KissMeData/353810/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161233	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4250	65	2	1.55	502344030	118153	62.21	4130	4330	4130	5440	2930	4185	4251.65	2.12	2667	4358	4271	4193	4106	4028	4232	4067	34	1255	100	3180	5	1	34191720	1453	9.34	2.31	12	0.35	455.00	1841.00	4670	20240521	-8.99	2975	20231024	42.86	4670	-8.99	20240521	3235	31.38	20240117	4670	-8.99	20240521	2975	42.86	20231024	2.05	N	353810	100	34 억	723340	N	N	N	N
3	20240531	151235	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4240	55	2	1.31	483929120	113819	59.93	4130	4330	4130	5440	2930	4185	4251.75	2.12	3743	4358	4271	4193	4106	4028	4232	4067	34	1255	100	3180	5	1	34191720	1450	9.32	2.30	12	0.33	455.00	1841.00	4670	20240521	-9.21	2975	20231024	42.52	4670	-9.21	20240521	3235	31.07	20240117	4670	-9.21	20240521	2975	42.52	20231024	2.05	N	353810	100	34 억	723340	N	N	N	N
4	20240531	141233	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4270	85	2	2.03	425135925	99944	52.62	4130	4330	4130	5440	2930	4185	4253.76	2.12	2879	4358	4271	4193	4106	4028	4232	4067	34	1255	100	3180	5	1	34191720	1460	9.38	2.32	12	0.29	455.00	1841.00	4670	20240521	-8.57	2975	20231024	43.53	4670	-8.57	20240521	3235	31.99	20240117	4670	-8.57	20240521	2975	43.53	20231024	2.05	N	353810	100	34 억	723340	N	N	N	N
5	20240531	131237	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4230	45	2	1.08	348513330	81857	43.10	4130	4330	4130	5440	2930	4185	4257.61	2.12	6462	4358	4271	4193	4106	4028	4232	4067	34	1255	100	3180	5	1	34191720	1446	9.30	2.30	12	0.24	455.00	1841.00	4670	20240521	-9.42	2975	20231024	42.18	4670	-9.42	20240521	3235	30.76	20240117	4670	-9.42	20240521	2975	42.18	20231024	2.05	N	353810	100	34 억	723340	N	N	N	N
6	20240531	121238	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4240	55	2	1.31	328516475	77132	40.61	4130	4330	4130	5440	2930	4185	4259.17	2.12	8609	4358	4271	4193	4106	4028	4232	4067	34	1255	100	3180	5	1	34191720	1450	9.32	2.30	12	0.23	455.00	1841.00	4670	20240521	-9.21	2975	20231024	42.52	4670	-9.21	20240521	3235	31.07	20240117	4670	-9.21	20240521	2975	42.52	20231024	2.05	N	353810	100	34 억	723340	N	N	N	N
7	20240531	111235	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4250	65	2	1.55	301713835	70808	37.28	4130	4330	4130	5440	2930	4185	4261.03	2.12	10513	4358	4271	4193	4106	4028	4232	4067	34	1255	100	3180	5	1	34191720	1453	9.34	2.31	12	0.21	455.00	1841.00	4670	20240521	-8.99	2975	20231024	42.86	4670	-8.99	20240521	3235	31.38	20240117	4670	-8.99	20240521	2975	42.86	20231024	2.05	N	353810	100	34 억	723340	N	N	N	N
8	20240531	101228	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	105	2	2.51	247208235	58016	30.55	4130	4330	4130	5440	2930	4185	4261.06	2.12	6145	4358	4271	4193	4106	4028	4232	4067	34	1255	100	3180	5	1	34191720	1467	9.43	2.33	12	0.17	455.00	1841.00	4670	20240521	-8.14	2975	20231024	44.20	4670	-8.14	20240521	3235	32.61	20240117	4670	-8.14	20240521	2975	44.20	20231024	2.05	N	353810	100	34 억	723340	N	N	N	N
9	20240531	091239	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4230	45	2	1.08	44495895	10618	5.59	4130	4230	4130	5440	2930	4185	4190.62	2.12	79	4358	4271	4193	4106	4028	4232	4067	34	1255	100	3180	5	1	34191720	1446	9.30	2.30	12	0.03	455.00	1841.00	4670	20240521	-9.42	2975	20231024	42.18	4670	-9.42	20240521	3235	30.76	20240117	4670	-9.42	20240521	2975	42.18	20231024	2.05	N	353810	100	34 억	723340	N	N	N	N
10	20240530	161230	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4185	-65	5	-1.53	788507510	189859	155.15	4210	4280	4115	5520	2975	4250	4153.12	2.00	38546	4353	4301	4253	4201	4153	4277	4177	34	1270	100	3230	5	1	34191720	1431	9.20	2.27	12	0.56	455.00	1841.00	4670	20240521	-10.39	2975	20231024	40.67	4670	-10.39	20240521	3235	29.37	20240117	4670	-10.39	20240521	2975	40.67	20231024	2.07	N	353810	100	34 억	684362	N	N	N	N
11	20240530	151230	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4120	-130	5	-3.06	706370750	169994	138.91	4210	4280	4120	5520	2975	4250	4155.27	2.00	36556	4353	4301	4253	4201	4153	4277	4177	34	1270	100	3230	5	1	34191720	1409	9.05	2.24	12	0.50	455.00	1841.00	4670	20240521	-11.78	2975	20231024	38.49	4670	-11.78	20240521	3235	27.36	20240117	4670	-11.78	20240521	2975	38.49	20231024	2.07	N	353810	100	34 억	684362	N	N	N	N
12	20240530	141229	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4170	-80	5	-1.88	498029995	119551	97.69	4210	4280	4140	5520	2975	4250	4165.84	2.00	25564	4353	4301	4253	4201	4153	4277	4177	34	1270	100	3230	5	1	34191720	1426	9.16	2.27	12	0.35	455.00	1841.00	4670	20240521	-10.71	2975	20231024	40.17	4670	-10.71	20240521	3235	28.90	20240117	4670	-10.71	20240521	2975	40.17	20231024	2.07	N	353810	100	34 억	684362	N	N	N	N
13	20240530	131231	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4155	-95	5	-2.24	437222180	104945	85.76	4210	4280	4140	5520	2975	4250	4166.20	2.00	25941	4353	4301	4253	4201	4153	4277	4177	34	1270	100	3230	5	1	34191720	1421	9.13	2.26	12	0.31	455.00	1841.00	4670	20240521	-11.03	2975	20231024	39.66	4670	-11.03	20240521	3235	28.44	20240117	4670	-11.03	20240521	2975	39.66	20231024	2.07	N	353810	100	34 억	684362	N	N	N	N
14	20240530	121228	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4145	-105	5	-2.47	414963230	99582	81.38	4210	4280	4145	5520	2975	4250	4167.05	2.00	26045	4353	4301	4253	4201	4153	4277	4177	34	1270	100	3230	5	1	34191720	1417	9.11	2.25	12	0.29	455.00	1841.00	4670	20240521	-11.24	2975	20231024	39.33	4670	-11.24	20240521	3235	28.13	20240117	4670	-11.24	20240521	2975	39.33	20231024	2.07	N	353810	100	34 억	684362	N	N	N	N
15	20240530	111230	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4195	-55	5	-1.29	372576700	89369	73.03	4210	4280	4145	5520	2975	4250	4168.97	2.00	26203	4353	4301	4253	4201	4153	4277	4177	34	1270	100	3230	5	1	34191720	1434	9.22	2.28	12	0.26	455.00	1841.00	4670	20240521	-10.17	2975	20231024	41.01	4670	-10.17	20240521	3235	29.68	20240117	4670	-10.17	20240521	2975	41.01	20231024	2.07	N	353810	100	34 억	684362	N	N	N	N
16	20240530	101232	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4150	-100	5	-2.35	255960190	61425	50.19	4210	4280	4145	5520	2975	4250	4167.04	2.00	8144	4353	4301	4253	4201	4153	4277	4177	34	1270	100	3230	5	1	34191720	1419	9.12	2.25	12	0.18	455.00	1841.00	4670	20240521	-11.13	2975	20231024	39.50	4670	-11.13	20240521	3235	28.28	20240117	4670	-11.13	20240521	2975	39.50	20231024	2.07	N	353810	100	34 억	684362	N	N	N	N
17	20240530	091231	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4210	-40	5	-0.94	19071145	4531	3.70	4210	4280	4200	5520	2975	4250	4209.04	2.00	-1919	4353	4301	4253	4201	4153	4277	4177	34	1270	100	3230	5	1	34191720	1439	9.25	2.29	12	0.01	455.00	1841.00	4670	20240521	-9.85	2975	20231024	41.51	4670	-9.85	20240521	3235	30.14	20240117	4670	-9.85	20240521	2975	41.51	20231024	2.07	N	353810	100	34 억	684362	N	N	N	N
18	20240529	161218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4250	-55	5	-1.28	513862925	121151	190.42	4270	4305	4205	5590	3015	4305	4241.42	1.99	4120	4365	4335	4310	4280	4255	4332	4277	34	1285	100	3270	5	1	34191720	1453	9.34	2.31	12	0.35	455.00	1841.00	4670	20240521	-8.99	2975	20231024	42.86	4670	-8.99	20240521	3235	31.38	20240117	4670	-8.99	20240521	2975	42.86	20231024	2.04	N	353810	100	34 억	681607	N	N	N	N
19	20240529	151220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4220	-85	5	-1.97	374417020	88107	138.48	4270	4305	4220	5590	3015	4305	4249.57	1.99	2089	4365	4335	4310	4280	4255	4332	4277	34	1285	100	3270	5	1	34191720	1443	9.27	2.29	12	0.26	455.00	1841.00	4670	20240521	-9.64	2975	20231024	41.85	4670	-9.64	20240521	3235	30.45	20240117	4670	-9.64	20240521	2975	41.85	20231024	2.04	N	353810	100	34 억	681607	N	N	N	N
20	20240529	141220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4260	-45	5	-1.05	286396630	67296	105.77	4270	4305	4220	5590	3015	4305	4255.77	1.99	803	4365	4335	4310	4280	4255	4332	4277	34	1285	100	3270	5	1	34191720	1457	9.36	2.31	12	0.20	455.00	1841.00	4670	20240521	-8.78	2975	20231024	43.19	4670	-8.78	20240521	3235	31.68	20240117	4670	-8.78	20240521	2975	43.19	20231024	2.04	N	353810	100	34 억	681607	N	N	N	N
21	20240529	131223	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4235	-70	5	-1.63	240556690	56509	88.82	4270	4305	4220	5590	3015	4305	4256.96	1.99	-6648	4365	4335	4310	4280	4255	4332	4277	34	1285	100	3270	5	1	34191720	1448	9.31	2.30	12	0.17	455.00	1841.00	4670	20240521	-9.31	2975	20231024	42.35	4670	-9.31	20240521	3235	30.91	20240117	4670	-9.31	20240521	2975	42.35	20231024	2.04	N	353810	100	34 억	681607	N	N	N	N
22	20240529	121222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4270	-35	5	-0.81	149900295	35127	55.21	4270	4305	4240	5590	3015	4305	4267.38	1.99	-10670	4365	4335	4310	4280	4255	4332	4277	34	1285	100	3270	5	1	34191720	1460	9.38	2.32	12	0.10	455.00	1841.00	4670	20240521	-8.57	2975	20231024	43.53	4670	-8.57	20240521	3235	31.99	20240117	4670	-8.57	20240521	2975	43.53	20231024	2.04	N	353810	100	34 억	681607	N	N	N	N
23	20240529	111222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4260	-45	5	-1.05	126112355	29545	46.44	4270	4305	4240	5590	3015	4305	4268.48	1.99	-7776	4365	4335	4310	4280	4255	4332	4277	34	1285	100	3270	5	1	34191720	1457	9.36	2.31	12	0.09	455.00	1841.00	4670	20240521	-8.78	2975	20231024	43.19	4670	-8.78	20240521	3235	31.68	20240117	4670	-8.78	20240521	2975	43.19	20231024	2.04	N	353810	100	34 억	681607	N	N	N	N
24	20240529	101214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4240	-65	5	-1.51	113006585	26473	41.61	4270	4305	4240	5590	3015	4305	4268.75	1.99	-6244	4365	4335	4310	4280	4255	4332	4277	34	1285	100	3270	5	1	34191720	1450	9.32	2.30	12	0.08	455.00	1841.00	4670	20240521	-9.21	2975	20231024	42.52	4670	-9.21	20240521	3235	31.07	20240117	4670	-9.21	20240521	2975	42.52	20231024	2.04	N	353810	100	34 억	681607	N	N	N	N
25	20240529	091216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	-10	5	-0.23	16966730	3962	6.23	4270	4295	4270	5590	3015	4305	4282.36	1.99	1402	4365	4335	4310	4280	4255	4332	4277	34	1285	100	3270	5	1	34191720	1469	9.44	2.33	12	0.01	455.00	1841.00	4670	20240521	-8.03	2975	20231024	44.37	4670	-8.03	20240521	3235	32.77	20240117	4670	-8.03	20240521	2975	44.37	20231024	2.04	N	353810	100	34 억	681607	N	N	N	N
26	20240528	161211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4305	0	3	0.00	269666645	62626	18.34	4305	4340	4285	5590	3015	4305	4305.99	2.02	-9950	4665	4485	4370	4190	4075	4427	4132	34	1285	100	3270	5	1	34191720	1472	9.46	2.34	12	0.18	455.00	1841.00	4670	20240521	-7.82	2975	20231024	44.71	4670	-7.82	20240521	3235	33.08	20240117	4670	-7.82	20240521	2975	44.71	20231024	2.10	N	353810	100	34 억	691539	N	N	N	N
27	20240528	151214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	-15	5	-0.35	254833940	59180	17.33	4305	4340	4285	5590	3015	4305	4306.08	2.02	-9435	4665	4485	4370	4190	4075	4427	4132	34	1285	100	3270	5	1	34191720	1467	9.43	2.33	12	0.17	455.00	1841.00	4670	20240521	-8.14	2975	20231024	44.20	4670	-8.14	20240521	3235	32.61	20240117	4670	-8.14	20240521	2975	44.20	20231024	2.10	N	353810	100	34 억	691539	N	N	N	N
28	20240528	141217	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4300	-5	5	-0.12	213345610	49509	14.50	4305	4340	4290	5590	3015	4305	4309.23	2.02	-4566	4665	4485	4370	4190	4075	4427	4132	34	1285	100	3270	5	1	34191720	1470	9.45	2.34	12	0.14	455.00	1841.00	4670	20240521	-7.92	2975	20231024	44.54	4670	-7.92	20240521	3235	32.92	20240117	4670	-7.92	20240521	2975	44.54	20231024	2.10	N	353810	100	34 억	691539	N	N	N	N
29	20240528	131211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	5	2	0.12	179008730	41527	12.16	4305	4340	4290	5590	3015	4305	4310.66	2.02	-4465	4665	4485	4370	4190	4075	4427	4132	34	1285	100	3270	5	1	34191720	1474	9.47	2.34	12	0.12	455.00	1841.00	4670	20240521	-7.71	2975	20231024	44.87	4670	-7.71	20240521	3235	33.23	20240117	4670	-7.71	20240521	2975	44.87	20231024	2.10	N	353810	100	34 억	691539	N	N	N	N
30	20240528	121212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	5	2	0.12	124615080	28906	8.47	4305	4340	4290	5590	3015	4305	4311.05	2.02	-2958	4665	4485	4370	4190	4075	4427	4132	34	1285	100	3270	5	1	34191720	1474	9.47	2.34	12	0.08	455.00	1841.00	4670	20240521	-7.71	2975	20231024	44.87	4670	-7.71	20240521	3235	33.23	20240117	4670	-7.71	20240521	2975	44.87	20231024	2.10	N	353810	100	34 억	691539	N	N	N	N
31	20240528	111157	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	15	2	0.35	104453780	24230	7.10	4305	4340	4290	5590	3015	4305	4310.93	2.02	-879	4665	4485	4370	4190	4075	4427	4132	34	1285	100	3270	5	1	34191720	1477	9.49	2.35	12	0.07	455.00	1841.00	4670	20240521	-7.49	2975	20231024	45.21	4670	-7.49	20240521	3235	33.54	20240117	4670	-7.49	20240521	2975	45.21	20231024	2.10	N	353810	100	34 억	691539	N	N	N	N
32	20240528	101212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4300	-5	5	-0.12	79986920	18557	5.44	4305	4340	4290	5590	3015	4305	4310.34	2.02	-1591	4665	4485	4370	4190	4075	4427	4132	34	1285	100	3270	5	1	34191720	1470	9.45	2.34	12	0.05	455.00	1841.00	4670	20240521	-7.92	2975	20231024	44.54	4670	-7.92	20240521	3235	32.92	20240117	4670	-7.92	20240521	2975	44.54	20231024	2.10	N	353810	100	34 억	691539	N	N	N	N
33	20240528	091215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4325	20	2	0.46	29464570	6850	2.01	4305	4330	4290	5590	3015	4305	4301.40	2.02	1740	4665	4485	4370	4190	4075	4427	4132	34	1285	100	3270	5	1	34191720	1479	9.51	2.35	12	0.02	455.00	1841.00	4670	20240521	-7.39	2975	20231024	45.38	4670	-7.39	20240521	3235	33.69	20240117	4670	-7.39	20240521	2975	45.38	20231024	2.10	N	353810	100	34 억	691539	N	N	N	N
34	20240527	161157	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4305	-200	5	-4.44	1478341875	340965	205.73	4465	4550	4255	5850	3155	4505	4335.91	2.06	-15674	4621	4562	4496	4437	4371	4530	4405	34	1345	100	3420	5	1	34191720	1472	9.46	2.34	12	1.00	455.00	1841.00	4670	20240521	-7.82	2975	20231024	44.71	4670	-7.82	20240521	3235	33.08	20240117	4670	-7.82	20240521	2975	44.71	20231024	2.13	N	353810	100	34 억	705624	N	N	N	N
35	20240527	151214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4285	-220	5	-4.88	1446075170	333466	201.20	4465	4550	4255	5850	3155	4505	4336.50	2.06	-12985	4621	4562	4496	4437	4371	4530	4405	34	1345	100	3420	5	1	34191720	1465	9.42	2.33	12	0.98	455.00	1841.00	4670	20240521	-8.24	2975	20231024	44.03	4670	-8.24	20240521	3235	32.46	20240117	4670	-8.24	20240521	2975	44.03	20231024	2.13	N	353810	100	34 억	705624	N	N	N	N
36	20240527	141211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	-195	5	-4.33	1219394875	280470	169.23	4465	4550	4280	5850	3155	4505	4347.68	2.06	-4367	4621	4562	4496	4437	4371	4530	4405	34	1345	100	3420	5	1	34191720	1474	9.47	2.34	12	0.82	455.00	1841.00	4670	20240521	-7.71	2975	20231024	44.87	4670	-7.71	20240521	3235	33.23	20240117	4670	-7.71	20240521	2975	44.87	20231024	2.13	N	353810	100	34 억	705624	N	N	N	N
37	20240527	131211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	-210	5	-4.66	1134830670	260768	157.34	4465	4550	4280	5850	3155	4505	4351.88	2.06	-12335	4621	4562	4496	4437	4371	4530	4405	34	1345	100	3420	5	1	34191720	1469	9.44	2.33	12	0.76	455.00	1841.00	4670	20240521	-8.03	2975	20231024	44.37	4670	-8.03	20240521	3235	32.77	20240117	4670	-8.03	20240521	2975	44.37	20231024	2.13	N	353810	100	34 억	705624	N	N	N	N
38	20240527	121211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4285	-220	5	-4.88	1044153555	239634	144.59	4465	4550	4280	5850	3155	4505	4357.28	2.06	-11748	4621	4562	4496	4437	4371	4530	4405	34	1345	100	3420	5	1	34191720	1465	9.42	2.33	12	0.70	455.00	1841.00	4670	20240521	-8.24	2975	20231024	44.03	4670	-8.24	20240521	3235	32.46	20240117	4670	-8.24	20240521	2975	44.03	20231024	2.13	N	353810	100	34 억	705624	N	N	N	N
39	20240527	111210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	-210	5	-4.66	810813585	185346	111.83	4465	4550	4280	5850	3155	4505	4374.59	2.06	-10572	4621	4562	4496	4437	4371	4530	4405	34	1345	100	3420	5	1	34191720	1469	9.44	2.33	12	0.54	455.00	1841.00	4670	20240521	-8.03	2975	20231024	44.37	4670	-8.03	20240521	3235	32.77	20240117	4670	-8.03	20240521	2975	44.37	20231024	2.13	N	353810	100	34 억	705624	N	N	N	N
40	20240527	101208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	-135	5	-3.00	467324695	105803	63.84	4465	4550	4355	5850	3155	4505	4416.93	2.06	926	4621	4562	4496	4437	4371	4530	4405	34	1345	100	3420	5	1	34191720	1494	9.60	2.37	12	0.31	455.00	1841.00	4670	20240521	-6.42	2975	20231024	46.89	4670	-6.42	20240521	3235	35.09	20240117	4670	-6.42	20240521	2975	46.89	20231024	2.13	N	353810	100	34 억	705624	N	N	N	N
41	20240527	091210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4530	25	2	0.55	37395940	8327	5.02	4465	4550	4465	5850	3155	4505	4490.92	2.06	1261	4621	4562	4496	4437	4371	4530	4405	34	1345	100	3420	5	1	34191720	1549	9.96	2.46	12	0.02	455.00	1841.00	4670	20240521	-3.00	2975	20231024	52.27	4670	-3.00	20240521	3235	40.03	20240117	4670	-3.00	20240521	2975	52.27	20231024	2.13	N	353810	100	34 억	705624	N	N	N	N
42	20240524	161101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4505	-25	5	-0.55	742757825	165700	135.74	4525	4555	4430	5880	3175	4530	4482.39	2.01	18571	4673	4601	4538	4466	4403	4570	4435	34	1350	100	3440	5	1	34191720	1540	9.90	2.45	12	0.48	455.00	1841.00	4670	20240521	-3.53	2975	20231024	51.43	4670	-3.53	20240521	3235	39.26	20240117	4670	-3.53	20240521	2975	51.43	20231024	2.10	N	353810	100	34 억	686867	N	N	N	N
43	20240524	151103	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	-15	5	-0.33	658811270	147007	120.43	4525	4555	4430	5880	3175	4530	4481.33	2.01	23269	4673	4601	4538	4466	4403	4570	4435	34	1350	100	3440	5	1	34191720	1544	9.92	2.45	12	0.43	455.00	1841.00	4670	20240521	-3.32	2975	20231024	51.76	4670	-3.32	20240521	3235	39.57	20240117	4670	-3.32	20240521	2975	51.76	20231024	2.10	N	353810	100	34 억	686867	N	N	N	N
44	20240524	141109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4520	-10	5	-0.22	616616525	137650	112.76	4525	4555	4430	5880	3175	4530	4479.41	2.01	27147	4673	4601	4538	4466	4403	4570	4435	34	1350	100	3440	5	1	34191720	1545	9.93	2.46	12	0.40	455.00	1841.00	4670	20240521	-3.21	2975	20231024	51.93	4670	-3.21	20240521	3235	39.72	20240117	4670	-3.21	20240521	2975	51.93	20231024	2.10	N	353810	100	34 억	686867	N	N	N	N
45	20240524	131104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4520	-10	5	-0.22	573230065	128024	104.88	4525	4555	4430	5880	3175	4530	4477.31	2.01	28579	4673	4601	4538	4466	4403	4570	4435	34	1350	100	3440	5	1	34191720	1545	9.93	2.46	12	0.37	455.00	1841.00	4670	20240521	-3.21	2975	20231024	51.93	4670	-3.21	20240521	3235	39.72	20240117	4670	-3.21	20240521	2975	51.93	20231024	2.10	N	353810	100	34 억	686867	N	N	N	N
46	20240524	121106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4525	-5	5	-0.11	487260295	109025	89.31	4525	4530	4430	5880	3175	4530	4468.97	2.01	27610	4673	4601	4538	4466	4403	4570	4435	34	1350	100	3440	5	1	34191720	1547	9.95	2.46	12	0.32	455.00	1841.00	4670	20240521	-3.10	2975	20231024	52.10	4670	-3.10	20240521	3235	39.88	20240117	4670	-3.10	20240521	2975	52.10	20231024	2.10	N	353810	100	34 억	686867	N	N	N	N
47	20240524	111105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4480	-50	5	-1.10	356673765	79946	65.49	4525	4525	4430	5880	3175	4530	4461.00	2.01	23589	4673	4601	4538	4466	4403	4570	4435	34	1350	100	3440	5	1	34191720	1532	9.85	2.43	12	0.23	455.00	1841.00	4670	20240521	-4.07	2975	20231024	50.59	4670	-4.07	20240521	3235	38.49	20240117	4670	-4.07	20240521	2975	50.59	20231024	2.10	N	353810	100	34 억	686867	N	N	N	N
48	20240524	101111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4445	-85	5	-1.88	259072370	58104	47.60	4525	4525	4430	5880	3175	4530	4458.15	2.01	16947	4673	4601	4538	4466	4403	4570	4435	34	1350	100	3440	5	1	34191720	1520	9.77	2.41	12	0.17	455.00	1841.00	4670	20240521	-4.82	2975	20231024	49.41	4670	-4.82	20240521	3235	37.40	20240117	4670	-4.82	20240521	2975	49.41	20231024	2.10	N	353810	100	34 억	686867	N	N	N	N
49	20240524	091105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4490	-40	5	-0.88	29825300	6641	5.44	4525	4525	4450	5880	3175	4530	4487.91	2.01	1221	4673	4601	4538	4466	4403	4570	4435	34	1350	100	3440	5	1	34191720	1535	9.87	2.44	12	0.02	455.00	1841.00	4670	20240521	-3.85	2975	20231024	50.92	4670	-3.85	20240521	3235	38.79	20240117	4670	-3.85	20240521	2975	50.92	20231024	2.10	N	353810	100	34 억	686867	N	N	N	N
50	20240523	161102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4530	-50	5	-1.09	550632120	121456	66.85	4545	4610	4475	5950	3210	4580	4533.26	2.01	-3194	4716	4647	4581	4512	4446	4682	4547	34	1370	100	3480	5	1	34191720	1549	9.96	2.46	12	0.36	455.00	1841.00	4670	20240521	-3.00	2975	20231024	52.27	4670	-3.00	20240521	3235	40.03	20240117	4670	-3.00	20240521	2975	52.27	20231024	1.98	N	353810	100	34 억	688621	N	N	N	N
51	20240523	151105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4510	-70	5	-1.53	496984220	109590	60.32	4545	4610	4475	5950	3210	4580	4534.52	2.01	-649	4716	4647	4581	4512	4446	4682	4547	34	1370	100	3480	5	1	34191720	1542	9.91	2.45	12	0.32	455.00	1841.00	4670	20240521	-3.43	2975	20231024	51.60	4670	-3.43	20240521	3235	39.41	20240117	4670	-3.43	20240521	2975	51.60	20231024	1.98	N	353810	100	34 억	688621	N	N	N	N
52	20240523	141108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4535	-45	5	-0.98	410681135	90452	49.78	4545	4610	4475	5950	3210	4580	4539.87	2.01	-3236	4716	4647	4581	4512	4446	4682	4547	34	1370	100	3480	5	1	34191720	1551	9.97	2.46	12	0.26	455.00	1841.00	4670	20240521	-2.89	2975	20231024	52.44	4670	-2.89	20240521	3235	40.19	20240117	4670	-2.89	20240521	2975	52.44	20231024	1.98	N	353810	100	34 억	688621	N	N	N	N
53	20240523	131107	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4560	-20	5	-0.44	370382645	81588	44.91	4545	4610	4475	5950	3210	4580	4539.16	2.01	-267	4716	4647	4581	4512	4446	4682	4547	34	1370	100	3480	5	1	34191720	1559	10.02	2.48	12	0.24	455.00	1841.00	4670	20240521	-2.36	2975	20231024	53.28	4670	-2.36	20240521	3235	40.96	20240117	4670	-2.36	20240521	2975	53.28	20231024	1.98	N	353810	100	34 억	688621	N	N	N	N
54	20240523	121102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4570	-10	5	-0.22	340041370	74937	41.24	4545	4610	4475	5950	3210	4580	4537.11	2.01	733	4716	4647	4581	4512	4446	4682	4547	34	1370	100	3480	5	1	34191720	1563	10.04	2.48	12	0.22	455.00	1841.00	4670	20240521	-2.14	2975	20231024	53.61	4670	-2.14	20240521	3235	41.27	20240117	4670	-2.14	20240521	2975	53.61	20231024	1.98	N	353810	100	34 억	688621	N	N	N	N
55	20240523	111101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4605	25	2	0.55	287619645	63490	34.94	4545	4610	4475	5950	3210	4580	4529.34	2.01	4991	4716	4647	4581	4512	4446	4682	4547	34	1370	100	3480	5	1	34191720	1575	10.12	2.50	12	0.19	455.00	1841.00	4670	20240521	-1.39	2975	20231024	54.79	4670	-1.39	20240521	3235	42.35	20240117	4670	-1.39	20240521	2975	54.79	20231024	1.98	N	353810	100	34 억	688621	N	N	N	N
56	20240523	101103	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	-65	5	-1.42	179580940	39737	21.87	4545	4610	4475	5950	3210	4580	4517.64	2.01	-57	4716	4647	4581	4512	4446	4682	4547	34	1370	100	3480	5	1	34191720	1544	9.92	2.45	12	0.12	455.00	1841.00	4670	20240521	-3.32	2975	20231024	51.76	4670	-3.32	20240521	3235	39.57	20240117	4670	-3.32	20240521	2975	51.76	20231024	1.98	N	353810	100	34 억	688621	N	N	N	N
57	20240523	091108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4560	-20	5	-0.44	49599310	10900	6.00	4545	4610	4530	5950	3210	4580	4547.34	2.01	-2552	4716	4647	4581	4512	4446	4682	4547	34	1370	100	3480	5	1	34191720	1559	10.02	2.48	12	0.03	455.00	1841.00	4670	20240521	-2.36	2975	20231024	53.28	4670	-2.36	20240521	3235	40.96	20240117	4670	-2.36	20240521	2975	53.28	20231024	1.98	N	353810	100	34 억	688621	N	N	N	N
58	20240522	161052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	5	2	0.11	820556035	179579	20.93	4575	4650	4515	5940	3205	4575	4569.19	2.08	-24539	4901	4737	4506	4342	4111	4820	4425	34	1365	100	3470	5	1	34191720	1566	10.07	2.49	12	0.53	455.00	1841.00	4670	20240521	-1.93	2975	20231024	53.95	4670	-1.93	20240521	3235	41.58	20240117	4670	-1.93	20240521	2975	53.95	20231024	1.96	N	353810	100	34 억	712741	N	N	N	N
59	20240522	151101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	5	2	0.11	769670225	168459	19.63	4575	4650	4515	5940	3205	4575	4568.89	2.08	-21638	4901	4737	4506	4342	4111	4820	4425	34	1365	100	3470	5	1	34191720	1566	10.07	2.49	12	0.49	455.00	1841.00	4670	20240521	-1.93	2975	20231024	53.95	4670	-1.93	20240521	3235	41.58	20240117	4670	-1.93	20240521	2975	53.95	20231024	1.96	N	353810	100	34 억	712741	N	N	N	N
60	20240522	141101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4575	0	3	0.00	690306385	151066	17.61	4575	4650	4515	5940	3205	4575	4569.57	2.08	-14699	4901	4737	4506	4342	4111	4820	4425	34	1365	100	3470	5	1	34191720	1564	10.05	2.49	12	0.44	455.00	1841.00	4670	20240521	-2.03	2975	20231024	53.78	4670	-2.03	20240521	3235	41.42	20240117	4670	-2.03	20240521	2975	53.78	20231024	1.96	N	353810	100	34 억	712741	N	N	N	N
61	20240522	131057	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4575	0	3	0.00	590534905	129256	15.06	4575	4650	4515	5940	3205	4575	4568.72	2.08	-10773	4901	4737	4506	4342	4111	4820	4425	34	1365	100	3470	5	1	34191720	1564	10.05	2.49	12	0.38	455.00	1841.00	4670	20240521	-2.03	2975	20231024	53.78	4670	-2.03	20240521	3235	41.42	20240117	4670	-2.03	20240521	2975	53.78	20231024	1.96	N	353810	100	34 억	712741	N	N	N	N
62	20240522	121206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4570	-5	5	-0.11	514921055	112770	13.14	4575	4650	4515	5940	3205	4575	4566.12	2.08	-7939	4901	4737	4506	4342	4111	4820	4425	34	1365	100	3470	5	1	34191720	1563	10.04	2.48	12	0.33	455.00	1841.00	4670	20240521	-2.14	2975	20231024	53.61	4670	-2.14	20240521	3235	41.27	20240117	4670	-2.14	20240521	2975	53.61	20231024	1.96	N	353810	100	34 억	712741	N	N	N	N
63	20240522	111107	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4545	-30	5	-0.66	436244150	95525	11.13	4575	4650	4515	5940	3205	4575	4566.81	2.08	-10926	4901	4737	4506	4342	4111	4820	4425	34	1365	100	3470	5	1	34191720	1554	9.99	2.47	12	0.28	455.00	1841.00	4670	20240521	-2.68	2975	20231024	52.77	4670	-2.68	20240521	3235	40.49	20240117	4670	-2.68	20240521	2975	52.77	20231024	1.96	N	353810	100	34 억	712741	N	N	N	N
64	20240522	101059	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4545	-30	5	-0.66	347853470	76042	8.86	4575	4650	4520	5940	3205	4575	4574.49	2.08	-13825	4901	4737	4506	4342	4111	4820	4425	34	1365	100	3470	5	1	34191720	1554	9.99	2.47	12	0.22	455.00	1841.00	4670	20240521	-2.68	2975	20231024	52.77	4670	-2.68	20240521	3235	40.49	20240117	4670	-2.68	20240521	2975	52.77	20231024	1.96	N	353810	100	34 억	712741	N	N	N	N
65	20240522	091101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	5	2	0.11	173739825	37895	4.42	4575	4650	4520	5940	3205	4575	4584.77	2.08	-11759	4901	4737	4506	4342	4111	4820	4425	34	1365	100	3470	5	1	34191720	1566	10.07	2.49	12	0.11	455.00	1841.00	4670	20240521	-1.93	2975	20231024	53.95	4670	-1.93	20240521	3235	41.58	20240117	4670	-1.93	20240521	2975	53.95	20231024	1.96	N	353810	100	34 억	712741	N	N	N	N
66	20240521	161044	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4575	185	2	4.21	3865924035	855203	237.24	4350	4670	4275	5700	3075	4390	4520.47	2.03	14550	4566	4477	4306	4217	4046	4522	4262	34	1310	100	3330	5	1	34191720	1564	10.05	2.49	12	2.50	455.00	1841.00	4670	20240521	-2.03	2975	20231024	53.78	4670	-2.03	20240521	3235	41.42	20240117	4670	-2.03	20240521	2975	53.78	20231024	1.94	N	353810	100	34 억	695246	N	N	N	N
67	20240521	151055	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4620	230	2	5.24	3721998620	823713	228.51	4350	4670	4275	5700	3075	4390	4518.56	2.03	6932	4566	4477	4306	4217	4046	4522	4262	34	1310	100	3330	5	1	34191720	1580	10.15	2.51	12	2.41	455.00	1841.00	4670	20240521	-1.07	2975	20231024	55.29	4670	-1.07	20240521	3235	42.81	20240117	4670	-1.07	20240521	2975	55.29	20231024	1.94	N	353810	100	34 억	695246	N	N	N	N
68	20240521	141056	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4535	145	2	3.30	2232982260	500956	138.97	4350	4595	4275	5700	3075	4390	4457.44	2.03	4517	4566	4477	4306	4217	4046	4522	4262	34	1310	100	3330	5	1	34191720	1551	9.97	2.46	12	1.47	455.00	1841.00	4595	20240521	-1.31	2975	20231024	52.44	4595	-1.31	20240521	3235	40.19	20240117	4595	-1.31	20240521	2975	52.44	20231024	1.94	N	353810	100	34 억	695246	N	N	N	N
69	20240521	131054	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4510	120	2	2.73	1601612660	361852	100.38	4350	4520	4275	5700	3075	4390	4426.15	2.03	-14005	4566	4477	4306	4217	4046	4522	4262	34	1310	100	3330	5	1	34191720	1542	9.91	2.45	12	1.06	455.00	1841.00	4520	20240521	-0.22	2975	20231024	51.60	4520	-0.22	20240521	3235	39.41	20240117	4520	-0.22	20240521	2975	51.60	20231024	1.94	N	353810	100	34 억	695246	N	N	N	N
70	20240521	121052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4385	-5	5	-0.11	1116249095	253158	70.23	4350	4470	4275	5700	3075	4390	4409.30	2.03	-28005	4566	4477	4306	4217	4046	4522	4262	34	1310	100	3330	5	1	34191720	1499	9.64	2.38	12	0.74	455.00	1841.00	4480	20230524	-2.12	2975	20231024	47.39	4470	-1.90	20240521	3235	35.55	20240117	4480	-2.12	20230524	2975	47.39	20231024	1.94	N	353810	100	34 억	695246	N	N	N	N
71	20240521	111051	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4430	40	2	0.91	1028790935	233286	64.72	4350	4470	4275	5700	3075	4390	4410.00	2.03	-19982	4566	4477	4306	4217	4046	4522	4262	34	1310	100	3330	5	1	34191720	1515	9.74	2.41	12	0.68	455.00	1841.00	4480	20230524	-1.12	2975	20231024	48.91	4470	-0.89	20240521	3235	36.94	20240117	4480	-1.12	20230524	2975	48.91	20231024	1.94	N	353810	100	34 억	695246	N	N	N	N
72	20240521	101052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4420	30	2	0.68	766187040	174042	48.28	4350	4465	4275	5700	3075	4390	4402.31	2.03	-22801	4566	4477	4306	4217	4046	4522	4262	34	1310	100	3330	5	1	34191720	1511	9.71	2.40	12	0.51	455.00	1841.00	4480	20230524	-1.34	2975	20231024	48.57	4465	-1.01	20240521	3235	36.63	20240117	4480	-1.34	20230524	2975	48.57	20231024	1.94	N	353810	100	34 억	695246	N	N	N	N
73	20240521	091049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	-80	5	-1.82	65452995	15136	4.20	4350	4350	4295	5700	3075	4390	4324.33	2.03	-926	4566	4477	4306	4217	4046	4522	4262	34	1310	100	3330	5	1	34191720	1474	9.47	2.34	12	0.04	455.00	1841.00	4480	20230524	-3.79	2975	20231024	44.87	4395	-1.93	20240520	3235	33.23	20240117	4480	-3.79	20230524	2975	44.87	20231024	1.94	N	353810	100	34 억	695246	N	N	N	N
74	20240517	161056	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4140	-35	5	-0.84	714684985	174078	122.91	4170	4170	4050	5420	2925	4175	4105.54	1.80	32163	4251	4212	4161	4122	4071	4187	4097	34	1245	100	3170	5	1	34191720	1416	9.10	2.25	12	0.51	455.00	1841.00	4595	20230511	-9.90	2975	20231024	39.16	4345	-4.72	20240423	3235	27.98	20240117	4480	-7.59	20230524	2975	39.16	20231024	1.90	N	353810	100	34 억	615353	N	N	N	N
75	20240517	151059	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4135	-40	5	-0.96	634754895	154788	109.29	4170	4170	4050	5420	2925	4175	4100.80	1.80	35487	4251	4212	4161	4122	4071	4187	4097	34	1245	100	3170	5	1	34191720	1414	9.09	2.25	12	0.45	455.00	1841.00	4595	20230511	-10.01	2975	20231024	38.99	4345	-4.83	20240423	3235	27.82	20240117	4480	-7.70	20230524	2975	38.99	20231024	1.90	N	353810	100	34 억	615353	N	N	N	N
76	20240517	141049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4125	-50	5	-1.20	593114130	144709	102.17	4170	4170	4050	5420	2925	4175	4098.67	1.80	38146	4251	4212	4161	4122	4071	4187	4097	34	1245	100	3170	5	1	34191720	1410	9.07	2.24	12	0.42	455.00	1841.00	4595	20230511	-10.23	2975	20231024	38.66	4345	-5.06	20240423	3235	27.51	20240117	4480	-7.92	20230524	2975	38.66	20231024	1.90	N	353810	100	34 억	615353	N	N	N	N
77	20240517	131041	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4115	-60	5	-1.44	548217700	133841	94.50	4170	4170	4050	5420	2925	4175	4096.04	1.80	37897	4251	4212	4161	4122	4071	4187	4097	34	1245	100	3170	5	1	34191720	1407	9.04	2.24	12	0.39	455.00	1841.00	4595	20230511	-10.45	2975	20231024	38.32	4345	-5.29	20240423	3235	27.20	20240117	4480	-8.15	20230524	2975	38.32	20231024	1.90	N	353810	100	34 억	615353	N	N	N	N
78	20240517	121042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4125	-50	5	-1.20	493364370	120527	85.10	4170	4170	4050	5420	2925	4175	4093.39	1.80	36607	4251	4212	4161	4122	4071	4187	4097	34	1245	100	3170	5	1	34191720	1410	9.07	2.24	12	0.35	455.00	1841.00	4595	20230511	-10.23	2975	20231024	38.66	4345	-5.06	20240423	3235	27.51	20240117	4480	-7.92	20230524	2975	38.66	20231024	1.90	N	353810	100	34 억	615353	N	N	N	N
79	20240517	111041	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4135	-40	5	-0.96	479745375	117228	82.77	4170	4170	4050	5420	2925	4175	4092.41	1.80	36615	4251	4212	4161	4122	4071	4187	4097	34	1245	100	3170	5	1	34191720	1414	9.09	2.25	12	0.34	455.00	1841.00	4595	20230511	-10.01	2975	20231024	38.99	4345	-4.83	20240423	3235	27.82	20240117	4480	-7.70	20230524	2975	38.99	20231024	1.90	N	353810	100	34 억	615353	N	N	N	N
80	20240517	101036	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4140	-35	5	-0.84	384406495	94090	66.43	4170	4170	4050	5420	2925	4175	4085.52	1.80	23785	4251	4212	4161	4122	4071	4187	4097	34	1245	100	3170	5	1	34191720	1416	9.10	2.25	12	0.28	455.00	1841.00	4595	20230511	-9.90	2975	20231024	39.16	4345	-4.72	20240423	3235	27.98	20240117	4480	-7.59	20230524	2975	39.16	20231024	1.90	N	353810	100	34 억	615353	N	N	N	N
81	20240517	091043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	-105	5	-2.51	189458025	46232	32.64	4170	4170	4060	5420	2925	4175	4097.98	1.80	6071	4251	4212	4161	4122	4071	4187	4097	34	1245	100	3170	5	1	34191720	1392	8.95	2.21	12	0.14	455.00	1841.00	4595	20230511	-11.43	2975	20231024	36.81	4345	-6.33	20240423	3235	25.81	20240117	4480	-9.15	20230524	2975	36.81	20231024	1.90	N	353810	100	34 억	615353	N	N	N	N
82	20240516	161033	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4175	-10	5	-0.24	571584515	137572	97.20	4185	4200	4110	5440	2930	4185	4154.62	1.90	-30628	4261	4222	4156	4117	4051	4242	4137	34	1255	100	3180	5	1	34191720	1428	9.18	2.27	12	0.40	455.00	1841.00	4595	20230511	-9.14	2975	20231024	40.34	4345	-3.91	20240423	3235	29.06	20240117	4480	-6.81	20230524	2975	40.34	20231024	1.91	N	353810	100	34 억	650554	N	N	N	N
83	20240516	151031	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4180	-5	5	-0.12	552039035	132885	93.89	4185	4200	4110	5440	2930	4185	4154.26	1.90	-29273	4261	4222	4156	4117	4051	4242	4137	34	1255	100	3180	5	1	34191720	1429	9.19	2.27	12	0.39	455.00	1841.00	4595	20230511	-9.03	2975	20231024	40.50	4345	-3.80	20240423	3235	29.21	20240117	4480	-6.70	20230524	2975	40.50	20231024	1.91	N	353810	100	34 억	650554	N	N	N	N
84	20240516	141039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4150	-35	5	-0.84	233538145	56374	39.83	4185	4200	4110	5440	2930	4185	4142.66	1.90	-18823	4261	4222	4156	4117	4051	4242	4137	34	1255	100	3180	5	1	34191720	1419	9.12	2.25	12	0.16	455.00	1841.00	4595	20230511	-9.68	2975	20231024	39.50	4345	-4.49	20240423	3235	28.28	20240117	4480	-7.37	20230524	2975	39.50	20231024	1.91	N	353810	100	34 억	650554	N	N	N	N
85	20240516	131032	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4120	-65	5	-1.55	208144285	50218	35.48	4185	4200	4110	5440	2930	4185	4144.81	1.90	-16872	4261	4222	4156	4117	4051	4242	4137	34	1255	100	3180	5	1	34191720	1409	9.05	2.24	12	0.15	455.00	1841.00	4595	20230511	-10.34	2975	20231024	38.49	4345	-5.18	20240423	3235	27.36	20240117	4480	-8.04	20230524	2975	38.49	20231024	1.91	N	353810	100	34 억	650554	N	N	N	N
86	20240516	121029	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4150	-35	5	-0.84	155553160	37472	26.48	4185	4200	4120	5440	2930	4185	4151.18	1.90	-11004	4261	4222	4156	4117	4051	4242	4137	34	1255	100	3180	5	1	34191720	1419	9.12	2.25	12	0.11	455.00	1841.00	4595	20230511	-9.68	2975	20231024	39.50	4345	-4.49	20240423	3235	28.28	20240117	4480	-7.37	20230524	2975	39.50	20231024	1.91	N	353810	100	34 억	650554	N	N	N	N
87	20240516	111029	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4145	-40	5	-0.96	121816070	29309	20.71	4185	4200	4120	5440	2930	4185	4156.27	1.90	-9262	4261	4222	4156	4117	4051	4242	4137	34	1255	100	3180	5	1	34191720	1417	9.11	2.25	12	0.09	455.00	1841.00	4595	20230511	-9.79	2975	20231024	39.33	4345	-4.60	20240423	3235	28.13	20240117	4480	-7.48	20230524	2975	39.33	20231024	1.91	N	353810	100	34 억	650554	N	N	N	N
88	20240516	101032	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4170	-15	5	-0.36	78949875	18967	13.40	4185	4200	4140	5440	2930	4185	4162.49	1.90	-7229	4261	4222	4156	4117	4051	4242	4137	34	1255	100	3180	5	1	34191720	1426	9.16	2.27	12	0.06	455.00	1841.00	4595	20230511	-9.25	2975	20231024	40.17	4345	-4.03	20240423	3235	28.90	20240117	4480	-6.92	20230524	2975	40.17	20231024	1.91	N	353810	100	34 억	650554	N	N	N	N
89	20240516	091032	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4175	-10	5	-0.24	23248225	5562	3.93	4185	4200	4160	5440	2930	4185	4179.83	1.90	-1715	4261	4222	4156	4117	4051	4242	4137	34	1255	100	3180	5	1	34191720	1428	9.18	2.27	12	0.02	455.00	1841.00	4595	20230511	-9.14	2975	20231024	40.34	4345	-3.91	20240423	3235	29.06	20240117	4480	-6.81	20230524	2975	40.34	20231024	1.91	N	353810	100	34 억	650554	N	N	N	N
90	20240514	161044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4185	55	2	1.33	581379705	140591	106.72	4130	4195	4090	5360	2895	4130	4135.19	1.78	41994	4276	4202	4136	4062	3996	4170	4030	34	1230	100	3130	5	1	34191720	1431	9.20	2.27	12	0.41	455.00	1841.00	4595	20230511	-8.92	2975	20231024	40.67	4345	-3.68	20240423	3235	29.37	20240117	4480	-6.58	20230524	2975	40.67	20231024	1.93	N	353810	100	34 억	609143	N	N	N	N
91	20240514	151047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4170	40	2	0.97	507712745	122961	93.34	4130	4190	4090	5360	2895	4130	4129.06	1.78	41190	4276	4202	4136	4062	3996	4170	4030	34	1230	100	3130	5	1	34191720	1426	9.16	2.27	12	0.36	455.00	1841.00	4595	20230511	-9.25	2975	20231024	40.17	4345	-4.03	20240423	3235	28.90	20240117	4480	-6.92	20230524	2975	40.17	20231024	1.93	N	353810	100	34 억	609143	N	N	N	N
92	20240514	141046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4135	5	2	0.12	224324370	54489	41.36	4130	4190	4090	5360	2895	4130	4116.87	1.78	-9832	4276	4202	4136	4062	3996	4170	4030	34	1230	100	3130	5	1	34191720	1414	9.09	2.25	12	0.16	455.00	1841.00	4595	20230511	-10.01	2975	20231024	38.99	4345	-4.83	20240423	3235	27.82	20240117	4480	-7.70	20230524	2975	38.99	20231024	1.93	N	353810	100	34 억	609143	N	N	N	N
93	20240514	131048	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4115	-15	5	-0.36	199710600	48520	36.83	4130	4190	4090	5360	2895	4130	4116.05	1.78	-8515	4276	4202	4136	4062	3996	4170	4030	34	1230	100	3130	5	1	34191720	1407	9.04	2.24	12	0.14	455.00	1841.00	4595	20230511	-10.45	2975	20231024	38.32	4345	-5.29	20240423	3235	27.20	20240117	4480	-8.15	20230524	2975	38.32	20231024	1.93	N	353810	100	34 억	609143	N	N	N	N
94	20240514	121043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4110	-20	5	-0.48	184274835	44774	33.99	4130	4190	4090	5360	2895	4130	4115.67	1.78	-8037	4276	4202	4136	4062	3996	4170	4030	34	1230	100	3130	5	1	34191720	1405	9.03	2.23	12	0.13	455.00	1841.00	4595	20230511	-10.55	2975	20231024	38.15	4345	-5.41	20240423	3235	27.05	20240117	4480	-8.26	20230524	2975	38.15	20231024	1.93	N	353810	100	34 억	609143	N	N	N	N
95	20240514	111045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4130	0	3	0.00	126296805	30634	23.25	4130	4190	4100	5360	2895	4130	4122.77	1.78	-8523	4276	4202	4136	4062	3996	4170	4030	34	1230	100	3130	5	1	34191720	1412	9.08	2.24	12	0.09	455.00	1841.00	4595	20230511	-10.12	2975	20231024	38.82	4345	-4.95	20240423	3235	27.67	20240117	4480	-7.81	20230524	2975	38.82	20231024	1.93	N	353810	100	34 억	609143	N	N	N	N
96	20240514	101042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4135	5	2	0.12	68104635	16491	12.52	4130	4190	4110	5360	2895	4130	4129.81	1.78	-10435	4276	4202	4136	4062	3996	4170	4030	34	1230	100	3130	5	1	34191720	1414	9.09	2.25	12	0.05	455.00	1841.00	4595	20230511	-10.01	2975	20231024	38.99	4345	-4.83	20240423	3235	27.82	20240117	4480	-7.70	20230524	2975	38.99	20231024	1.93	N	353810	100	34 억	609143	N	N	N	N
97	20240514	091043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4145	15	2	0.36	8405550	2034	1.54	4130	4190	4110	5360	2895	4130	4132.52	1.78	-373	4276	4202	4136	4062	3996	4170	4030	34	1230	100	3130	5	1	34191720	1417	9.11	2.25	12	0.01	455.00	1841.00	4595	20230511	-9.79	2975	20231024	39.33	4345	-4.60	20240423	3235	28.13	20240117	4480	-7.48	20230524	2975	39.33	20231024	1.93	N	353810	100	34 억	609143	N	N	N	N
98	20240513	161042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4130	-45	5	-1.08	539802000	130367	73.48	4175	4210	4070	5420	2925	4175	4140.64	1.78	-1047	4298	4236	4173	4111	4048	4267	4142	34	1245	100	3170	5	1	34191720	1412	9.08	2.24	12	0.38	455.00	1841.00	4840	20230504	-14.67	2975	20231024	38.82	4345	-4.95	20240423	3235	27.67	20240117	4480	-7.81	20230524	2975	38.82	20231024	1.93	N	353810	100	34 억	610226	N	N	N	N
99	20240513	151044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4130	-45	5	-1.08	533890830	128935	72.67	4175	4210	4070	5420	2925	4175	4140.78	1.78	-1020	4298	4236	4173	4111	4048	4267	4142	34	1245	100	3170	5	1	34191720	1412	9.08	2.24	12	0.38	455.00	1841.00	4840	20230504	-14.67	2975	20231024	38.82	4345	-4.95	20240423	3235	27.67	20240117	4480	-7.81	20230524	2975	38.82	20231024	1.93	N	353810	100	34 억	610226	N	N	N	N
100	20240513	141044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4110	-65	5	-1.56	495137100	119533	67.37	4175	4210	4070	5420	2925	4175	4142.26	1.78	684	4298	4236	4173	4111	4048	4267	4142	34	1245	100	3170	5	1	34191720	1405	9.03	2.23	12	0.35	455.00	1841.00	4840	20230504	-15.08	2975	20231024	38.15	4345	-5.41	20240423	3235	27.05	20240117	4480	-8.26	20230524	2975	38.15	20231024	1.93	N	353810	100	34 억	610226	N	N	N	N
101	20240513	131038	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4120	-55	5	-1.32	393083025	94604	53.32	4175	4210	4090	5420	2925	4175	4155.04	1.78	1911	4298	4236	4173	4111	4048	4267	4142	34	1245	100	3170	5	1	34191720	1409	9.05	2.24	12	0.28	455.00	1841.00	4840	20230504	-14.88	2975	20231024	38.49	4345	-5.18	20240423	3235	27.36	20240117	4480	-8.04	20230524	2975	38.49	20231024	1.93	N	353810	100	34 억	610226	N	N	N	N
102	20240513	121042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4150	-25	5	-0.60	269482500	64583	36.40	4175	4210	4145	5420	2925	4175	4172.65	1.78	-4716	4298	4236	4173	4111	4048	4267	4142	34	1245	100	3170	5	1	34191720	1419	9.12	2.25	12	0.19	455.00	1841.00	4840	20230504	-14.26	2975	20231024	39.50	4345	-4.49	20240423	3235	28.28	20240117	4480	-7.37	20230524	2975	39.50	20231024	1.93	N	353810	100	34 억	610226	N	N	N	N
103	20240513	111041	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4160	-15	5	-0.36	229422365	54933	30.96	4175	4210	4150	5420	2925	4175	4176.40	1.78	2643	4298	4236	4173	4111	4048	4267	4142	34	1245	100	3170	5	1	34191720	1422	9.14	2.26	12	0.16	455.00	1841.00	4840	20230504	-14.05	2975	20231024	39.83	4345	-4.26	20240423	3235	28.59	20240117	4480	-7.14	20230524	2975	39.83	20231024	1.93	N	353810	100	34 억	610226	N	N	N	N
104	20240513	101040	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4195	20	2	0.48	160098930	38293	21.58	4175	4210	4150	5420	2925	4175	4180.89	1.78	4071	4298	4236	4173	4111	4048	4267	4142	34	1245	100	3170	5	1	34191720	1434	9.22	2.28	12	0.11	455.00	1841.00	4840	20230504	-13.33	2975	20231024	41.01	4345	-3.45	20240423	3235	29.68	20240117	4480	-6.36	20230524	2975	41.01	20231024	1.93	N	353810	100	34 억	610226	N	N	N	N
105	20240513	091043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4155	-20	5	-0.48	60384565	14529	8.19	4175	4175	4150	5420	2925	4175	4156.14	1.78	5965	4298	4236	4173	4111	4048	4267	4142	34	1245	100	3170	5	1	34191720	1421	9.13	2.26	12	0.04	455.00	1841.00	4840	20230504	-14.15	2975	20231024	39.66	4345	-4.37	20240423	3235	28.44	20240117	4480	-7.25	20230524	2975	39.66	20231024	1.93	N	353810	100	34 억	610226	N	N	N	N
106	20240510	161011	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4175	100	2	2.45	737863565	176842	95.95	4110	4235	4110	5290	2855	4075	4172.44	1.69	33281	4211	4142	4056	3987	3901	4100	3945	34	1215	100	3090	5	1	34191720	1428	9.18	2.27	12	0.52	455.00	1841.00	4840	20230504	-13.74	2975	20231024	40.34	4345	-3.91	20240423	3235	29.06	20240117	4595	-9.14	20230511	2975	40.34	20231024	1.95	N	353810	100	34 억	577030	N	N	N	N
107	20240510	151019	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4175	100	2	2.45	714220400	171179	92.88	4110	4235	4110	5290	2855	4075	4172.36	1.69	34473	4211	4142	4056	3987	3901	4100	3945	34	1215	100	3090	5	1	34191720	1428	9.18	2.27	12	0.50	455.00	1841.00	4840	20230504	-13.74	2975	20231024	40.34	4345	-3.91	20240423	3235	29.06	20240117	4595	-9.14	20230511	2975	40.34	20231024	1.95	N	353810	100	34 억	577030	N	N	N	N
108	20240510	141023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4195	120	2	2.94	659172540	158002	85.73	4110	4235	4110	5290	2855	4075	4171.93	1.69	37698	4211	4142	4056	3987	3901	4100	3945	34	1215	100	3090	5	1	34191720	1434	9.22	2.28	12	0.46	455.00	1841.00	4840	20230504	-13.33	2975	20231024	41.01	4345	-3.45	20240423	3235	29.68	20240117	4595	-8.71	20230511	2975	41.01	20231024	1.95	N	353810	100	34 억	577030	N	N	N	N
109	20240510	131013	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4180	105	2	2.58	594670105	142566	77.36	4110	4235	4110	5290	2855	4075	4171.19	1.69	36976	4211	4142	4056	3987	3901	4100	3945	34	1215	100	3090	5	1	34191720	1429	9.19	2.27	12	0.42	455.00	1841.00	4840	20230504	-13.64	2975	20231024	40.50	4345	-3.80	20240423	3235	29.21	20240117	4595	-9.03	20230511	2975	40.50	20231024	1.95	N	353810	100	34 억	577030	N	N	N	N
110	20240510	121008	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4180	105	2	2.58	563379340	135078	73.29	4110	4235	4110	5290	2855	4075	4170.77	1.69	34862	4211	4142	4056	3987	3901	4100	3945	34	1215	100	3090	5	1	34191720	1429	9.19	2.27	12	0.40	455.00	1841.00	4840	20230504	-13.64	2975	20231024	40.50	4345	-3.80	20240423	3235	29.21	20240117	4595	-9.03	20230511	2975	40.50	20231024	1.95	N	353810	100	34 억	577030	N	N	N	N
111	20240510	111014	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4170	95	2	2.33	467600520	112167	60.86	4110	4235	4110	5290	2855	4075	4168.79	1.69	32551	4211	4142	4056	3987	3901	4100	3945	34	1215	100	3090	5	1	34191720	1426	9.16	2.27	12	0.33	455.00	1841.00	4840	20230504	-13.84	2975	20231024	40.17	4345	-4.03	20240423	3235	28.90	20240117	4595	-9.25	20230511	2975	40.17	20231024	1.95	N	353810	100	34 억	577030	N	N	N	N
112	20240510	101012	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4135	60	2	1.47	361797155	86758	47.07	4110	4235	4110	5290	2855	4075	4170.19	1.69	23065	4211	4142	4056	3987	3901	4100	3945	34	1215	100	3090	5	1	34191720	1414	9.09	2.25	12	0.25	455.00	1841.00	4840	20230504	-14.57	2975	20231024	38.99	4345	-4.83	20240423	3235	27.82	20240117	4595	-10.01	20230511	2975	38.99	20231024	1.95	N	353810	100	34 억	577030	N	N	N	N
113	20240510	091015	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4150	75	2	1.84	228998415	54764	29.71	4110	4235	4110	5290	2855	4075	4181.55	1.69	15260	4211	4142	4056	3987	3901	4100	3945	34	1215	100	3090	5	1	34191720	1419	9.12	2.25	12	0.16	455.00	1841.00	4840	20230504	-14.26	2975	20231024	39.50	4345	-4.49	20240423	3235	28.28	20240117	4595	-9.68	20230511	2975	39.50	20231024	1.95	N	353810	100	34 억	577030	N	N	N	N
114	20240509	161034	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4075	-25	5	-0.61	742368005	184063	233.92	4095	4125	3970	5330	2870	4100	4033.10	1.59	35184	4153	4126	4078	4051	4003	4102	4027	34	1230	100	3110	5	1	34191720	1393	8.96	2.21	12	0.54	455.00	1841.00	4840	20230504	-15.81	2975	20231024	36.97	4345	-6.21	20240423	3235	25.97	20240117	4595	-11.32	20230511	2975	36.97	20231024	1.95	N	353810	100	34 억	542677	N	N	N	N
115	20240509	151031	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4075	-25	5	-0.61	734935315	182239	231.60	4095	4125	3970	5330	2870	4100	4032.81	1.59	35171	4153	4126	4078	4051	4003	4102	4027	34	1230	100	3110	5	1	34191720	1393	8.96	2.21	12	0.53	455.00	1841.00	4840	20230504	-15.81	2975	20231024	36.97	4345	-6.21	20240423	3235	25.97	20240117	4595	-11.32	20230511	2975	36.97	20231024	1.95	N	353810	100	34 억	542677	N	N	N	N
116	20240509	140916	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4065	-35	5	-0.85	666896765	165514	210.35	4095	4125	3970	5330	2870	4100	4029.25	1.59	27980	4153	4126	4078	4051	4003	4102	4027	34	1230	100	3110	5	1	34191720	1390	8.93	2.21	12	0.48	455.00	1841.00	4840	20230504	-16.01	2975	20231024	36.64	4345	-6.44	20240423	3235	25.66	20240117	4595	-11.53	20230511	2975	36.64	20231024	1.95	N	353810	100	34 억	542677	N	N	N	N
117	20240509	131015	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4030	-70	5	-1.71	638681375	158554	201.50	4095	4125	3970	5330	2870	4100	4028.16	1.59	26446	4153	4126	4078	4051	4003	4102	4027	34	1230	100	3110	5	1	34191720	1378	8.86	2.19	12	0.46	455.00	1841.00	4840	20230504	-16.74	2975	20231024	35.46	4345	-7.25	20240423	3235	24.57	20240117	4595	-12.30	20230511	2975	35.46	20231024	1.95	N	353810	100	34 억	542677	N	N	N	N
118	20240509	121011	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4080	-20	5	-0.49	121067110	29766	37.83	4095	4125	4050	5330	2870	4100	4067.30	1.59	2581	4153	4126	4078	4051	4003	4102	4027	34	1230	100	3110	5	1	34191720	1395	8.97	2.22	12	0.09	455.00	1841.00	4840	20230504	-15.70	2975	20231024	37.14	4345	-6.10	20240423	3235	26.12	20240117	4595	-11.21	20230511	2975	37.14	20231024	1.95	N	353810	100	34 억	542677	N	N	N	N
119	20240509	110956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4075	-25	5	-0.61	120557065	29641	37.67	4095	4125	4050	5330	2870	4100	4067.24	1.59	2499	4153	4126	4078	4051	4003	4102	4027	34	1230	100	3110	5	1	34191720	1393	8.96	2.21	12	0.09	455.00	1841.00	4840	20230504	-15.81	2975	20231024	36.97	4345	-6.21	20240423	3235	25.97	20240117	4595	-11.32	20230511	2975	36.97	20231024	1.95	N	353810	100	34 억	542677	N	N	N	N
120	20240509	101000	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4055	-45	5	-1.10	99834785	24546	31.19	4095	4125	4050	5330	2870	4100	4067.25	1.59	416	4153	4126	4078	4051	4003	4102	4027	34	1230	100	3110	5	1	34191720	1386	8.91	2.20	12	0.07	455.00	1841.00	4840	20230504	-16.22	2975	20231024	36.30	4345	-6.67	20240423	3235	25.35	20240117	4595	-11.75	20230511	2975	36.30	20231024	1.95	N	353810	100	34 억	542677	N	N	N	N
121	20240509	091000	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4100	0	3	0.00	6879200	1678	2.13	4095	4125	4095	5330	2870	4100	4099.64	1.59	-782	4153	4126	4078	4051	4003	4102	4027	34	1230	100	3110	5	1	34191720	1402	9.01	2.23	12	0.00	455.00	1841.00	4840	20230504	-15.29	2975	20231024	37.82	4345	-5.64	20240423	3235	26.74	20240117	4595	-10.77	20230511	2975	37.82	20231024	1.95	N	353810	100	34 억	542677	N	N	N	N
122	20240508	160950	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4100	10	2	0.24	319393735	78667	93.33	4105	4105	4030	5310	2865	4090	4060.07	1.53	18322	4160	4125	4090	4055	4020	4107	4037	34	1220	100	3100	5	1	34191720	1402	9.01	2.23	12	0.23	455.00	1841.00	4840	20230504	-15.29	2975	20231024	37.82	4345	-5.64	20240423	3235	26.74	20240117	4595	-10.77	20230511	2975	37.82	20231024	1.96	N	353810	100	34 억	524354	N	N	N	N
123	20240508	150955	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4095	5	2	0.12	311717095	76794	91.11	4105	4105	4030	5310	2865	4090	4059.13	1.53	18849	4160	4125	4090	4055	4020	4107	4037	34	1220	100	3100	5	1	34191720	1400	9.00	2.22	12	0.22	455.00	1841.00	4840	20230504	-15.39	2975	20231024	37.65	4345	-5.75	20240423	3235	26.58	20240117	4595	-10.88	20230511	2975	37.65	20231024	1.96	N	353810	100	34 억	524354	N	N	N	N
124	20240508	140948	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4085	-5	5	-0.12	257058025	63403	75.22	4105	4105	4030	5310	2865	4090	4054.35	1.53	15898	4160	4125	4090	4055	4020	4107	4037	34	1220	100	3100	5	1	34191720	1397	8.98	2.22	12	0.19	455.00	1841.00	4840	20230504	-15.60	2975	20231024	37.31	4345	-5.98	20240423	3235	26.28	20240117	4595	-11.10	20230511	2975	37.31	20231024	1.96	N	353810	100	34 억	524354	N	N	N	N
125	20240508	130947	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4045	-45	5	-1.10	224068280	55315	65.63	4105	4105	4030	5310	2865	4090	4050.77	1.53	11857	4160	4125	4090	4055	4020	4107	4037	34	1220	100	3100	5	1	34191720	1383	8.89	2.20	12	0.16	455.00	1841.00	4840	20230504	-16.43	2975	20231024	35.97	4345	-6.90	20240423	3235	25.04	20240117	4595	-11.97	20230511	2975	35.97	20231024	1.96	N	353810	100	34 억	524354	N	N	N	N
126	20240508	120945	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4030	-60	5	-1.47	168464720	41558	49.31	4105	4105	4030	5310	2865	4090	4053.73	1.53	4258	4160	4125	4090	4055	4020	4107	4037	34	1220	100	3100	5	1	34191720	1378	8.86	2.19	12	0.12	455.00	1841.00	4840	20230504	-16.74	2975	20231024	35.46	4345	-7.25	20240423	3235	24.57	20240117	4595	-12.30	20230511	2975	35.46	20231024	1.96	N	353810	100	34 억	524354	N	N	N	N
127	20240508	111026	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4060	-30	5	-0.73	125308540	30878	36.63	4105	4105	4035	5310	2865	4090	4058.18	1.53	3769	4160	4125	4090	4055	4020	4107	4037	34	1220	100	3100	5	1	34191720	1388	8.92	2.21	12	0.09	455.00	1841.00	4840	20230504	-16.12	2975	20231024	36.47	4345	-6.56	20240423	3235	25.50	20240117	4595	-11.64	20230511	2975	36.47	20231024	1.96	N	353810	100	34 억	524354	N	N	N	N
128	20240508	100957	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4080	-10	5	-0.24	77031815	18952	22.49	4105	4105	4050	5310	2865	4090	4064.57	1.53	3971	4160	4125	4090	4055	4020	4107	4037	34	1220	100	3100	5	1	34191720	1395	8.97	2.22	12	0.06	455.00	1841.00	4840	20230504	-15.70	2975	20231024	37.14	4345	-6.10	20240423	3235	26.12	20240117	4595	-11.21	20230511	2975	37.14	20231024	1.96	N	353810	100	34 억	524354	N	N	N	N
129	20240508	091000	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4080	-10	5	-0.24	9298455	2274	2.70	4105	4105	4050	5310	2865	4090	4089.03	1.53	-670	4160	4125	4090	4055	4020	4107	4037	34	1220	100	3100	5	1	34191720	1395	8.97	2.22	12	0.01	455.00	1841.00	4840	20230504	-15.70	2975	20231024	37.14	4345	-6.10	20240423	3235	26.12	20240117	4595	-11.21	20230511	2975	37.14	20231024	1.96	N	353810	100	34 억	524354	N	N	N	N
130	20240503	161019	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4080	-30	5	-0.73	384752835	93980	120.15	4100	4170	4050	5340	2880	4110	4094.02	1.53	-13917	4213	4161	4103	4051	3993	4165	4055	34	1230	100	3120	5	1	34191720	1395	8.97	2.22	12	0.27	455.00	1841.00	4840	20230504	-15.70	2975	20231024	37.14	4345	-6.10	20240423	3235	26.12	20240117	4840	-15.70	20230504	2975	37.14	20231024	1.97	N	353810	100	34 억	523241	N	N	N	N
131	20240503	151018	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	-40	5	-0.97	336072370	82017	104.86	4100	4170	4060	5340	2880	4110	4097.59	1.53	-13654	4213	4161	4103	4051	3993	4165	4055	34	1230	100	3120	5	1	34191720	1392	8.95	2.21	12	0.24	455.00	1841.00	4840	20230504	-15.91	2975	20231024	36.81	4345	-6.33	20240423	3235	25.81	20240117	4840	-15.91	20230504	2975	36.81	20231024	1.97	N	353810	100	34 억	523241	N	N	N	N
132	20240503	141021	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4065	-45	5	-1.09	291629845	71089	90.89	4100	4170	4065	5340	2880	4110	4102.32	1.53	-14079	4213	4161	4103	4051	3993	4165	4055	34	1230	100	3120	5	1	34191720	1390	8.93	2.21	12	0.21	455.00	1841.00	4840	20230504	-16.01	2975	20231024	36.64	4345	-6.44	20240423	3235	25.66	20240117	4840	-16.01	20230504	2975	36.64	20231024	1.97	N	353810	100	34 억	523241	N	N	N	N
133	20240503	131020	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4080	-30	5	-0.73	247362715	60207	76.97	4100	4170	4065	5340	2880	4110	4108.54	1.53	-9120	4213	4161	4103	4051	3993	4165	4055	34	1230	100	3120	5	1	34191720	1395	8.97	2.22	12	0.18	455.00	1841.00	4840	20230504	-15.70	2975	20231024	37.14	4345	-6.10	20240423	3235	26.12	20240117	4840	-15.70	20230504	2975	37.14	20231024	1.97	N	353810	100	34 억	523241	N	N	N	N
134	20240503	121017	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4075	-35	5	-0.85	232018280	56446	72.16	4100	4170	4065	5340	2880	4110	4110.45	1.53	-9142	4213	4161	4103	4051	3993	4165	4055	34	1230	100	3120	5	1	34191720	1393	8.96	2.21	12	0.17	455.00	1841.00	4840	20230504	-15.81	2975	20231024	36.97	4345	-6.21	20240423	3235	25.97	20240117	4840	-15.81	20230504	2975	36.97	20231024	1.97	N	353810	100	34 억	523241	N	N	N	N
135	20240503	111017	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4085	-25	5	-0.61	220763140	53688	68.64	4100	4170	4065	5340	2880	4110	4111.96	1.53	-9262	4213	4161	4103	4051	3993	4165	4055	34	1230	100	3120	5	1	34191720	1397	8.98	2.22	12	0.16	455.00	1841.00	4840	20230504	-15.60	2975	20231024	37.31	4345	-5.98	20240423	3235	26.28	20240117	4840	-15.60	20230504	2975	37.31	20231024	1.97	N	353810	100	34 억	523241	N	N	N	N
136	20240503	101012	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4110	0	3	0.00	141478950	34269	43.81	4100	4170	4080	5340	2880	4110	4128.48	1.53	-5608	4213	4161	4103	4051	3993	4165	4055	34	1230	100	3120	5	1	34191720	1405	9.03	2.23	12	0.10	455.00	1841.00	4840	20230504	-15.08	2975	20231024	38.15	4345	-5.41	20240423	3235	27.05	20240117	4840	-15.08	20230504	2975	38.15	20231024	1.97	N	353810	100	34 억	523241	N	N	N	N
137	20240503	091008	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4135	25	2	0.61	38162885	9307	11.90	4100	4135	4080	5340	2880	4110	4100.45	1.53	1947	4213	4161	4103	4051	3993	4165	4055	34	1230	100	3120	5	1	34191720	1414	9.09	2.25	12	0.03	455.00	1841.00	4840	20230504	-14.57	2975	20231024	38.99	4345	-4.83	20240423	3235	27.82	20240117	4840	-14.57	20230504	2975	38.99	20231024	1.97	N	353810	100	34 억	523241	N	N	N	N
138	20240502	161001	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4110	-45	5	-1.08	319196485	78136	47.21	4110	4155	4045	5400	2910	4155	4084.47	1.54	-1720	4245	4200	4150	4105	4055	4222	4127	34	1245	100	3150	5	1	34191720	1405	9.03	2.23	12	0.23	455.00	1841.00	4840	20230504	-15.08	2975	20231024	38.15	4345	-5.41	20240423	3235	27.05	20240117	4840	-15.08	20230504	2975	38.15	20231024	1.99	N	353810	100	34 억	524959	N	N	N	N
139	20240502	151009	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4095	-60	5	-1.44	296976845	72724	43.94	4110	4155	4045	5400	2910	4155	4083.62	1.54	-1449	4245	4200	4150	4105	4055	4222	4127	34	1245	100	3150	5	1	34191720	1400	9.00	2.22	12	0.21	455.00	1841.00	4840	20230504	-15.39	2975	20231024	37.65	4345	-5.75	20240423	3235	26.58	20240117	4840	-15.39	20230504	2975	37.65	20231024	1.99	N	353810	100	34 억	524959	N	N	N	N
140	20240502	141004	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4110	-45	5	-1.08	276365980	67697	40.90	4110	4155	4045	5400	2910	4155	4082.40	1.54	-1386	4245	4200	4150	4105	4055	4222	4127	34	1245	100	3150	5	1	34191720	1405	9.03	2.23	12	0.20	455.00	1841.00	4840	20230504	-15.08	2975	20231024	38.15	4345	-5.41	20240423	3235	27.05	20240117	4840	-15.08	20230504	2975	38.15	20231024	1.99	N	353810	100	34 억	524959	N	N	N	N
141	20240502	130959	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4110	-45	5	-1.08	236617340	58008	35.05	4110	4155	4045	5400	2910	4155	4079.05	1.54	2396	4245	4200	4150	4105	4055	4222	4127	34	1245	100	3150	5	1	34191720	1405	9.03	2.23	12	0.17	455.00	1841.00	4840	20230504	-15.08	2975	20231024	38.15	4345	-5.41	20240423	3235	27.05	20240117	4840	-15.08	20230504	2975	38.15	20231024	1.99	N	353810	100	34 억	524959	N	N	N	N
142	20240502	120958	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4065	-90	5	-2.17	219334680	53781	32.50	4110	4155	4045	5400	2910	4155	4078.29	1.54	2717	4245	4200	4150	4105	4055	4222	4127	34	1245	100	3150	5	1	34191720	1390	8.93	2.21	12	0.16	455.00	1841.00	4840	20230504	-16.01	2975	20231024	36.64	4345	-6.44	20240423	3235	25.66	20240117	4840	-16.01	20230504	2975	36.64	20231024	1.99	N	353810	100	34 억	524959	N	N	N	N
143	20240502	110957	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4075	-80	5	-1.93	202862265	49732	30.05	4110	4155	4045	5400	2910	4155	4079.11	1.54	3156	4245	4200	4150	4105	4055	4222	4127	34	1245	100	3150	5	1	34191720	1393	8.96	2.21	12	0.15	455.00	1841.00	4840	20230504	-15.81	2975	20231024	36.97	4345	-6.21	20240423	3235	25.97	20240117	4840	-15.81	20230504	2975	36.97	20231024	1.99	N	353810	100	34 억	524959	N	N	N	N
144	20240502	100956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4085	-70	5	-1.68	148885395	36482	22.04	4110	4155	4045	5400	2910	4155	4081.06	1.54	2113	4245	4200	4150	4105	4055	4222	4127	34	1245	100	3150	5	1	34191720	1397	8.98	2.22	12	0.11	455.00	1841.00	4840	20230504	-15.60	2975	20231024	37.31	4345	-5.98	20240423	3235	26.28	20240117	4840	-15.60	20230504	2975	37.31	20231024	1.99	N	353810	100	34 억	524959	N	N	N	N
145	20240502	090953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4130	-25	5	-0.60	28237245	6885	4.16	4110	4155	4080	5400	2910	4155	4101.27	1.54	23	4245	4200	4150	4105	4055	4222	4127	34	1245	100	3150	5	1	34191720	1412	9.08	2.24	12	0.02	455.00	1841.00	4840	20230504	-14.67	2975	20231024	38.82	4345	-4.95	20240423	3235	27.67	20240117	4840	-14.67	20230504	2975	38.82	20231024	1.99	N	353810	100	34 억	524959	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History