KissMeData/277410/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	22	2	1.22	844561522	466331	91.29	1795	1828	1788	2335	1258	1797	1811.04	2.20	1149	1852	1824	1809	1781	1766	1817	1774	38	538	100	1110	1	1	38356789	698	13.99	1.06	12	1.22	130.00	1713.00	4395	20230616	-58.61	1679	20240419	8.34	2070	-12.13	20240112	1679	8.34	20240419	4395	-58.61	20230616	1679	8.34	20240419	3.86	N	277410	100	38 억	844776	N	N	N	N
3	20240531	151124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1807	10	2	0.56	788124054	435210	85.20	1795	1828	1788	2335	1258	1797	1810.91	2.20	5052	1852	1824	1809	1781	1766	1817	1774	38	538	100	1110	1	1	38356789	693	13.90	1.05	12	1.13	130.00	1713.00	4395	20230616	-58.89	1679	20240419	7.62	2070	-12.71	20240112	1679	7.62	20240419	4395	-58.89	20230616	1679	7.62	20240419	3.86	N	277410	100	38 억	844776	N	N	N	N
4	20240531	141122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1803	6	2	0.33	657293078	362730	71.01	1795	1828	1788	2335	1258	1797	1812.07	2.20	32405	1852	1824	1809	1781	1766	1817	1774	38	538	100	1110	1	1	38356789	692	13.87	1.05	12	0.95	130.00	1713.00	4395	20230616	-58.98	1679	20240419	7.39	2070	-12.90	20240112	1679	7.39	20240419	4395	-58.98	20230616	1679	7.39	20240419	3.86	N	277410	100	38 억	844776	N	N	N	N
5	20240531	131126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	8	2	0.45	622280226	343313	67.21	1795	1828	1788	2335	1258	1797	1812.57	2.20	35707	1852	1824	1809	1781	1766	1817	1774	38	538	100	1110	1	1	38356789	692	13.88	1.05	12	0.90	130.00	1713.00	4395	20230616	-58.93	1679	20240419	7.50	2070	-12.80	20240112	1679	7.50	20240419	4395	-58.93	20230616	1679	7.50	20240419	3.86	N	277410	100	38 억	844776	N	N	N	N
6	20240531	121128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1815	18	2	1.00	574278859	316760	62.01	1795	1828	1788	2335	1258	1797	1812.98	2.20	48449	1852	1824	1809	1781	1766	1817	1774	38	538	100	1110	1	1	38356789	696	13.96	1.06	12	0.83	130.00	1713.00	4395	20230616	-58.70	1679	20240419	8.10	2070	-12.32	20240112	1679	8.10	20240419	4395	-58.70	20230616	1679	8.10	20240419	3.86	N	277410	100	38 억	844776	N	N	N	N
7	20240531	111125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1806	9	2	0.50	520737913	287151	56.21	1795	1828	1788	2335	1258	1797	1813.46	2.20	44999	1852	1824	1809	1781	1766	1817	1774	38	538	100	1110	1	1	38356789	693	13.89	1.05	12	0.75	130.00	1713.00	4395	20230616	-58.91	1679	20240419	7.56	2070	-12.75	20240112	1679	7.56	20240419	4395	-58.91	20230616	1679	7.56	20240419	3.86	N	277410	100	38 억	844776	N	N	N	N
8	20240531	101122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1826	29	2	1.61	297299595	163871	32.08	1795	1828	1788	2335	1258	1797	1814.23	2.20	73801	1852	1824	1809	1781	1766	1817	1774	38	538	100	1110	1	1	38356789	700	14.05	1.07	12	0.43	130.00	1713.00	4395	20230616	-58.45	1679	20240419	8.76	2070	-11.79	20240112	1679	8.76	20240419	4395	-58.45	20230616	1679	8.76	20240419	3.86	N	277410	100	38 억	844776	N	N	N	N
9	20240531	091127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	22	2	1.22	130222826	72047	14.10	1795	1826	1788	2335	1258	1797	1807.47	2.20	38221	1852	1824	1809	1781	1766	1817	1774	38	538	100	1110	1	1	38356789	698	13.99	1.06	12	0.19	130.00	1713.00	4395	20230616	-58.61	1679	20240419	8.34	2070	-12.13	20240112	1679	8.34	20240419	4395	-58.61	20230616	1679	8.34	20240419	3.86	N	277410	100	38 억	844776	N	N	N	N
10	20240530	161120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1797	-25	5	-1.37	915319560	505680	70.42	1812	1837	1794	2365	1276	1822	1810.08	2.37	-64117	1881	1851	1834	1804	1787	1843	1796	38	543	100	1120	1	1	38356789	689	13.82	1.05	12	1.32	130.00	1713.00	4395	20230616	-59.11	1679	20240419	7.03	2070	-13.19	20240112	1679	7.03	20240419	4395	-59.11	20230616	1679	7.03	20240419	3.75	N	277410	100	38 억	908894	N	N	N	N
11	20240530	151120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1806	-16	5	-0.88	859236443	474472	66.07	1812	1837	1799	2365	1276	1822	1810.92	2.37	-53592	1881	1851	1834	1804	1787	1843	1796	38	543	100	1120	1	1	38356789	693	13.89	1.05	12	1.24	130.00	1713.00	4395	20230616	-58.91	1679	20240419	7.56	2070	-12.75	20240112	1679	7.56	20240419	4395	-58.91	20230616	1679	7.56	20240419	3.75	N	277410	100	38 억	908894	N	N	N	N
12	20240530	141119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1804	-18	5	-0.99	711874609	392616	54.68	1812	1837	1799	2365	1276	1822	1813.15	2.37	-63518	1881	1851	1834	1804	1787	1843	1796	38	543	100	1120	1	1	38356789	692	13.88	1.05	12	1.02	130.00	1713.00	4395	20230616	-58.95	1679	20240419	7.44	2070	-12.85	20240112	1679	7.44	20240419	4395	-58.95	20230616	1679	7.44	20240419	3.75	N	277410	100	38 억	908894	N	N	N	N
13	20240530	131122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1822	0	3	0.00	596033696	328438	45.74	1812	1837	1800	2365	1276	1822	1814.74	2.37	-48710	1881	1851	1834	1804	1787	1843	1796	38	543	100	1120	1	1	38356789	699	14.02	1.06	12	0.86	130.00	1713.00	4395	20230616	-58.54	1679	20240419	8.52	2070	-11.98	20240112	1679	8.52	20240419	4395	-58.54	20230616	1679	8.52	20240419	3.75	N	277410	100	38 억	908894	N	N	N	N
14	20240530	121118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1825	3	2	0.16	530453026	292315	40.71	1812	1837	1800	2365	1276	1822	1814.65	2.37	-38040	1881	1851	1834	1804	1787	1843	1796	38	543	100	1120	1	1	38356789	700	14.04	1.07	12	0.76	130.00	1713.00	4395	20230616	-58.48	1679	20240419	8.70	2070	-11.84	20240112	1679	8.70	20240419	4395	-58.48	20230616	1679	8.70	20240419	3.75	N	277410	100	38 억	908894	N	N	N	N
15	20240530	111120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1836	14	2	0.77	471948947	260263	36.24	1812	1837	1800	2365	1276	1822	1813.34	2.37	-22018	1881	1851	1834	1804	1787	1843	1796	38	543	100	1120	1	1	38356789	704	14.12	1.07	12	0.68	130.00	1713.00	4395	20230616	-58.23	1679	20240419	9.35	2070	-11.30	20240112	1679	9.35	20240419	4395	-58.23	20230616	1679	9.35	20240419	3.75	N	277410	100	38 억	908894	N	N	N	N
16	20240530	101123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	-17	5	-0.93	345068821	190647	26.55	1812	1829	1800	2365	1276	1822	1809.96	2.37	-18030	1881	1851	1834	1804	1787	1843	1796	38	543	100	1120	1	1	38356789	692	13.88	1.05	12	0.50	130.00	1713.00	4395	20230616	-58.93	1679	20240419	7.50	2070	-12.80	20240112	1679	7.50	20240419	4395	-58.93	20230616	1679	7.50	20240419	3.75	N	277410	100	38 억	908894	N	N	N	N
17	20240530	091120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1823	1	2	0.05	63263247	34777	4.84	1812	1829	1810	2365	1276	1822	1819.07	2.37	-5335	1881	1851	1834	1804	1787	1843	1796	38	543	100	1120	1	1	38356789	699	14.02	1.06	12	0.09	130.00	1713.00	4395	20230616	-58.52	1679	20240419	8.58	2070	-11.93	20240112	1679	8.58	20240419	4395	-58.52	20230616	1679	8.58	20240419	3.75	N	277410	100	38 억	908894	N	N	N	N
18	20240529	161111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1822	-46	5	-2.46	1311996724	713631	38.22	1858	1864	1817	2425	1308	1868	1838.57	2.15	85825	1944	1906	1883	1845	1822	1894	1833	38	557	100	1150	1	1	38356789	699	14.02	1.06	12	1.86	130.00	1713.00	4395	20230616	-58.54	1679	20240419	8.52	2070	-11.98	20240112	1679	8.52	20240419	4395	-58.54	20230616	1679	8.52	20240419	4.13	N	277410	100	38 억	824315	N	N	N	N
19	20240529	151110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	-48	5	-2.57	1198630419	651311	34.89	1858	1864	1820	2425	1308	1868	1840.33	2.15	75141	1944	1906	1883	1845	1822	1894	1833	38	557	100	1150	1	1	38356789	698	14.00	1.06	12	1.70	130.00	1713.00	4395	20230616	-58.59	1679	20240419	8.40	2070	-12.08	20240112	1679	8.40	20240419	4395	-58.59	20230616	1679	8.40	20240419	4.13	N	277410	100	38 억	824315	N	N	N	N
20	20240529	141111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1836	-32	5	-1.71	968931990	525562	28.15	1858	1864	1833	2425	1308	1868	1843.61	2.15	58194	1944	1906	1883	1845	1822	1894	1833	38	557	100	1150	1	1	38356789	704	14.12	1.07	12	1.37	130.00	1713.00	4395	20230616	-58.23	1679	20240419	9.35	2070	-11.30	20240112	1679	9.35	20240419	4395	-58.23	20230616	1679	9.35	20240419	4.13	N	277410	100	38 억	824315	N	N	N	N
21	20240529	131113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	-21	5	-1.12	824535322	446929	23.94	1858	1864	1833	2425	1308	1868	1844.89	2.15	62669	1944	1906	1883	1845	1822	1894	1833	38	557	100	1150	1	1	38356789	708	14.21	1.08	12	1.17	130.00	1713.00	4395	20230616	-57.97	1679	20240419	10.01	2070	-10.77	20240112	1679	10.01	20240419	4395	-57.97	20230616	1679	10.01	20240419	4.13	N	277410	100	38 억	824315	N	N	N	N
22	20240529	121112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	-21	5	-1.12	714098170	387006	20.73	1858	1864	1833	2425	1308	1868	1845.19	2.15	65285	1944	1906	1883	1845	1822	1894	1833	38	557	100	1150	1	1	38356789	708	14.21	1.08	12	1.01	130.00	1713.00	4395	20230616	-57.97	1679	20240419	10.01	2070	-10.77	20240112	1679	10.01	20240419	4395	-57.97	20230616	1679	10.01	20240419	4.13	N	277410	100	38 억	824315	N	N	N	N
23	20240529	111113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1844	-24	5	-1.28	607193501	329046	17.62	1858	1864	1833	2425	1308	1868	1845.31	2.15	69325	1944	1906	1883	1845	1822	1894	1833	38	557	100	1150	1	1	38356789	707	14.18	1.08	12	0.86	130.00	1713.00	4395	20230616	-58.04	1679	20240419	9.83	2070	-10.92	20240112	1679	9.83	20240419	4395	-58.04	20230616	1679	9.83	20240419	4.13	N	277410	100	38 억	824315	N	N	N	N
24	20240529	101106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1846	-22	5	-1.18	401838590	217919	11.67	1858	1864	1833	2425	1308	1868	1843.98	2.15	38336	1944	1906	1883	1845	1822	1894	1833	38	557	100	1150	1	1	38356789	708	14.20	1.08	12	0.57	130.00	1713.00	4395	20230616	-58.00	1679	20240419	9.95	2070	-10.82	20240112	1679	9.95	20240419	4395	-58.00	20230616	1679	9.95	20240419	4.13	N	277410	100	38 억	824315	N	N	N	N
25	20240529	091107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1843	-25	5	-1.34	183287439	99363	5.32	1858	1864	1833	2425	1308	1868	1844.62	2.15	9478	1944	1906	1883	1845	1822	1894	1833	38	557	100	1150	1	1	38356789	707	14.18	1.08	12	0.26	130.00	1713.00	4395	20230616	-58.07	1679	20240419	9.77	2070	-10.97	20240112	1679	9.77	20240419	4395	-58.07	20230616	1679	9.77	20240419	4.13	N	277410	100	38 억	824315	N	N	N	N
26	20240528	161103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1868	-20	5	-1.06	3503240002	1858329	96.86	1920	1921	1860	2450	1322	1888	1885.19	2.66	-201375	1938	1913	1865	1840	1792	1925	1852	38	562	100	1170	1	1	38356789	717	14.37	1.09	12	4.84	130.00	1713.00	4395	20230616	-57.50	1679	20240419	11.26	2070	-9.76	20240112	1679	11.26	20240419	4395	-57.50	20230616	1679	11.26	20240419	4.16	N	277410	100	38 억	1019569	N	N	N	N
27	20240528	151105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1865	-23	5	-1.22	3414544318	1810856	94.38	1920	1921	1860	2450	1322	1888	1885.60	2.66	-210956	1938	1913	1865	1840	1792	1925	1852	38	562	100	1170	1	1	38356789	715	14.35	1.09	12	4.72	130.00	1713.00	4395	20230616	-57.57	1679	20240419	11.08	2070	-9.90	20240112	1679	11.08	20240419	4395	-57.57	20230616	1679	11.08	20240419	4.16	N	277410	100	38 억	1019569	N	N	N	N
28	20240528	141108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1866	-22	5	-1.17	3230452450	1712352	89.25	1920	1921	1860	2450	1322	1888	1886.56	2.66	-208348	1938	1913	1865	1840	1792	1925	1852	38	562	100	1170	1	1	38356789	716	14.35	1.09	12	4.46	130.00	1713.00	4395	20230616	-57.54	1679	20240419	11.14	2070	-9.86	20240112	1679	11.14	20240419	4395	-57.54	20230616	1679	11.14	20240419	4.16	N	277410	100	38 억	1019569	N	N	N	N
29	20240528	131103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1869	-19	5	-1.01	2946340804	1559991	81.31	1920	1921	1862	2450	1322	1888	1888.69	2.66	-227585	1938	1913	1865	1840	1792	1925	1852	38	562	100	1170	1	1	38356789	717	14.38	1.09	12	4.07	130.00	1713.00	4395	20230616	-57.47	1679	20240419	11.32	2070	-9.71	20240112	1679	11.32	20240419	4395	-57.47	20230616	1679	11.32	20240419	4.16	N	277410	100	38 억	1019569	N	N	N	N
30	20240528	121103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1875	-13	5	-0.69	2785243724	1473933	76.82	1920	1921	1862	2450	1322	1888	1889.67	2.66	-233432	1938	1913	1865	1840	1792	1925	1852	38	562	100	1170	1	1	38356789	719	14.42	1.09	12	3.84	130.00	1713.00	4395	20230616	-57.34	1679	20240419	11.67	2070	-9.42	20240112	1679	11.67	20240419	4395	-57.34	20230616	1679	11.67	20240419	4.16	N	277410	100	38 억	1019569	N	N	N	N
31	20240528	111048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1872	-16	5	-0.85	2555189202	1351418	70.44	1920	1921	1862	2450	1322	1888	1890.75	2.66	-261870	1938	1913	1865	1840	1792	1925	1852	38	562	100	1170	1	1	38356789	718	14.40	1.09	12	3.52	130.00	1713.00	4395	20230616	-57.41	1679	20240419	11.49	2070	-9.57	20240112	1679	11.49	20240419	4395	-57.41	20230616	1679	11.49	20240419	4.16	N	277410	100	38 억	1019569	N	N	N	N
32	20240528	101104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1862	-26	5	-1.38	2337144835	1234763	64.36	1920	1921	1862	2450	1322	1888	1892.79	2.66	-288126	1938	1913	1865	1840	1792	1925	1852	38	562	100	1170	1	1	38356789	714	14.32	1.09	12	3.22	130.00	1713.00	4395	20230616	-57.63	1679	20240419	10.90	2070	-10.05	20240112	1679	10.90	20240419	4395	-57.63	20230616	1679	10.90	20240419	4.16	N	277410	100	38 억	1019569	N	N	N	N
33	20240528	091107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1904	16	2	0.85	1224266612	643269	33.53	1920	1921	1885	2450	1322	1888	1903.20	2.66	-223498	1938	1913	1865	1840	1792	1925	1852	38	562	100	1170	1	1	38356789	730	14.65	1.11	12	1.68	130.00	1713.00	4395	20230616	-56.68	1679	20240419	13.40	2070	-8.02	20240112	1679	13.40	20240419	4395	-56.68	20230616	1679	13.40	20240419	4.16	N	277410	100	38 억	1019569	N	N	N	N
34	20240527	161050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1888	71	2	3.91	3424210519	1838063	23.15	1817	1890	1817	2360	1272	1817	1862.96	2.65	7756	2009	1913	1837	1741	1665	1961	1789	38	543	100	1120	1	1	38356789	724	14.52	1.10	12	4.79	130.00	1713.00	4395	20230616	-57.04	1679	20240419	12.45	2070	-8.79	20240112	1679	12.45	20240419	4395	-57.04	20230616	1679	12.45	20240419	4.10	N	277410	100	38 억	1016379	N	N	N	N
35	20240527	151106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1883	66	2	3.63	3152897756	1694233	21.34	1817	1890	1817	2360	1272	1817	1860.99	2.65	34506	2009	1913	1837	1741	1665	1961	1789	38	543	100	1120	1	1	38356789	722	14.48	1.10	12	4.42	130.00	1713.00	4395	20230616	-57.16	1679	20240419	12.15	2070	-9.03	20240112	1679	12.15	20240419	4395	-57.16	20230616	1679	12.15	20240419	4.10	N	277410	100	38 억	1016379	N	N	N	N
36	20240527	141103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1869	52	2	2.86	2407353055	1297283	16.34	1817	1883	1817	2360	1272	1817	1855.72	2.65	27161	2009	1913	1837	1741	1665	1961	1789	38	543	100	1120	1	1	38356789	717	14.38	1.09	12	3.38	130.00	1713.00	4395	20230616	-57.47	1679	20240419	11.32	2070	-9.71	20240112	1679	11.32	20240419	4395	-57.47	20230616	1679	11.32	20240419	4.10	N	277410	100	38 억	1016379	N	N	N	N
37	20240527	131102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1869	52	2	2.86	2129931742	1148621	14.47	1817	1883	1817	2360	1272	1817	1854.37	2.65	58118	2009	1913	1837	1741	1665	1961	1789	38	543	100	1120	1	1	38356789	717	14.38	1.09	12	2.99	130.00	1713.00	4395	20230616	-57.47	1679	20240419	11.32	2070	-9.71	20240112	1679	11.32	20240419	4395	-57.47	20230616	1679	11.32	20240419	4.10	N	277410	100	38 억	1016379	N	N	N	N
38	20240527	121102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1859	42	2	2.31	1962607299	1058959	13.34	1817	1883	1817	2360	1272	1817	1853.37	2.65	66085	2009	1913	1837	1741	1665	1961	1789	38	543	100	1120	1	1	38356789	713	14.30	1.09	12	2.76	130.00	1713.00	4395	20230616	-57.70	1679	20240419	10.72	2070	-10.19	20240112	1679	10.72	20240419	4395	-57.70	20230616	1679	10.72	20240419	4.10	N	277410	100	38 억	1016379	N	N	N	N
39	20240527	111102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1870	53	2	2.92	1774625256	957979	12.07	1817	1883	1817	2360	1272	1817	1852.51	2.65	57564	2009	1913	1837	1741	1665	1961	1789	38	543	100	1120	1	1	38356789	717	14.38	1.09	12	2.50	130.00	1713.00	4395	20230616	-57.45	1679	20240419	11.38	2070	-9.66	20240112	1679	11.38	20240419	4395	-57.45	20230616	1679	11.38	20240419	4.10	N	277410	100	38 억	1016379	N	N	N	N
40	20240527	101100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1857	40	2	2.20	1058221145	574255	7.23	1817	1863	1817	2360	1272	1817	1842.82	2.65	49962	2009	1913	1837	1741	1665	1961	1789	38	543	100	1120	1	1	38356789	712	14.28	1.08	12	1.50	130.00	1713.00	4395	20230616	-57.75	1679	20240419	10.60	2070	-10.29	20240112	1679	10.60	20240419	4395	-57.75	20230616	1679	10.60	20240419	4.10	N	277410	100	38 억	1016379	N	N	N	N
41	20240527	091102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1833	16	2	0.88	221185652	121033	1.52	1817	1841	1817	2360	1272	1817	1827.58	2.65	-2083	2009	1913	1837	1741	1665	1961	1789	38	543	100	1120	1	1	38356789	703	14.10	1.07	12	0.32	130.00	1713.00	4395	20230616	-58.29	1679	20240419	9.17	2070	-11.45	20240112	1679	9.17	20240419	4395	-58.29	20230616	1679	9.17	20240419	4.10	N	277410	100	38 억	1016379	N	N	N	N
42	20240524	161000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1817	37	2	2.08	14744740050	7916297	3139.16	1765	1933	1761	2310	1246	1780	1862.61	2.66	-1458	1816	1797	1787	1768	1758	1793	1764	38	530	100	1100	1	1	38356789	697	13.98	1.06	12	20.64	130.00	1713.00	4395	20230616	-58.66	1679	20240419	8.22	2070	-12.22	20240112	1679	8.22	20240419	4395	-58.66	20230616	1679	8.22	20240419	4.12	N	277410	100	38 억	1018900	N	N	N	N
43	20240524	151002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1818	38	2	2.13	14599440431	7836347	3107.45	1765	1933	1761	2310	1246	1780	1863.06	2.66	-18607	1816	1797	1787	1768	1758	1793	1764	38	530	100	1100	1	1	38356789	697	13.98	1.06	12	20.43	130.00	1713.00	4395	20230616	-58.63	1679	20240419	8.28	2070	-12.17	20240112	1679	8.28	20240419	4395	-58.63	20230616	1679	8.28	20240419	4.12	N	277410	100	38 억	1018900	N	N	N	N
44	20240524	141008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1832	52	2	2.92	14136527218	7582832	3006.92	1765	1933	1761	2310	1246	1780	1864.30	2.66	-28532	1816	1797	1787	1768	1758	1793	1764	38	530	100	1100	1	1	38356789	703	14.09	1.07	12	19.77	130.00	1713.00	4395	20230616	-58.32	1679	20240419	9.11	2070	-11.50	20240112	1679	9.11	20240419	4395	-58.32	20230616	1679	9.11	20240419	4.12	N	277410	100	38 억	1018900	N	N	N	N
45	20240524	131003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1836	56	2	3.15	13783280553	7390081	2930.49	1765	1933	1761	2310	1246	1780	1865.12	2.66	-55667	1816	1797	1787	1768	1758	1793	1764	38	530	100	1100	1	1	38356789	704	14.12	1.07	12	19.27	130.00	1713.00	4395	20230616	-58.23	1679	20240419	9.35	2070	-11.30	20240112	1679	9.35	20240419	4395	-58.23	20230616	1679	9.35	20240419	4.12	N	277410	100	38 억	1018900	N	N	N	N
46	20240524	121005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1846	66	2	3.71	13391192494	7176891	2845.95	1765	1933	1761	2310	1246	1780	1865.90	2.66	-81298	1816	1797	1787	1768	1758	1793	1764	38	530	100	1100	1	1	38356789	708	14.20	1.08	12	18.71	130.00	1713.00	4395	20230616	-58.00	1679	20240419	9.95	2070	-10.82	20240112	1679	9.95	20240419	4395	-58.00	20230616	1679	9.95	20240419	4.12	N	277410	100	38 억	1018900	N	N	N	N
47	20240524	111002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	70	2	3.93	12483686340	6686604	2651.53	1765	1933	1761	2310	1246	1780	1866.99	2.66	-211259	1816	1797	1787	1768	1758	1793	1764	38	530	100	1100	1	1	38356789	710	14.23	1.08	12	17.43	130.00	1713.00	4395	20230616	-57.91	1679	20240419	10.18	2070	-10.63	20240112	1679	10.18	20240419	4395	-57.91	20230616	1679	10.18	20240419	4.12	N	277410	100	38 억	1018900	N	N	N	N
48	20240524	101009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1868	88	2	4.94	2185427547	1193091	473.11	1765	1873	1761	2310	1246	1780	1831.81	2.66	-47375	1816	1797	1787	1768	1758	1793	1764	38	530	100	1100	1	1	38356789	717	14.37	1.09	12	3.11	130.00	1713.00	4395	20230616	-57.50	1679	20240419	11.26	2070	-9.76	20240112	1679	11.26	20240419	4395	-57.50	20230616	1679	11.26	20240419	4.12	N	277410	100	38 억	1018900	N	N	N	N
49	20240524	091003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1778	-2	5	-0.11	97969591	55477	22.00	1765	1778	1761	2310	1246	1780	1765.52	2.66	14661	1816	1797	1787	1768	1758	1793	1764	38	530	100	1100	1	1	38356789	682	13.68	1.04	12	0.14	130.00	1713.00	4395	20230616	-59.54	1679	20240419	5.90	2070	-14.11	20240112	1679	5.90	20240419	4395	-59.54	20230616	1679	5.90	20240419	4.12	N	277410	100	38 억	1018900	N	N	N	N
50	20240523	161000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1780	-8	5	-0.45	448895589	251106	47.55	1788	1806	1777	2320	1252	1788	1787.68	2.65	2913	1849	1818	1803	1772	1757	1811	1765	38	532	100	1100	1	1	38356789	683	13.69	1.04	12	0.65	130.00	1713.00	4395	20230616	-59.50	1679	20240419	6.02	2070	-14.01	20240112	1679	6.02	20240419	4395	-59.50	20230616	1679	6.02	20240419	4.09	N	277410	100	38 억	1015987	N	N	N	N
51	20240523	151003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1786	-2	5	-0.11	423331752	236755	44.83	1788	1806	1777	2320	1252	1788	1788.06	2.65	-3234	1849	1818	1803	1772	1757	1811	1765	38	532	100	1100	1	1	38356789	685	13.74	1.04	12	0.62	130.00	1713.00	4395	20230616	-59.36	1679	20240419	6.37	2070	-13.72	20240112	1679	6.37	20240419	4395	-59.36	20230616	1679	6.37	20240419	4.09	N	277410	100	38 억	1015987	N	N	N	N
52	20240523	141006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1787	-1	5	-0.06	394868136	220810	41.81	1788	1806	1777	2320	1252	1788	1788.27	2.65	-3457	1849	1818	1803	1772	1757	1811	1765	38	532	100	1100	1	1	38356789	685	13.75	1.04	12	0.58	130.00	1713.00	4395	20230616	-59.34	1679	20240419	6.43	2070	-13.67	20240112	1679	6.43	20240419	4395	-59.34	20230616	1679	6.43	20240419	4.09	N	277410	100	38 억	1015987	N	N	N	N
53	20240523	131006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1785	-3	5	-0.17	354086264	197925	37.48	1788	1806	1777	2320	1252	1788	1788.99	2.65	-5290	1849	1818	1803	1772	1757	1811	1765	38	532	100	1100	1	1	38356789	685	13.73	1.04	12	0.52	130.00	1713.00	4395	20230616	-59.39	1679	20240419	6.31	2070	-13.77	20240112	1679	6.31	20240419	4395	-59.39	20230616	1679	6.31	20240419	4.09	N	277410	100	38 억	1015987	N	N	N	N
54	20240523	121002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1791	3	2	0.17	287983301	160881	30.47	1788	1806	1777	2320	1252	1788	1790.04	2.65	2941	1849	1818	1803	1772	1757	1811	1765	38	532	100	1100	1	1	38356789	687	13.78	1.05	12	0.42	130.00	1713.00	4395	20230616	-59.25	1679	20240419	6.67	2070	-13.48	20240112	1679	6.67	20240419	4395	-59.25	20230616	1679	6.67	20240419	4.09	N	277410	100	38 억	1015987	N	N	N	N
55	20240523	110959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1797	9	2	0.50	230828780	129030	24.43	1788	1806	1777	2320	1252	1788	1788.96	2.65	7877	1849	1818	1803	1772	1757	1811	1765	38	532	100	1100	1	1	38356789	689	13.82	1.05	12	0.34	130.00	1713.00	4395	20230616	-59.11	1679	20240419	7.03	2070	-13.19	20240112	1679	7.03	20240419	4395	-59.11	20230616	1679	7.03	20240419	4.09	N	277410	100	38 억	1015987	N	N	N	N
56	20240523	101002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1796	8	2	0.45	163435478	91451	17.32	1788	1806	1777	2320	1252	1788	1787.14	2.65	2924	1849	1818	1803	1772	1757	1811	1765	38	532	100	1100	1	1	38356789	689	13.82	1.05	12	0.24	130.00	1713.00	4395	20230616	-59.14	1679	20240419	6.97	2070	-13.24	20240112	1679	6.97	20240419	4395	-59.14	20230616	1679	6.97	20240419	4.09	N	277410	100	38 억	1015987	N	N	N	N
57	20240523	091006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1787	-1	5	-0.06	71050983	39743	7.53	1788	1806	1780	2320	1252	1788	1787.76	2.65	-15492	1849	1818	1803	1772	1757	1811	1765	38	532	100	1100	1	1	38356789	685	13.75	1.04	12	0.10	130.00	1713.00	4395	20230616	-59.34	1679	20240419	6.43	2070	-13.67	20240112	1679	6.43	20240419	4395	-59.34	20230616	1679	6.43	20240419	4.09	N	277410	100	38 억	1015987	N	N	N	N
58	20240522	160951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1788	-36	5	-1.97	950228333	525375	67.44	1821	1834	1788	2370	1277	1824	1808.88	2.66	-5308	1866	1844	1822	1800	1778	1856	1812	38	546	100	1130	1	1	38356789	686	13.75	1.04	12	1.37	130.00	1713.00	4395	20230616	-59.32	1679	20240419	6.49	2070	-13.62	20240112	1679	6.49	20240419	4395	-59.32	20230616	1679	6.49	20240419	4.05	N	277410	100	38 억	1021028	N	N	N	N
59	20240522	150959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1790	-34	5	-1.86	880592891	486446	62.44	1821	1834	1790	2370	1277	1824	1810.26	2.66	-7231	1866	1844	1822	1800	1778	1856	1812	38	546	100	1130	1	1	38356789	687	13.77	1.04	12	1.27	130.00	1713.00	4395	20230616	-59.27	1679	20240419	6.61	2070	-13.53	20240112	1679	6.61	20240419	4395	-59.27	20230616	1679	6.61	20240419	4.05	N	277410	100	38 억	1021028	N	N	N	N
60	20240522	140959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1800	-24	5	-1.32	746318161	411618	52.84	1821	1834	1800	2370	1277	1824	1813.13	2.66	-4453	1866	1844	1822	1800	1778	1856	1812	38	546	100	1130	1	1	38356789	690	13.85	1.05	12	1.07	130.00	1713.00	4395	20230616	-59.04	1679	20240419	7.21	2070	-13.04	20240112	1679	7.21	20240419	4395	-59.04	20230616	1679	7.21	20240419	4.05	N	277410	100	38 억	1021028	N	N	N	N
61	20240522	130956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1807	-17	5	-0.93	622519454	342930	44.02	1821	1834	1802	2370	1277	1824	1815.30	2.66	7008	1866	1844	1822	1800	1778	1856	1812	38	546	100	1130	1	1	38356789	693	13.90	1.05	12	0.89	130.00	1713.00	4395	20230616	-58.89	1679	20240419	7.62	2070	-12.71	20240112	1679	7.62	20240419	4395	-58.89	20230616	1679	7.62	20240419	4.05	N	277410	100	38 억	1021028	N	N	N	N
62	20240522	121114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1813	-11	5	-0.60	579366176	319061	40.96	1821	1834	1802	2370	1277	1824	1815.85	2.66	7153	1866	1844	1822	1800	1778	1856	1812	38	546	100	1130	1	1	38356789	695	13.95	1.06	12	0.83	130.00	1713.00	4395	20230616	-58.75	1679	20240419	7.98	2070	-12.42	20240112	1679	7.98	20240419	4395	-58.75	20230616	1679	7.98	20240419	4.05	N	277410	100	38 억	1021028	N	N	N	N
63	20240522	111002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1809	-15	5	-0.82	503368562	277095	35.57	1821	1834	1802	2370	1277	1824	1816.59	2.66	-4183	1866	1844	1822	1800	1778	1856	1812	38	546	100	1130	1	1	38356789	694	13.92	1.06	12	0.72	130.00	1713.00	4395	20230616	-58.84	1679	20240419	7.74	2070	-12.61	20240112	1679	7.74	20240419	4395	-58.84	20230616	1679	7.74	20240419	4.05	N	277410	100	38 억	1021028	N	N	N	N
64	20240522	100958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	-12	5	-0.66	427701273	235300	30.21	1821	1834	1802	2370	1277	1824	1817.68	2.66	-10692	1866	1844	1822	1800	1778	1856	1812	38	546	100	1130	1	1	38356789	695	13.94	1.06	12	0.61	130.00	1713.00	4395	20230616	-58.77	1679	20240419	7.92	2070	-12.46	20240112	1679	7.92	20240419	4395	-58.77	20230616	1679	7.92	20240419	4.05	N	277410	100	38 억	1021028	N	N	N	N
65	20240522	091000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1833	9	2	0.49	70582403	38691	4.97	1821	1834	1819	2370	1277	1824	1824.26	2.66	-13924	1866	1844	1822	1800	1778	1856	1812	38	546	100	1130	1	1	38356789	703	14.10	1.07	12	0.10	130.00	1713.00	4395	20230616	-58.29	1679	20240419	9.17	2070	-11.45	20240112	1679	9.17	20240419	4395	-58.29	20230616	1679	9.17	20240419	4.05	N	277410	100	38 억	1021028	N	N	N	N
66	20240521	160944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1824	15	2	0.83	1385672637	760852	93.16	1806	1844	1800	2350	1267	1809	1821.21	2.73	-25561	1863	1836	1811	1784	1759	1849	1797	38	541	100	1120	1	1	38356789	700	14.03	1.06	12	1.98	130.00	1713.00	4395	20230616	-58.50	1679	20240419	8.64	2070	-11.88	20240112	1679	8.64	20240419	4395	-58.50	20230616	1679	8.64	20240419	4.20	N	277410	100	38 억	1046464	N	N	N	N
67	20240521	150955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1822	13	2	0.72	1314613453	721895	88.39	1806	1844	1800	2350	1267	1809	1821.06	2.73	-14915	1863	1836	1811	1784	1759	1849	1797	38	541	100	1120	1	1	38356789	699	14.02	1.06	12	1.88	130.00	1713.00	4395	20230616	-58.54	1679	20240419	8.52	2070	-11.98	20240112	1679	8.52	20240419	4395	-58.54	20230616	1679	8.52	20240419	4.20	N	277410	100	38 억	1046464	N	N	N	N
68	20240521	140955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	7	2	0.39	1176255657	645824	79.07	1806	1844	1800	2350	1267	1809	1821.33	2.73	5388	1863	1836	1811	1784	1759	1849	1797	38	541	100	1120	1	1	38356789	697	13.97	1.06	12	1.68	130.00	1713.00	4395	20230616	-58.68	1679	20240419	8.16	2070	-12.27	20240112	1679	8.16	20240419	4395	-58.68	20230616	1679	8.16	20240419	4.20	N	277410	100	38 억	1046464	N	N	N	N
69	20240521	130954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1825	16	2	0.88	734252550	404023	49.47	1806	1830	1800	2350	1267	1809	1817.35	2.73	-1209	1863	1836	1811	1784	1759	1849	1797	38	541	100	1120	1	1	38356789	700	14.04	1.07	12	1.05	130.00	1713.00	4395	20230616	-58.48	1679	20240419	8.70	2070	-11.84	20240112	1679	8.70	20240419	4395	-58.48	20230616	1679	8.70	20240419	4.20	N	277410	100	38 억	1046464	N	N	N	N
70	20240521	120952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1815	6	2	0.33	659469427	362814	44.42	1806	1830	1800	2350	1267	1809	1817.65	2.73	-4146	1863	1836	1811	1784	1759	1849	1797	38	541	100	1120	1	1	38356789	696	13.96	1.06	12	0.95	130.00	1713.00	4395	20230616	-58.70	1679	20240419	8.10	2070	-12.32	20240112	1679	8.10	20240419	4395	-58.70	20230616	1679	8.10	20240419	4.20	N	277410	100	38 억	1046464	N	N	N	N
71	20240521	110952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1823	14	2	0.77	527357889	290118	35.52	1806	1830	1800	2350	1267	1809	1817.74	2.73	6642	1863	1836	1811	1784	1759	1849	1797	38	541	100	1120	1	1	38356789	699	14.02	1.06	12	0.76	130.00	1713.00	4395	20230616	-58.52	1679	20240419	8.58	2070	-11.93	20240112	1679	8.58	20240419	4395	-58.52	20230616	1679	8.58	20240419	4.20	N	277410	100	38 억	1046464	N	N	N	N
72	20240521	100953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1817	8	2	0.44	277344014	153134	18.75	1806	1825	1800	2350	1267	1809	1811.12	2.73	21335	1863	1836	1811	1784	1759	1849	1797	38	541	100	1120	1	1	38356789	697	13.98	1.06	12	0.40	130.00	1713.00	4395	20230616	-58.66	1679	20240419	8.22	2070	-12.22	20240112	1679	8.22	20240419	4395	-58.66	20230616	1679	8.22	20240419	4.20	N	277410	100	38 억	1046464	N	N	N	N
73	20240521	090949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1803	-6	5	-0.33	72110403	39982	4.90	1806	1807	1800	2350	1267	1809	1803.57	2.73	9936	1863	1836	1811	1784	1759	1849	1797	38	541	100	1120	1	1	38356789	692	13.87	1.05	12	0.10	130.00	1713.00	4395	20230616	-58.98	1679	20240419	7.39	2070	-12.90	20240112	1679	7.39	20240419	4395	-58.98	20230616	1679	7.39	20240419	4.20	N	277410	100	38 억	1046464	N	N	N	N
74	20240517	160955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1790	30	2	1.70	9433753382	5150487	1656.48	1760	1909	1755	2285	1232	1760	1831.66	2.51	119168	1784	1772	1766	1754	1748	1769	1751	38	525	100	1090	1	1	38356789	687	13.77	1.04	12	13.43	130.00	1713.00	4395	20230616	-59.27	1679	20240419	6.61	2070	-13.53	20240112	1679	6.61	20240419	4395	-59.27	20230616	1679	6.61	20240419	4.22	N	277410	100	38 억	961295	N	N	N	N
75	20240517	150958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1781	21	2	1.19	9340132586	5098100	1639.63	1760	1909	1755	2285	1232	1760	1832.10	2.51	108482	1784	1772	1766	1754	1748	1769	1751	38	525	100	1090	1	1	38356789	683	13.70	1.04	12	13.29	130.00	1713.00	4395	20230616	-59.48	1679	20240419	6.08	2070	-13.96	20240112	1679	6.08	20240419	4395	-59.48	20230616	1679	6.08	20240419	4.22	N	277410	100	38 억	961295	N	N	N	N
76	20240517	140950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1800	40	2	2.27	8919840778	4863595	1564.21	1760	1909	1755	2285	1232	1760	1834.02	2.51	51588	1784	1772	1766	1754	1748	1769	1751	38	525	100	1090	1	1	38356789	690	13.85	1.05	12	12.68	130.00	1713.00	4395	20230616	-59.04	1679	20240419	7.21	2070	-13.04	20240112	1679	7.21	20240419	4395	-59.04	20230616	1679	7.21	20240419	4.22	N	277410	100	38 억	961295	N	N	N	N
77	20240517	130942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	52	2	2.95	8308039692	4522899	1454.64	1760	1909	1755	2285	1232	1760	1836.91	2.51	-9898	1784	1772	1766	1754	1748	1769	1751	38	525	100	1090	1	1	38356789	695	13.94	1.06	12	11.79	130.00	1713.00	4395	20230616	-58.77	1679	20240419	7.92	2070	-12.46	20240112	1679	7.92	20240419	4395	-58.77	20230616	1679	7.92	20240419	4.22	N	277410	100	38 억	961295	N	N	N	N
78	20240517	120943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1826	66	2	3.75	6756538597	3673507	1181.46	1760	1909	1755	2285	1232	1760	1839.29	2.51	-184434	1784	1772	1766	1754	1748	1769	1751	38	525	100	1090	1	1	38356789	700	14.05	1.07	12	9.58	130.00	1713.00	4395	20230616	-58.45	1679	20240419	8.76	2070	-11.79	20240112	1679	8.76	20240419	4395	-58.45	20230616	1679	8.76	20240419	4.22	N	277410	100	38 억	961295	N	N	N	N
79	20240517	110943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	39	2	2.22	1517201755	846654	272.30	1760	1815	1755	2285	1232	1760	1792.05	2.51	-5647	1784	1772	1766	1754	1748	1769	1751	38	525	100	1090	1	1	38356789	690	13.84	1.05	12	2.21	130.00	1713.00	4395	20230616	-59.07	1679	20240419	7.15	2070	-13.09	20240112	1679	7.15	20240419	4395	-59.07	20230616	1679	7.15	20240419	4.22	N	277410	100	38 억	961295	N	N	N	N
80	20240517	100938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1786	26	2	1.48	655369368	368270	118.44	1760	1795	1755	2285	1232	1760	1779.67	2.51	42045	1784	1772	1766	1754	1748	1769	1751	38	525	100	1090	1	1	38356789	685	13.74	1.04	12	0.96	130.00	1713.00	4395	20230616	-59.36	1679	20240419	6.37	2070	-13.72	20240112	1679	6.37	20240419	4395	-59.36	20230616	1679	6.37	20240419	4.22	N	277410	100	38 억	961295	N	N	N	N
81	20240517	090945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1770	10	2	0.57	70949298	40301	12.96	1760	1770	1755	2285	1232	1760	1760.50	2.51	11361	1784	1772	1766	1754	1748	1769	1751	38	525	100	1090	1	1	38356789	679	13.62	1.03	12	0.11	130.00	1713.00	4395	20230616	-59.73	1679	20240419	5.42	2070	-14.49	20240112	1679	5.42	20240419	4395	-59.73	20230616	1679	5.42	20240419	4.22	N	277410	100	38 억	961295	N	N	N	N
82	20240516	160935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1760	-2	5	-0.11	524567487	296679	137.85	1762	1778	1760	2290	1234	1762	1768.18	2.44	24224	1786	1774	1754	1742	1722	1780	1748	38	528	100	1090	1	1	38356789	675	13.54	1.03	12	0.77	130.00	1713.00	4395	20230616	-59.95	1679	20240419	4.82	2070	-14.98	20240112	1679	4.82	20240419	4395	-59.95	20230616	1679	4.82	20240419	4.14	N	277410	100	38 억	936990	N	N	N	N
83	20240516	150933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	1	2	0.06	483383417	273315	127.00	1762	1778	1760	2290	1234	1762	1768.59	2.44	24625	1786	1774	1754	1742	1722	1780	1748	38	528	100	1090	1	1	38356789	676	13.56	1.03	12	0.71	130.00	1713.00	4395	20230616	-59.89	1679	20240419	5.00	2070	-14.83	20240112	1679	5.00	20240419	4395	-59.89	20230616	1679	5.00	20240419	4.14	N	277410	100	38 억	936990	N	N	N	N
84	20240516	140940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1770	8	2	0.45	422677079	238922	111.02	1762	1778	1760	2290	1234	1762	1769.10	2.44	27449	1786	1774	1754	1742	1722	1780	1748	38	528	100	1090	1	1	38356789	679	13.62	1.03	12	0.62	130.00	1713.00	4395	20230616	-59.73	1679	20240419	5.42	2070	-14.49	20240112	1679	5.42	20240419	4395	-59.73	20230616	1679	5.42	20240419	4.14	N	277410	100	38 억	936990	N	N	N	N
85	20240516	130934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1771	9	2	0.51	374017521	211391	98.22	1762	1778	1760	2290	1234	1762	1769.32	2.44	26641	1786	1774	1754	1742	1722	1780	1748	38	528	100	1090	1	1	38356789	679	13.62	1.03	12	0.55	130.00	1713.00	4395	20230616	-59.70	1679	20240419	5.48	2070	-14.44	20240112	1679	5.48	20240419	4395	-59.70	20230616	1679	5.48	20240419	4.14	N	277410	100	38 억	936990	N	N	N	N
86	20240516	120932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1773	11	2	0.62	342897269	193808	90.05	1762	1778	1760	2290	1234	1762	1769.26	2.44	27422	1786	1774	1754	1742	1722	1780	1748	38	528	100	1090	1	1	38356789	680	13.64	1.04	12	0.51	130.00	1713.00	4395	20230616	-59.66	1679	20240419	5.60	2070	-14.35	20240112	1679	5.60	20240419	4395	-59.66	20230616	1679	5.60	20240419	4.14	N	277410	100	38 억	936990	N	N	N	N
87	20240516	110930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1772	10	2	0.57	192657158	109072	50.68	1762	1778	1760	2290	1234	1762	1766.33	2.44	7701	1786	1774	1754	1742	1722	1780	1748	38	528	100	1090	1	1	38356789	680	13.63	1.03	12	0.28	130.00	1713.00	4395	20230616	-59.68	1679	20240419	5.54	2070	-14.40	20240112	1679	5.54	20240419	4395	-59.68	20230616	1679	5.54	20240419	4.14	N	277410	100	38 억	936990	N	N	N	N
88	20240516	100934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1765	3	2	0.17	136443418	77312	35.92	1762	1778	1760	2290	1234	1762	1764.84	2.44	750	1786	1774	1754	1742	1722	1780	1748	38	528	100	1090	1	1	38356789	677	13.58	1.03	12	0.20	130.00	1713.00	4395	20230616	-59.84	1679	20240419	5.12	2070	-14.73	20240112	1679	5.12	20240419	4395	-59.84	20230616	1679	5.12	20240419	4.14	N	277410	100	38 억	936990	N	N	N	N
89	20240516	090935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	1	2	0.06	46910287	26552	12.34	1762	1778	1762	2290	1234	1762	1766.73	2.44	-2455	1786	1774	1754	1742	1722	1780	1748	38	528	100	1090	1	1	38356789	676	13.56	1.03	12	0.07	130.00	1713.00	4395	20230616	-59.89	1679	20240419	5.00	2070	-14.83	20240112	1679	5.00	20240419	4395	-59.89	20230616	1679	5.00	20240419	4.14	N	277410	100	38 억	936990	N	N	N	N
90	20240514	160945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1762	22	2	1.26	360886724	205557	66.11	1734	1766	1734	2260	1218	1740	1755.59	2.30	53487	1786	1763	1749	1726	1712	1756	1719	38	520	100	1070	1	1	38356789	676	13.55	1.03	12	0.54	130.00	1713.00	4395	20230616	-59.91	1679	20240419	4.94	2070	-14.88	20240112	1679	4.94	20240419	4395	-59.91	20230616	1679	4.94	20240419	4.17	N	277410	100	38 억	883571	N	N	N	N
91	20240514	150948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	23	2	1.32	341544741	194582	62.58	1734	1766	1734	2260	1218	1740	1755.27	2.30	53511	1786	1763	1749	1726	1712	1756	1719	38	520	100	1070	1	1	38356789	676	13.56	1.03	12	0.51	130.00	1713.00	4395	20230616	-59.89	1679	20240419	5.00	2070	-14.83	20240112	1679	5.00	20240419	4395	-59.89	20230616	1679	5.00	20240419	4.17	N	277410	100	38 억	883571	N	N	N	N
92	20240514	140947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1759	19	2	1.09	270529897	154291	49.62	1734	1761	1734	2260	1218	1740	1753.37	2.30	47335	1786	1763	1749	1726	1712	1756	1719	38	520	100	1070	1	1	38356789	675	13.53	1.03	12	0.40	130.00	1713.00	4395	20230616	-59.98	1679	20240419	4.76	2070	-15.02	20240112	1679	4.76	20240419	4395	-59.98	20230616	1679	4.76	20240419	4.17	N	277410	100	38 억	883571	N	N	N	N
93	20240514	130948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1752	12	2	0.69	188412121	107501	34.57	1734	1761	1734	2260	1218	1740	1752.65	2.30	37450	1786	1763	1749	1726	1712	1756	1719	38	520	100	1070	1	1	38356789	672	13.48	1.02	12	0.28	130.00	1713.00	4395	20230616	-60.14	1679	20240419	4.35	2070	-15.36	20240112	1679	4.35	20240419	4395	-60.14	20230616	1679	4.35	20240419	4.17	N	277410	100	38 억	883571	N	N	N	N
94	20240514	120944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1749	9	2	0.52	170422163	97244	31.28	1734	1761	1734	2260	1218	1740	1752.52	2.30	32925	1786	1763	1749	1726	1712	1756	1719	38	520	100	1070	1	1	38356789	671	13.45	1.02	12	0.25	130.00	1713.00	4395	20230616	-60.20	1679	20240419	4.17	2070	-15.51	20240112	1679	4.17	20240419	4395	-60.20	20230616	1679	4.17	20240419	4.17	N	277410	100	38 억	883571	N	N	N	N
95	20240514	110945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1750	10	2	0.57	137920218	78678	25.30	1734	1761	1734	2260	1218	1740	1752.97	2.30	32065	1786	1763	1749	1726	1712	1756	1719	38	520	100	1070	1	1	38356789	671	13.46	1.02	12	0.21	130.00	1713.00	4395	20230616	-60.18	1679	20240419	4.23	2070	-15.46	20240112	1679	4.23	20240419	4395	-60.18	20230616	1679	4.23	20240419	4.17	N	277410	100	38 억	883571	N	N	N	N
96	20240514	100942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1753	13	2	0.75	99851967	56959	18.32	1734	1761	1734	2260	1218	1740	1753.05	2.30	25933	1786	1763	1749	1726	1712	1756	1719	38	520	100	1070	1	1	38356789	672	13.48	1.02	12	0.15	130.00	1713.00	4395	20230616	-60.11	1679	20240419	4.41	2070	-15.31	20240112	1679	4.41	20240419	4395	-60.11	20230616	1679	4.41	20240419	4.17	N	277410	100	38 억	883571	N	N	N	N
97	20240514	090944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1749	9	2	0.52	19698180	11261	3.62	1734	1760	1734	2260	1218	1740	1749.24	2.30	6115	1786	1763	1749	1726	1712	1756	1719	38	520	100	1070	1	1	38356789	671	13.45	1.02	12	0.03	130.00	1713.00	4395	20230616	-60.20	1679	20240419	4.17	2070	-15.51	20240112	1679	4.17	20240419	4395	-60.20	20230616	1679	4.17	20240419	4.17	N	277410	100	38 억	883571	N	N	N	N
98	20240513	160942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1740	-21	5	-1.19	538898846	307407	106.73	1761	1772	1735	2285	1233	1761	1753.05	2.27	14048	1778	1769	1761	1752	1744	1765	1748	38	524	100	1090	1	1	38356789	667	13.38	1.02	12	0.80	130.00	1713.00	4395	20230616	-60.41	1679	20240419	3.63	2070	-15.94	20240112	1679	3.63	20240419	4395	-60.41	20230616	1679	3.63	20240419	4.20	N	277410	100	38 억	869710	N	N	N	N
99	20240513	150945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1741	-20	5	-1.14	509055399	290255	100.78	1761	1772	1735	2285	1233	1761	1753.82	2.27	8977	1778	1769	1761	1752	1744	1765	1748	38	524	100	1090	1	1	38356789	668	13.39	1.02	12	0.76	130.00	1713.00	4395	20230616	-60.39	1679	20240419	3.69	2070	-15.89	20240112	1679	3.69	20240419	4395	-60.39	20230616	1679	3.69	20240419	4.20	N	277410	100	38 억	869710	N	N	N	N
100	20240513	140945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1747	-14	5	-0.80	417470174	237587	82.49	1761	1772	1740	2285	1233	1761	1757.13	2.27	1699	1778	1769	1761	1752	1744	1765	1748	38	524	100	1090	1	1	38356789	670	13.44	1.02	12	0.62	130.00	1713.00	4395	20230616	-60.25	1679	20240419	4.05	2070	-15.60	20240112	1679	4.05	20240419	4395	-60.25	20230616	1679	4.05	20240419	4.20	N	277410	100	38 억	869710	N	N	N	N
101	20240513	130939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1745	-16	5	-0.91	367966580	209204	72.64	1761	1772	1740	2285	1233	1761	1758.89	2.27	1832	1778	1769	1761	1752	1744	1765	1748	38	524	100	1090	1	1	38356789	669	13.42	1.02	12	0.55	130.00	1713.00	4395	20230616	-60.30	1679	20240419	3.93	2070	-15.70	20240112	1679	3.93	20240419	4395	-60.30	20230616	1679	3.93	20240419	4.20	N	277410	100	38 억	869710	N	N	N	N
102	20240513	120943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1744	-17	5	-0.97	325161280	184654	64.11	1761	1772	1744	2285	1233	1761	1760.92	2.27	-297	1778	1769	1761	1752	1744	1765	1748	38	524	100	1090	1	1	38356789	669	13.42	1.02	12	0.48	130.00	1713.00	4395	20230616	-60.32	1679	20240419	3.87	2070	-15.75	20240112	1679	3.87	20240419	4395	-60.32	20230616	1679	3.87	20240419	4.20	N	277410	100	38 억	869710	N	N	N	N
103	20240513	110942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1752	-9	5	-0.51	289027972	164031	56.95	1761	1772	1752	2285	1233	1761	1762.03	2.27	3832	1778	1769	1761	1752	1744	1765	1748	38	524	100	1090	1	1	38356789	672	13.48	1.02	12	0.43	130.00	1713.00	4395	20230616	-60.14	1679	20240419	4.35	2070	-15.36	20240112	1679	4.35	20240419	4395	-60.14	20230616	1679	4.35	20240419	4.20	N	277410	100	38 억	869710	N	N	N	N
104	20240513	100941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1766	5	2	0.28	165473129	93811	32.57	1761	1772	1759	2285	1233	1761	1763.90	2.27	9734	1778	1769	1761	1752	1744	1765	1748	38	524	100	1090	1	1	38356789	677	13.58	1.03	12	0.24	130.00	1713.00	4395	20230616	-59.82	1679	20240419	5.18	2070	-14.69	20240112	1679	5.18	20240419	4395	-59.82	20230616	1679	5.18	20240419	4.20	N	277410	100	38 억	869710	N	N	N	N
105	20240513	090944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1766	5	2	0.28	51157802	28988	10.06	1761	1772	1760	2285	1233	1761	1764.79	2.27	1003	1778	1769	1761	1752	1744	1765	1748	38	524	100	1090	1	1	38356789	677	13.58	1.03	12	0.08	130.00	1713.00	4395	20230616	-59.82	1679	20240419	5.18	2070	-14.69	20240112	1679	5.18	20240419	4395	-59.82	20230616	1679	5.18	20240419	4.20	N	277410	100	38 억	869710	N	N	N	N
106	20240510	160915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1761	6	2	0.34	503400568	285973	73.11	1770	1770	1753	2280	1229	1755	1760.31	2.16	40933	1785	1770	1755	1740	1725	1762	1732	38	525	100	1080	1	1	38356789	675	13.55	1.03	12	0.75	130.00	1713.00	4395	20230616	-59.93	1679	20240419	4.88	2070	-14.93	20240112	1679	4.88	20240419	4395	-59.93	20230616	1679	4.88	20240419	4.32	N	277410	100	38 억	828500	N	N	N	N
107	20240510	150923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1759	4	2	0.23	460971973	261838	66.94	1770	1770	1753	2280	1229	1755	1760.52	2.16	39622	1785	1770	1755	1740	1725	1762	1732	38	525	100	1080	1	1	38356789	675	13.53	1.03	12	0.68	130.00	1713.00	4395	20230616	-59.98	1679	20240419	4.76	2070	-15.02	20240112	1679	4.76	20240419	4395	-59.98	20230616	1679	4.76	20240419	4.32	N	277410	100	38 억	828500	N	N	N	N
108	20240510	140925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1757	2	2	0.11	406067053	230627	58.96	1770	1770	1753	2280	1229	1755	1760.71	2.16	33775	1785	1770	1755	1740	1725	1762	1732	38	525	100	1080	1	1	38356789	674	13.52	1.03	12	0.60	130.00	1713.00	4395	20230616	-60.02	1679	20240419	4.65	2070	-15.12	20240112	1679	4.65	20240419	4395	-60.02	20230616	1679	4.65	20240419	4.32	N	277410	100	38 억	828500	N	N	N	N
109	20240510	130917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1760	5	2	0.28	301743873	171307	43.79	1770	1770	1753	2280	1229	1755	1761.42	2.16	29234	1785	1770	1755	1740	1725	1762	1732	38	525	100	1080	1	1	38356789	675	13.54	1.03	12	0.45	130.00	1713.00	4395	20230616	-59.95	1679	20240419	4.82	2070	-14.98	20240112	1679	4.82	20240419	4395	-59.95	20230616	1679	4.82	20240419	4.32	N	277410	100	38 억	828500	N	N	N	N
110	20240510	120911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1766	11	2	0.63	257437260	146126	37.36	1770	1770	1753	2280	1229	1755	1761.75	2.16	25593	1785	1770	1755	1740	1725	1762	1732	38	525	100	1080	1	1	38356789	677	13.58	1.03	12	0.38	130.00	1713.00	4395	20230616	-59.82	1679	20240419	5.18	2070	-14.69	20240112	1679	5.18	20240419	4395	-59.82	20230616	1679	5.18	20240419	4.32	N	277410	100	38 억	828500	N	N	N	N
111	20240510	110917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1760	5	2	0.28	213953262	121457	31.05	1770	1770	1753	2280	1229	1755	1761.56	2.16	17072	1785	1770	1755	1740	1725	1762	1732	38	525	100	1080	1	1	38356789	675	13.54	1.03	12	0.32	130.00	1713.00	4395	20230616	-59.95	1679	20240419	4.82	2070	-14.98	20240112	1679	4.82	20240419	4395	-59.95	20230616	1679	4.82	20240419	4.32	N	277410	100	38 억	828500	N	N	N	N
112	20240510	100915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1755	0	3	0.00	174680909	99103	25.34	1770	1770	1755	2280	1229	1755	1762.62	2.16	10214	1785	1770	1755	1740	1725	1762	1732	38	525	100	1080	1	1	38356789	673	13.50	1.02	12	0.26	130.00	1713.00	4395	20230616	-60.07	1679	20240419	4.53	2070	-15.22	20240112	1679	4.53	20240419	4395	-60.07	20230616	1679	4.53	20240419	4.32	N	277410	100	38 억	828500	N	N	N	N
113	20240510	090918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1762	7	2	0.40	69736780	39475	10.09	1770	1770	1761	2280	1229	1755	1766.61	2.16	-2577	1785	1770	1755	1740	1725	1762	1732	38	525	100	1080	1	1	38356789	676	13.55	1.03	12	0.10	130.00	1713.00	4395	20230616	-59.91	1679	20240419	4.94	2070	-14.88	20240112	1679	4.94	20240419	4395	-59.91	20230616	1679	4.94	20240419	4.32	N	277410	100	38 억	828500	N	N	N	N
114	20240509	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1755	-4	5	-0.23	660252020	375794	53.62	1759	1770	1740	2285	1232	1759	1756.96	2.19	-10302	1793	1776	1761	1744	1729	1768	1736	38	526	100	1090	1	1	38356789	673	13.50	1.02	12	0.98	130.00	1713.00	4395	20230616	-60.07	1679	20240419	4.53	2070	-15.22	20240112	1679	4.53	20240419	4395	-60.07	20230616	1679	4.53	20240419	4.48	N	277410	100	38 억	839419	N	N	N	N
115	20240509	150934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1759	0	3	0.00	630565979	358864	51.21	1759	1770	1740	2285	1232	1759	1757.12	2.19	-11253	1793	1776	1761	1744	1729	1768	1736	38	526	100	1090	1	1	38356789	675	13.53	1.03	12	0.94	130.00	1713.00	4395	20230616	-59.98	1679	20240419	4.76	2070	-15.02	20240112	1679	4.76	20240419	4395	-59.98	20230616	1679	4.76	20240419	4.48	N	277410	100	38 억	839419	N	N	N	N
116	20240509	140831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1755	-4	5	-0.23	542390349	308525	44.02	1759	1770	1740	2285	1232	1759	1758.01	2.19	-12541	1793	1776	1761	1744	1729	1768	1736	38	526	100	1090	1	1	38356789	673	13.50	1.02	12	0.80	130.00	1713.00	4395	20230616	-60.07	1679	20240419	4.53	2070	-15.22	20240112	1679	4.53	20240419	4395	-60.07	20230616	1679	4.53	20240419	4.48	N	277410	100	38 억	839419	N	N	N	N
117	20240509	130918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1752	-7	5	-0.40	283136755	161486	23.04	1759	1767	1740	2285	1232	1759	1753.32	2.19	-2074	1793	1776	1761	1744	1729	1768	1736	38	526	100	1090	1	1	38356789	672	13.48	1.02	12	0.42	130.00	1713.00	4395	20230616	-60.14	1679	20240419	4.35	2070	-15.36	20240112	1679	4.35	20240419	4395	-60.14	20230616	1679	4.35	20240419	4.48	N	277410	100	38 억	839419	N	N	N	N
118	20240509	120915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1747	-12	5	-0.68	264107338	150599	21.49	1759	1767	1740	2285	1232	1759	1753.71	2.19	-4514	1793	1776	1761	1744	1729	1768	1736	38	526	100	1090	1	1	38356789	670	13.44	1.02	12	0.39	130.00	1713.00	4395	20230616	-60.25	1679	20240419	4.05	2070	-15.60	20240112	1679	4.05	20240419	4395	-60.25	20230616	1679	4.05	20240419	4.48	N	277410	100	38 억	839419	N	N	N	N
119	20240509	110902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1753	-6	5	-0.34	181512001	103318	14.74	1759	1767	1753	2285	1232	1759	1756.83	2.19	3828	1793	1776	1761	1744	1729	1768	1736	38	526	100	1090	1	1	38356789	672	13.48	1.02	12	0.27	130.00	1713.00	4395	20230616	-60.11	1679	20240419	4.41	2070	-15.31	20240112	1679	4.41	20240419	4395	-60.11	20230616	1679	4.41	20240419	4.48	N	277410	100	38 억	839419	N	N	N	N
120	20240509	100906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1759	0	3	0.00	111330330	63361	9.04	1759	1767	1753	2285	1232	1759	1757.08	2.19	9038	1793	1776	1761	1744	1729	1768	1736	38	526	100	1090	1	1	38356789	675	13.53	1.03	12	0.17	130.00	1713.00	4395	20230616	-59.98	1679	20240419	4.76	2070	-15.02	20240112	1679	4.76	20240419	4395	-59.98	20230616	1679	4.76	20240419	4.48	N	277410	100	38 억	839419	N	N	N	N
121	20240509	090903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1760	1	2	0.06	14872874	8463	1.21	1759	1767	1753	2285	1232	1759	1757.40	2.19	-836	1793	1776	1761	1744	1729	1768	1736	38	526	100	1090	1	1	38356789	675	13.54	1.03	12	0.02	130.00	1713.00	4395	20230616	-59.95	1679	20240419	4.82	2070	-14.98	20240112	1679	4.82	20240419	4395	-59.95	20230616	1679	4.82	20240419	4.48	N	277410	100	38 억	839419	N	N	N	N
122	20240508	160856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1759	19	2	1.09	1212780035	687486	104.29	1774	1778	1746	2260	1218	1740	1764.10	1.90	108441	1764	1751	1730	1717	1696	1758	1724	38	520	100	1070	1	1	38356789	675	13.53	1.03	12	1.79	130.00	1713.00	4395	20230616	-59.98	1679	20240419	4.76	2070	-15.02	20240112	1679	4.76	20240419	4395	-59.98	20230616	1679	4.76	20240419	4.44	N	277410	100	38 억	730553	N	N	N	N
123	20240508	150902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	23	2	1.32	1166108699	660977	100.27	1774	1778	1746	2260	1218	1740	1764.22	1.90	103667	1764	1751	1730	1717	1696	1758	1724	38	520	100	1070	1	1	38356789	676	13.56	1.03	12	1.72	130.00	1713.00	4395	20230616	-59.89	1679	20240419	5.00	2070	-14.83	20240112	1679	5.00	20240419	4395	-59.89	20230616	1679	5.00	20240419	4.44	N	277410	100	38 억	730553	N	N	N	N
124	20240508	140856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	23	2	1.32	1079577520	611826	92.81	1774	1778	1746	2260	1218	1740	1764.52	1.90	92369	1764	1751	1730	1717	1696	1758	1724	38	520	100	1070	1	1	38356789	676	13.56	1.03	12	1.60	130.00	1713.00	4395	20230616	-59.89	1679	20240419	5.00	2070	-14.83	20240112	1679	5.00	20240419	4395	-59.89	20230616	1679	5.00	20240419	4.44	N	277410	100	38 억	730553	N	N	N	N
125	20240508	130854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1765	25	2	1.44	973128701	551348	83.64	1774	1778	1746	2260	1218	1740	1765.00	1.90	74375	1764	1751	1730	1717	1696	1758	1724	38	520	100	1070	1	1	38356789	677	13.58	1.03	12	1.44	130.00	1713.00	4395	20230616	-59.84	1679	20240419	5.12	2070	-14.73	20240112	1679	5.12	20240419	4395	-59.84	20230616	1679	5.12	20240419	4.44	N	277410	100	38 억	730553	N	N	N	N
126	20240508	120852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1770	30	2	1.72	898972231	509304	77.26	1774	1778	1746	2260	1218	1740	1765.10	1.90	66277	1764	1751	1730	1717	1696	1758	1724	38	520	100	1070	1	1	38356789	679	13.62	1.03	12	1.33	130.00	1713.00	4395	20230616	-59.73	1679	20240419	5.42	2070	-14.49	20240112	1679	5.42	20240419	4395	-59.73	20230616	1679	5.42	20240419	4.44	N	277410	100	38 억	730553	N	N	N	N
127	20240508	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1769	29	2	1.67	746777118	423336	64.22	1774	1775	1746	2260	1218	1740	1764.03	1.90	58068	1764	1751	1730	1717	1696	1758	1724	38	520	100	1070	1	1	38356789	679	13.61	1.03	12	1.10	130.00	1713.00	4395	20230616	-59.75	1679	20240419	5.36	2070	-14.54	20240112	1679	5.36	20240419	4395	-59.75	20230616	1679	5.36	20240419	4.44	N	277410	100	38 억	730553	N	N	N	N
128	20240508	100903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1758	18	2	1.03	500256788	283792	43.05	1774	1775	1746	2260	1218	1740	1762.76	1.90	21624	1764	1751	1730	1717	1696	1758	1724	38	520	100	1070	1	1	38356789	674	13.52	1.03	12	0.74	130.00	1713.00	4395	20230616	-60.00	1679	20240419	4.71	2070	-15.07	20240112	1679	4.71	20240419	4395	-60.00	20230616	1679	4.71	20240419	4.44	N	277410	100	38 억	730553	N	N	N	N
129	20240508	090907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	23	2	1.32	232882898	131828	20.00	1774	1775	1746	2260	1218	1740	1766.57	1.90	-31410	1764	1751	1730	1717	1696	1758	1724	38	520	100	1070	1	1	38356789	676	13.56	1.03	12	0.34	130.00	1713.00	4395	20230616	-59.89	1679	20240419	5.00	2070	-14.83	20240112	1679	5.00	20240419	4395	-59.89	20230616	1679	5.00	20240419	4.44	N	277410	100	38 억	730553	N	N	N	N
130	20240503	160922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1716	-13	5	-0.75	658412572	382269	84.01	1726	1735	1706	2245	1211	1729	1722.39	1.44	-42481	1749	1739	1727	1717	1705	1744	1722	38	516	100	1070	1	1	38356789	658	13.20	1.00	12	1.00	130.00	1713.00	4395	20230616	-60.96	1679	20240419	2.20	2070	-17.10	20240112	1679	2.20	20240419	4395	-60.96	20230616	1679	2.20	20240419	4.74	N	277410	100	38 억	552270	N	N	N	N
131	20240503	150922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1719	-10	5	-0.58	607808423	352787	77.53	1726	1735	1706	2245	1211	1729	1722.88	1.44	-44954	1749	1739	1727	1717	1705	1744	1722	38	516	100	1070	1	1	38356789	659	13.22	1.00	12	0.92	130.00	1713.00	4395	20230616	-60.89	1679	20240419	2.38	2070	-16.96	20240112	1679	2.38	20240419	4395	-60.89	20230616	1679	2.38	20240419	4.74	N	277410	100	38 억	552270	N	N	N	N
132	20240503	140924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1721	-8	5	-0.46	546303116	316999	69.66	1726	1735	1706	2245	1211	1729	1723.36	1.44	-45867	1749	1739	1727	1717	1705	1744	1722	38	516	100	1070	1	1	38356789	660	13.24	1.00	12	0.83	130.00	1713.00	4395	20230616	-60.84	1679	20240419	2.50	2070	-16.86	20240112	1679	2.50	20240419	4395	-60.84	20230616	1679	2.50	20240419	4.74	N	277410	100	38 억	552270	N	N	N	N
133	20240503	130924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1722	-7	5	-0.40	509676787	295711	64.98	1726	1735	1706	2245	1211	1729	1723.56	1.44	-50520	1749	1739	1727	1717	1705	1744	1722	38	516	100	1070	1	1	38356789	661	13.25	1.01	12	0.77	130.00	1713.00	4395	20230616	-60.82	1679	20240419	2.56	2070	-16.81	20240112	1679	2.56	20240419	4395	-60.82	20230616	1679	2.56	20240419	4.74	N	277410	100	38 억	552270	N	N	N	N
134	20240503	120920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1719	-10	5	-0.58	461705494	267790	58.85	1726	1735	1706	2245	1211	1729	1724.13	1.44	-55243	1749	1739	1727	1717	1705	1744	1722	38	516	100	1070	1	1	38356789	659	13.22	1.00	12	0.70	130.00	1713.00	4395	20230616	-60.89	1679	20240419	2.38	2070	-16.96	20240112	1679	2.38	20240419	4395	-60.89	20230616	1679	2.38	20240419	4.74	N	277410	100	38 억	552270	N	N	N	N
135	20240503	110920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1723	-6	5	-0.35	318245002	184256	40.49	1726	1735	1721	2245	1211	1729	1727.19	1.44	-50699	1749	1739	1727	1717	1705	1744	1722	38	516	100	1070	1	1	38356789	661	13.25	1.01	12	0.48	130.00	1713.00	4395	20230616	-60.80	1679	20240419	2.62	2070	-16.76	20240112	1679	2.62	20240419	4395	-60.80	20230616	1679	2.62	20240419	4.74	N	277410	100	38 억	552270	N	N	N	N
136	20240503	100916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1726	-3	5	-0.17	207328582	119943	26.36	1726	1735	1721	2245	1211	1729	1728.56	1.44	-25240	1749	1739	1727	1717	1705	1744	1722	38	516	100	1070	1	1	38356789	662	13.28	1.01	12	0.31	130.00	1713.00	4395	20230616	-60.73	1679	20240419	2.80	2070	-16.62	20240112	1679	2.80	20240419	4395	-60.73	20230616	1679	2.80	20240419	4.74	N	277410	100	38 억	552270	N	N	N	N
137	20240503	090913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1725	-4	5	-0.23	26804954	15549	3.42	1726	1732	1721	2245	1211	1729	1723.90	1.44	3691	1749	1739	1727	1717	1705	1744	1722	38	516	100	1070	1	1	38356789	662	13.27	1.01	12	0.04	130.00	1713.00	4395	20230616	-60.75	1679	20240419	2.74	2070	-16.67	20240112	1679	2.74	20240419	4395	-60.75	20230616	1679	2.74	20240419	4.74	N	277410	100	38 억	552270	N	N	N	N
138	20240502	160907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1729	0	3	0.00	772805859	448908	76.76	1724	1737	1715	2245	1211	1729	1721.38	1.47	-11335	1751	1739	1731	1719	1711	1746	1726	38	516	100	1070	1	1	38356789	663	13.30	1.01	12	1.17	130.00	1713.00	4395	20230616	-60.66	1663	20230425	3.97	2070	-16.47	20240112	1679	2.98	20240419	4395	-60.66	20230616	1679	2.98	20240419	4.81	N	277410	100	38 억	563521	N	N	N	N
139	20240502	150913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1729	0	3	0.00	716824864	416533	71.23	1724	1737	1715	2245	1211	1729	1720.90	1.47	-12986	1751	1739	1731	1719	1711	1746	1726	38	516	100	1070	1	1	38356789	663	13.30	1.01	12	1.09	130.00	1713.00	4395	20230616	-60.66	1663	20230425	3.97	2070	-16.47	20240112	1679	2.98	20240419	4395	-60.66	20230616	1679	2.98	20240419	4.81	N	277410	100	38 억	563521	N	N	N	N
140	20240502	140908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1726	-3	5	-0.17	648154621	376705	64.42	1724	1737	1715	2245	1211	1729	1720.55	1.47	-21911	1751	1739	1731	1719	1711	1746	1726	38	516	100	1070	1	1	38356789	662	13.28	1.01	12	0.98	130.00	1713.00	4395	20230616	-60.73	1663	20230425	3.79	2070	-16.62	20240112	1679	2.80	20240419	4395	-60.73	20230616	1679	2.80	20240419	4.81	N	277410	100	38 억	563521	N	N	N	N
141	20240502	130905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1727	-2	5	-0.12	619015016	359794	61.53	1724	1737	1715	2245	1211	1729	1720.43	1.47	-26770	1751	1739	1731	1719	1711	1746	1726	38	516	100	1070	1	1	38356789	662	13.28	1.01	12	0.94	130.00	1713.00	4395	20230616	-60.71	1663	20230425	3.85	2070	-16.57	20240112	1679	2.86	20240419	4395	-60.71	20230616	1679	2.86	20240419	4.81	N	277410	100	38 억	563521	N	N	N	N
142	20240502	120903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1721	-8	5	-0.46	573141739	333202	56.98	1724	1737	1715	2245	1211	1729	1720.06	1.47	-31622	1751	1739	1731	1719	1711	1746	1726	38	516	100	1070	1	1	38356789	660	13.24	1.00	12	0.87	130.00	1713.00	4395	20230616	-60.84	1663	20230425	3.49	2070	-16.86	20240112	1679	2.50	20240419	4395	-60.84	20230616	1679	2.50	20240419	4.81	N	277410	100	38 억	563521	N	N	N	N
143	20240502	110902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1716	-13	5	-0.75	491640117	285756	48.87	1724	1737	1715	2245	1211	1729	1720.44	1.47	-38868	1751	1739	1731	1719	1711	1746	1726	38	516	100	1070	1	1	38356789	658	13.20	1.00	12	0.74	130.00	1713.00	4395	20230616	-60.96	1663	20230425	3.19	2070	-17.10	20240112	1679	2.20	20240419	4395	-60.96	20230616	1679	2.20	20240419	4.81	N	277410	100	38 억	563521	N	N	N	N
144	20240502	100901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1720	-9	5	-0.52	368839745	214277	36.64	1724	1737	1715	2245	1211	1729	1721.26	1.47	-37439	1751	1739	1731	1719	1711	1746	1726	38	516	100	1070	1	1	38356789	660	13.23	1.00	12	0.56	130.00	1713.00	4395	20230616	-60.86	1663	20230425	3.43	2070	-16.91	20240112	1679	2.44	20240419	4395	-60.86	20230616	1679	2.44	20240419	4.81	N	277410	100	38 억	563521	N	N	N	N
145	20240502	090859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1725	-4	5	-0.23	88142984	51077	8.73	1724	1737	1721	2245	1211	1729	1725.57	1.47	10722	1751	1739	1731	1719	1711	1746	1726	38	516	100	1070	1	1	38356789	662	13.27	1.01	12	0.13	130.00	1713.00	4395	20230616	-60.75	1663	20230425	3.73	2070	-16.67	20240112	1679	2.74	20240419	4395	-60.75	20230616	1679	2.74	20240419	4.81	N	277410	100	38 억	563521	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History