230726	56.20	9840	-13.01	20240408	6770	26.44	20240118	9840	-13.01	20240408	5480	56.20	20230726	1.87	N	270870	500	46 억	78609	N	N	N	N
144	20240502	100856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8540	-20	5	-0.23	21429960	2511	9.90	8470	8640	8470	11120	6000	8560	8534.43	0.85	1125	8786	8672	8566	8452	8346	8730	8510	46	2560	500	5820	10	1	9200224	786	17.05	0.75	12	0.03	501.00	11390.00	9840	20240408	-13.21	5480	20230726	55.84	9840	-13.21	20240408	6770	26.14	20240118	9840	-13.21	20240408	5480	55.84	20230726	1.87	N	270870	500	46 억	78609	N	N	N	N
145	20240502	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8520	-40	5	-0.47	9907620	1165	4.60	8470	8640	8470	11120	6000	8560	8504.39	0.85	473	8786	8672	8566	8452	8346	8730	8510	46	2560	500	5820	10	1	9200224	784	17.01	0.75	12	0.01	501.00	11390.00	9840	20240408	-13.41	5480	20230726	55.47	9840	-13.41	20240408	6770	25.85	20240118	9840	-13.41	20240408	5480	55.47	20230726	1.87	N	270870	500	46 억	78609	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History