KissMeData/403490/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 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	161308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	-40	5	-1.54	2399527935	927800	56.91	2600	2640	2550	3380	1820	2600	2586.47	1.23	58082	2726	2662	2626	2562	2526	2645	2545	45	780	100	1610	5	1	45212464	1157	80.00	3.06	12	2.05	32.00	836.00	4030	20230920	-36.48	1775	20231020	44.23	3130	-18.21	20240118	2080	23.08	20240419	4030	-36.48	20230920	1775	44.23	20231020	1.23	N	403490	100	45 억	556893	N	N	N	N
3	20240531	151309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2585	-15	5	-0.58	2232440790	862725	52.92	2600	2640	2550	3380	1820	2600	2587.64	1.23	57073	2726	2662	2626	2562	2526	2645	2545	45	780	100	1610	5	1	45212464	1169	80.78	3.09	12	1.91	32.00	836.00	4030	20230920	-35.86	1775	20231020	45.63	3130	-17.41	20240118	2080	24.28	20240419	4030	-35.86	20230920	1775	45.63	20231020	1.23	N	403490	100	45 억	556893	N	N	N	N
4	20240531	141307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2595	-5	5	-0.19	1961633315	757717	46.48	2600	2640	2550	3380	1820	2600	2588.85	1.23	60558	2726	2662	2626	2562	2526	2645	2545	45	780	100	1610	5	1	45212464	1173	81.09	3.10	12	1.68	32.00	836.00	4030	20230920	-35.61	1775	20231020	46.20	3130	-17.09	20240118	2080	24.76	20240419	4030	-35.61	20230920	1775	46.20	20231020	1.23	N	403490	100	45 억	556893	N	N	N	N
5	20240531	131310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	-30	5	-1.15	1804018185	696881	42.75	2600	2640	2550	3380	1820	2600	2588.68	1.23	67433	2726	2662	2626	2562	2526	2645	2545	45	780	100	1610	5	1	45212464	1162	80.31	3.07	12	1.54	32.00	836.00	4030	20230920	-36.23	1775	20231020	44.79	3130	-17.89	20240118	2080	23.56	20240419	4030	-36.23	20230920	1775	44.79	20231020	1.23	N	403490	100	45 억	556893	N	N	N	N
6	20240531	121312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2590	-10	5	-0.38	1627176245	628071	38.52	2600	2640	2550	3380	1820	2600	2590.73	1.23	60186	2726	2662	2626	2562	2526	2645	2545	45	780	100	1610	5	1	45212464	1171	80.94	3.10	12	1.39	32.00	836.00	4030	20230920	-35.73	1775	20231020	45.92	3130	-17.25	20240118	2080	24.52	20240419	4030	-35.73	20230920	1775	45.92	20231020	1.23	N	403490	100	45 억	556893	N	N	N	N
7	20240531	111309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2590	-10	5	-0.38	1505167260	580729	35.62	2600	2640	2550	3380	1820	2600	2591.84	1.23	52080	2726	2662	2626	2562	2526	2645	2545	45	780	100	1610	5	1	45212464	1171	80.94	3.10	12	1.28	32.00	836.00	4030	20230920	-35.73	1775	20231020	45.92	3130	-17.25	20240118	2080	24.52	20240419	4030	-35.73	20230920	1775	45.92	20231020	1.23	N	403490	100	45 억	556893	N	N	N	N
8	20240531	101302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2585	-15	5	-0.58	1160026635	447219	27.43	2600	2640	2550	3380	1820	2600	2593.85	1.23	49358	2726	2662	2626	2562	2526	2645	2545	45	780	100	1610	5	1	45212464	1169	80.78	3.09	12	0.99	32.00	836.00	4030	20230920	-35.86	1775	20231020	45.63	3130	-17.41	20240118	2080	24.28	20240419	4030	-35.86	20230920	1775	45.63	20231020	1.23	N	403490	100	45 억	556893	N	N	N	N
9	20240531	091313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2630	30	2	1.15	294958450	113032	6.93	2600	2630	2580	3380	1820	2600	2609.64	1.23	3192	2726	2662	2626	2562	2526	2645	2545	45	780	100	1610	5	1	45212464	1189	82.19	3.15	12	0.25	32.00	836.00	4030	20230920	-34.74	1775	20231020	48.17	3130	-15.97	20240118	2080	26.44	20240419	4030	-34.74	20230920	1775	48.17	20231020	1.23	N	403490	100	45 억	556893	N	N	N	N
10	20240530	161303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2600	-100	5	-3.70	4206975420	1601136	41.54	2640	2690	2590	3510	1890	2700	2627.48	0.67	263191	2936	2817	2731	2612	2526	2775	2570	45	810	100	1670	5	1	45212464	1176	81.25	3.11	12	3.54	32.00	836.00	4030	20230920	-35.48	1775	20231020	46.48	3130	-16.93	20240118	2080	25.00	20240419	4030	-35.48	20230920	1775	46.48	20231020	1.41	N	403490	100	45 억	304107	N	N	N	N
11	20240530	151304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	-85	5	-3.15	3886279950	1477894	38.34	2640	2690	2590	3510	1890	2700	2629.56	0.67	246480	2936	2817	2731	2612	2526	2775	2570	45	810	100	1670	5	1	45212464	1182	81.72	3.13	12	3.27	32.00	836.00	4030	20230920	-35.11	1775	20231020	47.32	3130	-16.45	20240118	2080	25.72	20240419	4030	-35.11	20230920	1775	47.32	20231020	1.41	N	403490	100	45 억	304107	N	N	N	N
12	20240530	141303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2620	-80	5	-2.96	3152220975	1196592	31.04	2640	2690	2590	3510	1890	2700	2634.28	0.67	99376	2936	2817	2731	2612	2526	2775	2570	45	810	100	1670	5	1	45212464	1185	81.88	3.13	12	2.65	32.00	836.00	4030	20230920	-34.99	1775	20231020	47.61	3130	-16.29	20240118	2080	25.96	20240419	4030	-34.99	20230920	1775	47.61	20231020	1.41	N	403490	100	45 억	304107	N	N	N	N
13	20240530	131304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	-60	5	-2.22	2880752995	1093269	28.36	2640	2690	2590	3510	1890	2700	2634.93	0.67	103470	2936	2817	2731	2612	2526	2775	2570	45	810	100	1670	5	1	45212464	1194	82.50	3.16	12	2.42	32.00	836.00	4030	20230920	-34.49	1775	20231020	48.73	3130	-15.65	20240118	2080	26.92	20240419	4030	-34.49	20230920	1775	48.73	20231020	1.41	N	403490	100	45 억	304107	N	N	N	N
14	20240530	121301	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	-65	5	-2.41	2518589030	956310	24.81	2640	2690	2590	3510	1890	2700	2633.59	0.67	114160	2936	2817	2731	2612	2526	2775	2570	45	810	100	1670	5	1	45212464	1191	82.34	3.15	12	2.12	32.00	836.00	4030	20230920	-34.62	1775	20231020	48.45	3130	-15.81	20240118	2080	26.68	20240419	4030	-34.62	20230920	1775	48.45	20231020	1.41	N	403490	100	45 억	304107	N	N	N	N
15	20240530	111303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	-55	5	-2.04	2268352195	861291	22.35	2640	2690	2590	3510	1890	2700	2633.59	0.67	103100	2936	2817	2731	2612	2526	2775	2570	45	810	100	1670	5	1	45212464	1196	82.66	3.16	12	1.90	32.00	836.00	4030	20230920	-34.37	1775	20231020	49.01	3130	-15.50	20240118	2080	27.16	20240419	4030	-34.37	20230920	1775	49.01	20231020	1.41	N	403490	100	45 억	304107	N	N	N	N
16	20240530	101305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	-75	5	-2.78	1880351605	714612	18.54	2640	2690	2590	3510	1890	2700	2631.20	0.67	80354	2936	2817	2731	2612	2526	2775	2570	45	810	100	1670	5	1	45212464	1187	82.03	3.14	12	1.58	32.00	836.00	4030	20230920	-34.86	1775	20231020	47.89	3130	-16.13	20240118	2080	26.20	20240419	4030	-34.86	20230920	1775	47.89	20231020	1.41	N	403490	100	45 억	304107	N	N	N	N
17	20240530	091305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	-45	5	-1.67	684995515	260114	6.75	2640	2665	2600	3510	1890	2700	2633.19	0.67	-3382	2936	2817	2731	2612	2526	2775	2570	45	810	100	1670	5	1	45212464	1200	82.97	3.18	12	0.58	32.00	836.00	4030	20230920	-34.12	1775	20231020	49.58	3130	-15.18	20240118	2080	27.64	20240419	4030	-34.12	20230920	1775	49.58	20231020	1.41	N	403490	100	45 억	304107	N	N	N	N
18	20240529	161252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-105	5	-3.74	9146688835	3354370	113.47	2735	2850	2645	3645	1965	2805	2726.44	1.06	-182419	2931	2867	2816	2752	2701	2842	2727	45	840	100	1730	5	1	45212464	1221	84.38	3.23	12	7.42	32.00	836.00	4030	20230920	-33.00	1775	20231020	52.11	3130	-13.74	20240118	2080	29.81	20240419	4030	-33.00	20230920	1775	52.11	20231020	1.35	N	403490	100	45 억	479629	N	N	N	N
19	20240529	151254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-110	5	-3.92	8763225920	3213164	108.70	2735	2850	2645	3645	1965	2805	2727.29	1.06	-185560	2931	2867	2816	2752	2701	2842	2727	45	840	100	1730	5	1	45212464	1218	84.22	3.22	12	7.11	32.00	836.00	4030	20230920	-33.13	1775	20231020	51.83	3130	-13.90	20240118	2080	29.57	20240419	4030	-33.13	20230920	1775	51.83	20231020	1.35	N	403490	100	45 억	479629	N	N	N	N
20	20240529	141253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-100	5	-3.57	4331796940	1609884	54.46	2735	2740	2645	3645	1965	2805	2690.74	1.06	128362	2931	2867	2816	2752	2701	2842	2727	45	840	100	1730	5	1	45212464	1223	84.53	3.24	12	3.56	32.00	836.00	4030	20230920	-32.88	1775	20231020	52.39	3130	-13.58	20240118	2080	30.05	20240419	4030	-32.88	20230920	1775	52.39	20231020	1.35	N	403490	100	45 억	479629	N	N	N	N
21	20240529	131256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	-120	5	-4.28	4052466485	1506093	50.95	2735	2740	2645	3645	1965	2805	2690.71	1.06	128562	2931	2867	2816	2752	2701	2842	2727	45	840	100	1730	5	1	45212464	1214	83.91	3.21	12	3.33	32.00	836.00	4030	20230920	-33.37	1775	20231020	51.27	3130	-14.22	20240118	2080	29.09	20240419	4030	-33.37	20230920	1775	51.27	20231020	1.35	N	403490	100	45 억	479629	N	N	N	N
22	20240529	121254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-105	5	-3.74	3704081800	1376933	46.58	2735	2740	2645	3645	1965	2805	2690.09	1.06	121051	2931	2867	2816	2752	2701	2842	2727	45	840	100	1730	5	1	45212464	1221	84.38	3.23	12	3.05	32.00	836.00	4030	20230920	-33.00	1775	20231020	52.11	3130	-13.74	20240118	2080	29.81	20240419	4030	-33.00	20230920	1775	52.11	20231020	1.35	N	403490	100	45 억	479629	N	N	N	N
23	20240529	111255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-105	5	-3.74	3342009130	1242725	42.04	2735	2740	2645	3645	1965	2805	2689.25	1.06	119570	2931	2867	2816	2752	2701	2842	2727	45	840	100	1730	5	1	45212464	1221	84.38	3.23	12	2.75	32.00	836.00	4030	20230920	-33.00	1775	20231020	52.11	3130	-13.74	20240118	2080	29.81	20240419	4030	-33.00	20230920	1775	52.11	20231020	1.35	N	403490	100	45 억	479629	N	N	N	N
24	20240529	101246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-125	5	-4.46	3048900255	1133832	38.36	2735	2740	2645	3645	1965	2805	2689.01	1.06	119777	2931	2867	2816	2752	2701	2842	2727	45	840	100	1730	5	1	45212464	1212	83.75	3.21	12	2.51	32.00	836.00	4030	20230920	-33.50	1775	20231020	50.99	3130	-14.38	20240118	2080	28.85	20240419	4030	-33.50	20230920	1775	50.99	20231020	1.35	N	403490	100	45 억	479629	N	N	N	N
25	20240529	091249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-125	5	-4.46	1707973695	634745	21.47	2735	2740	2645	3645	1965	2805	2690.78	1.06	-10746	2931	2867	2816	2752	2701	2842	2727	45	840	100	1730	5	1	45212464	1212	83.75	3.21	12	1.40	32.00	836.00	4030	20230920	-33.50	1775	20231020	50.99	3130	-14.38	20240118	2080	28.85	20240419	4030	-33.50	20230920	1775	50.99	20231020	1.35	N	403490	100	45 억	479629	N	N	N	N
26	20240528	161244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-35	5	-1.23	8171997890	2899740	13.32	2820	2880	2765	3690	1990	2840	2818.13	0.51	254585	3173	3006	2803	2636	2433	3090	2720	45	850	100	1760	5	1	45212464	1268	87.66	3.36	12	6.41	32.00	836.00	4030	20230920	-30.40	1775	20231020	58.03	3130	-10.38	20240118	2080	34.86	20240419	4030	-30.40	20230920	1775	58.03	20231020	1.14	N	403490	100	45 억	228868	N	N	N	N
27	20240528	151246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-60	5	-2.11	7806019400	2768583	12.72	2820	2880	2765	3690	1990	2840	2819.39	0.51	260304	3173	3006	2803	2636	2433	3090	2720	45	850	100	1760	5	1	45212464	1257	86.88	3.33	12	6.12	32.00	836.00	4030	20230920	-31.02	1775	20231020	56.62	3130	-11.18	20240118	2080	33.65	20240419	4030	-31.02	20230920	1775	56.62	20231020	1.14	N	403490	100	45 억	228868	N	N	N	N
28	20240528	141250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-45	5	-1.58	7200809205	2551944	11.72	2820	2880	2765	3690	1990	2840	2821.59	0.51	252268	3173	3006	2803	2636	2433	3090	2720	45	850	100	1760	5	1	45212464	1264	87.34	3.34	12	5.64	32.00	836.00	4030	20230920	-30.65	1775	20231020	57.46	3130	-10.70	20240118	2080	34.38	20240419	4030	-30.65	20230920	1775	57.46	20231020	1.14	N	403490	100	45 억	228868	N	N	N	N
29	20240528	131244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-65	5	-2.29	6325503455	2237686	10.28	2820	2880	2770	3690	1990	2840	2826.72	0.51	131256	3173	3006	2803	2636	2433	3090	2720	45	850	100	1760	5	1	45212464	1255	86.72	3.32	12	4.95	32.00	836.00	4030	20230920	-31.14	1775	20231020	56.34	3130	-11.34	20240118	2080	33.41	20240419	4030	-31.14	20230920	1775	56.34	20231020	1.14	N	403490	100	45 억	228868	N	N	N	N
30	20240528	121245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	-15	5	-0.53	5172514680	1826936	8.39	2820	2880	2795	3690	1990	2840	2831.18	0.51	147509	3173	3006	2803	2636	2433	3090	2720	45	850	100	1760	5	1	45212464	1277	88.28	3.38	12	4.04	32.00	836.00	4030	20230920	-29.90	1775	20231020	59.15	3130	-9.74	20240118	2080	35.82	20240419	4030	-29.90	20230920	1775	59.15	20231020	1.14	N	403490	100	45 억	228868	N	N	N	N
31	20240528	111230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	5	2	0.18	4709486355	1663519	7.64	2820	2880	2795	3690	1990	2840	2830.96	0.51	137068	3173	3006	2803	2636	2433	3090	2720	45	850	100	1760	5	1	45212464	1286	88.91	3.40	12	3.68	32.00	836.00	4030	20230920	-29.40	1775	20231020	60.28	3130	-9.11	20240118	2080	36.78	20240419	4030	-29.40	20230920	1775	60.28	20231020	1.14	N	403490	100	45 억	228868	N	N	N	N
32	20240528	101245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	-5	5	-0.18	4037672095	1426263	6.55	2820	2880	2795	3690	1990	2840	2830.85	0.51	78787	3173	3006	2803	2636	2433	3090	2720	45	850	100	1760	5	1	45212464	1282	88.59	3.39	12	3.15	32.00	836.00	4030	20230920	-29.65	1775	20231020	59.72	3130	-9.42	20240118	2080	36.30	20240419	4030	-29.65	20230920	1775	59.72	20231020	1.14	N	403490	100	45 억	228868	N	N	N	N
33	20240528	091248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	-25	5	-0.88	1574698780	556774	2.56	2820	2865	2805	3690	1990	2840	2827.93	0.51	-204	3173	3006	2803	2636	2433	3090	2720	45	850	100	1760	5	1	45212464	1273	87.97	3.37	12	1.23	32.00	836.00	4030	20230920	-30.15	1775	20231020	58.59	3130	-10.06	20240118	2080	35.34	20240419	4030	-30.15	20230920	1775	58.59	20231020	1.14	N	403490	100	45 억	228868	N	N	N	N
34	20240527	161229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	260	2	10.08	60734514615	21608248	78.72	2635	2970	2600	3350	1810	2580	2810.98	0.56	-21406	3153	2866	2633	2346	2113	3010	2490	45	770	100	1590	5	1	45212464	1284	88.75	3.40	12	47.79	32.00	836.00	4030	20230920	-29.53	1775	20231020	60.00	3130	-9.27	20240118	2080	36.54	20240419	4030	-29.53	20230920	1775	60.00	20231020	1.03	N	403490	100	45 억	253446	N	N	N	N
35	20240527	151247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	260	2	10.08	59618189580	21214798	77.28	2635	2970	2600	3350	1810	2580	2810.51	0.56	7494	3153	2866	2633	2346	2113	3010	2490	45	770	100	1590	5	1	45212464	1284	88.75	3.40	12	46.92	32.00	836.00	4030	20230920	-29.53	1775	20231020	60.00	3130	-9.27	20240118	2080	36.54	20240419	4030	-29.53	20230920	1775	60.00	20231020	1.03	N	403490	100	45 억	253446	N	N	N	N
36	20240527	141244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	230	2	8.91	55332536825	19706280	71.79	2635	2970	2600	3350	1810	2580	2808.18	0.56	-123038	3153	2866	2633	2346	2113	3010	2490	45	770	100	1590	5	1	45212464	1270	87.81	3.36	12	43.59	32.00	836.00	4030	20230920	-30.27	1775	20231020	58.31	3130	-10.22	20240118	2080	35.10	20240419	4030	-30.27	20230920	1775	58.31	20231020	1.03	N	403490	100	45 억	253446	N	N	N	N
37	20240527	131243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	300	2	11.63	40313624215	14500471	52.82	2635	2935	2600	3350	1810	2580	2780.53	0.56	-216598	3153	2866	2633	2346	2113	3010	2490	45	770	100	1590	5	1	45212464	1302	90.00	3.44	12	32.07	32.00	836.00	4030	20230920	-28.54	1775	20231020	62.25	3130	-7.99	20240118	2080	38.46	20240419	4030	-28.54	20230920	1775	62.25	20231020	1.03	N	403490	100	45 억	253446	N	N	N	N
38	20240527	121243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	130	2	5.04	18891374575	7003702	25.51	2635	2840	2600	3350	1810	2580	2697.80	0.56	42817	3153	2866	2633	2346	2113	3010	2490	45	770	100	1590	5	1	45212464	1225	84.69	3.24	12	15.49	32.00	836.00	4030	20230920	-32.75	1775	20231020	52.68	3130	-13.42	20240118	2080	30.29	20240419	4030	-32.75	20230920	1775	52.68	20231020	1.03	N	403490	100	45 억	253446	N	N	N	N
39	20240527	111243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	145	2	5.62	12526242630	4680958	17.05	2635	2755	2600	3350	1810	2580	2676.56	0.56	53829	3153	2866	2633	2346	2113	3010	2490	45	770	100	1590	5	1	45212464	1232	85.16	3.26	12	10.35	32.00	836.00	4030	20230920	-32.38	1775	20231020	53.52	3130	-12.94	20240118	2080	31.01	20240419	4030	-32.38	20230920	1775	53.52	20231020	1.03	N	403490	100	45 억	253446	N	N	N	N
40	20240527	101240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	120	2	4.65	9968588305	3737982	13.62	2635	2745	2600	3350	1810	2580	2667.47	0.56	-21320	3153	2866	2633	2346	2113	3010	2490	45	770	100	1590	5	1	45212464	1221	84.38	3.23	12	8.27	32.00	836.00	4030	20230920	-33.00	1775	20231020	52.11	3130	-13.74	20240118	2080	29.81	20240419	4030	-33.00	20230920	1775	52.11	20231020	1.03	N	403490	100	45 억	253446	N	N	N	N
41	20240527	091243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	75	2	2.91	5454381015	2055644	7.49	2635	2705	2600	3350	1810	2580	2654.35	0.56	-77288	3153	2866	2633	2346	2113	3010	2490	45	770	100	1590	5	1	45212464	1200	82.97	3.18	12	4.55	32.00	836.00	4030	20230920	-34.12	1775	20231020	49.58	3130	-15.18	20240118	2080	27.64	20240419	4030	-34.12	20230920	1775	49.58	20231020	1.03	N	403490	100	45 억	253446	N	N	N	N
42	20240524	161130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2580	130	2	5.31	75014880410	27244108	1552.49	2420	2920	2400	3185	1715	2450	2753.84	0.92	-117163	2636	2542	2451	2357	2266	2590	2405	45	735	100	1510	5	1	45212464	1166	80.62	3.09	12	60.26	32.00	836.00	4030	20230920	-35.98	1775	20231020	45.35	3130	-17.57	20240118	2080	24.04	20240419	4030	-35.98	20230920	1775	45.35	20231020	0.93	N	403490	100	45 억	416015	N	N	N	N
43	20240524	151133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2555	105	2	4.29	73574176540	26682655	1520.49	2420	2920	2400	3185	1715	2450	2757.38	0.92	-150534	2636	2542	2451	2357	2266	2590	2405	45	735	100	1510	5	1	45212464	1155	79.84	3.06	12	59.02	32.00	836.00	4030	20230920	-36.60	1775	20231020	43.94	3130	-18.37	20240118	2080	22.84	20240419	4030	-36.60	20230920	1775	43.94	20231020	0.93	N	403490	100	45 억	416015	N	N	N	N
44	20240524	141139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	210	2	8.57	64932743240	23358984	1331.09	2420	2920	2400	3185	1715	2450	2779.78	0.92	-323796	2636	2542	2451	2357	2266	2590	2405	45	735	100	1510	5	1	45212464	1203	83.12	3.18	12	51.66	32.00	836.00	4030	20230920	-34.00	1775	20231020	49.86	3130	-15.02	20240118	2080	27.88	20240419	4030	-34.00	20230920	1775	49.86	20231020	0.93	N	403490	100	45 억	416015	N	N	N	N
45	20240524	131133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	340	2	13.88	19085027690	7017130	399.87	2420	2880	2400	3185	1715	2450	2719.78	0.92	-205241	2636	2542	2451	2357	2266	2590	2405	45	735	100	1510	5	1	45212464	1261	87.19	3.34	12	15.52	32.00	836.00	4030	20230920	-30.77	1775	20231020	57.18	3130	-10.86	20240118	2080	34.13	20240419	4030	-30.77	20230920	1775	57.18	20231020	0.93	N	403490	100	45 억	416015	N	N	N	N
46	20240524	121135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2440	-10	5	-0.41	721774490	296822	16.91	2420	2465	2400	3185	1715	2450	2431.67	0.92	-37501	2636	2542	2451	2357	2266	2590	2405	45	735	100	1510	5	1	45212464	1103	76.25	2.92	12	0.66	32.00	836.00	4030	20230920	-39.45	1775	20231020	37.46	3130	-22.04	20240118	2080	17.31	20240419	4030	-39.45	20230920	1775	37.46	20231020	0.93	N	403490	100	45 억	416015	N	N	N	N
47	20240524	111134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2420	-30	5	-1.22	687725425	282811	16.12	2420	2465	2400	3185	1715	2450	2431.75	0.92	-36375	2636	2542	2451	2357	2266	2590	2405	45	735	100	1510	5	1	45212464	1094	75.62	2.89	12	0.63	32.00	836.00	4030	20230920	-39.95	1775	20231020	36.34	3130	-22.68	20240118	2080	16.35	20240419	4030	-39.95	20230920	1775	36.34	20231020	0.93	N	403490	100	45 억	416015	N	N	N	N
48	20240524	101141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2430	-20	5	-0.82	512842950	210681	12.01	2420	2465	2400	3185	1715	2450	2434.21	0.92	-48799	2636	2542	2451	2357	2266	2590	2405	45	735	100	1510	5	1	45212464	1099	75.94	2.91	12	0.47	32.00	836.00	4030	20230920	-39.70	1775	20231020	36.90	3130	-22.36	20240118	2080	16.83	20240419	4030	-39.70	20230920	1775	36.90	20231020	0.93	N	403490	100	45 억	416015	N	N	N	N
49	20240524	091135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2430	-20	5	-0.82	198642830	81980	4.67	2420	2450	2400	3185	1715	2450	2423.06	0.92	-23713	2636	2542	2451	2357	2266	2590	2405	45	735	100	1510	5	1	45212464	1099	75.94	2.91	12	0.18	32.00	836.00	4030	20230920	-39.70	1775	20231020	36.90	3130	-22.36	20240118	2080	16.83	20240419	4030	-39.70	20230920	1775	36.90	20231020	0.93	N	403490	100	45 억	416015	N	N	N	N
50	20240523	161131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2450	65	2	2.73	4278283535	1740464	206.31	2420	2545	2360	3100	1670	2385	2458.18	0.92	-19736	2535	2460	2375	2300	2215	2497	2337	45	715	100	1470	5	1	45212464	1108	76.56	2.93	12	3.85	32.00	836.00	4030	20230920	-39.21	1775	20231020	38.03	3130	-21.73	20240118	2080	17.79	20240419	4030	-39.21	20230920	1775	38.03	20231020	0.92	N	403490	100	45 억	416981	N	N	N	N
51	20240523	151134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	75	2	3.14	3912107510	1590376	188.52	2420	2545	2360	3100	1670	2385	2459.86	0.92	-25535	2535	2460	2375	2300	2215	2497	2337	45	715	100	1470	5	1	45212464	1112	76.88	2.94	12	3.52	32.00	836.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2080	18.27	20240419	4030	-38.96	20230920	1775	38.59	20231020	0.92	N	403490	100	45 억	416981	N	N	N	N
52	20240523	141138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2440	55	2	2.31	1807453480	744519	88.26	2420	2470	2360	3100	1670	2385	2427.68	0.92	-20323	2535	2460	2375	2300	2215	2497	2337	45	715	100	1470	5	1	45212464	1103	76.25	2.92	12	1.65	32.00	836.00	4030	20230920	-39.45	1775	20231020	37.46	3130	-22.04	20240118	2080	17.31	20240419	4030	-39.45	20230920	1775	37.46	20231020	0.92	N	403490	100	45 억	416981	N	N	N	N
53	20240523	131137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2440	55	2	2.31	1699439425	700213	83.00	2420	2470	2360	3100	1670	2385	2427.03	0.92	-14478	2535	2460	2375	2300	2215	2497	2337	45	715	100	1470	5	1	45212464	1103	76.25	2.92	12	1.55	32.00	836.00	4030	20230920	-39.45	1775	20231020	37.46	3130	-22.04	20240118	2080	17.31	20240419	4030	-39.45	20230920	1775	37.46	20231020	0.92	N	403490	100	45 억	416981	N	N	N	N
54	20240523	121131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	70	2	2.94	1617016565	666391	78.99	2420	2470	2360	3100	1670	2385	2426.53	0.92	-8418	2535	2460	2375	2300	2215	2497	2337	45	715	100	1470	5	1	45212464	1110	76.72	2.94	12	1.47	32.00	836.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2080	18.03	20240419	4030	-39.08	20230920	1775	38.31	20231020	0.92	N	403490	100	45 억	416981	N	N	N	N
55	20240523	111130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	75	2	3.14	1413748925	583226	69.14	2420	2470	2360	3100	1670	2385	2424.02	0.92	-12229	2535	2460	2375	2300	2215	2497	2337	45	715	100	1470	5	1	45212464	1112	76.88	2.94	12	1.29	32.00	836.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2080	18.27	20240419	4030	-38.96	20230920	1775	38.59	20231020	0.92	N	403490	100	45 억	416981	N	N	N	N
56	20240523	101133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2455	70	2	2.94	1152875220	476889	56.53	2420	2465	2360	3100	1670	2385	2417.49	0.92	-18904	2535	2460	2375	2300	2215	2497	2337	45	715	100	1470	5	1	45212464	1110	76.72	2.94	12	1.05	32.00	836.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2080	18.03	20240419	4030	-39.08	20230920	1775	38.31	20231020	0.92	N	403490	100	45 억	416981	N	N	N	N
57	20240523	091138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	15	2	0.63	371956245	155068	18.38	2420	2440	2360	3100	1670	2385	2398.67	0.92	-57530	2535	2460	2375	2300	2215	2497	2337	45	715	100	1470	5	1	45212464	1085	75.00	2.87	12	0.34	32.00	836.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2080	15.38	20240419	4030	-40.45	20230920	1775	35.21	20231020	0.92	N	403490	100	45 억	416981	N	N	N	N
58	20240522	161122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2385	70	2	3.02	2005378770	833569	457.31	2325	2450	2290	3005	1625	2315	2405.78	0.51	196436	2371	2342	2296	2267	2221	2357	2282	45	690	100	1430	5	1	45212464	1078	74.53	2.85	12	1.84	32.00	836.00	4030	20230920	-40.82	1775	20231020	34.37	3130	-23.80	20240118	2080	14.66	20240419	4030	-40.82	20230920	1775	34.37	20231020	0.90	N	403490	100	45 억	228597	N	N	N	N
59	20240522	151131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2405	90	2	3.89	1926468340	800490	439.17	2325	2450	2290	3005	1625	2315	2406.61	0.51	200140	2371	2342	2296	2267	2221	2357	2282	45	690	100	1430	5	1	45212464	1087	75.16	2.88	12	1.77	32.00	836.00	4030	20230920	-40.32	1775	20231020	35.49	3130	-23.16	20240118	2080	15.62	20240419	4030	-40.32	20230920	1775	35.49	20231020	0.90	N	403490	100	45 억	228597	N	N	N	N
60	20240522	141130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	85	2	3.67	1810014795	751792	412.45	2325	2450	2290	3005	1625	2315	2407.60	0.51	199177	2371	2342	2296	2267	2221	2357	2282	45	690	100	1430	5	1	45212464	1085	75.00	2.87	12	1.66	32.00	836.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2080	15.38	20240419	4030	-40.45	20230920	1775	35.21	20231020	0.90	N	403490	100	45 억	228597	N	N	N	N
61	20240522	131126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2420	105	2	4.54	1632249015	677836	371.88	2325	2450	2290	3005	1625	2315	2408.03	0.51	192027	2371	2342	2296	2267	2221	2357	2282	45	690	100	1430	5	1	45212464	1094	75.62	2.89	12	1.50	32.00	836.00	4030	20230920	-39.95	1775	20231020	36.34	3130	-22.68	20240118	2080	16.35	20240419	4030	-39.95	20230920	1775	36.34	20231020	0.90	N	403490	100	45 억	228597	N	N	N	N
62	20240522	121228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2425	110	2	4.75	1508996490	627029	344.00	2325	2450	2290	3005	1625	2315	2406.58	0.51	180982	2371	2342	2296	2267	2221	2357	2282	45	690	100	1430	5	1	45212464	1096	75.78	2.90	12	1.39	32.00	836.00	4030	20230920	-39.83	1775	20231020	36.62	3130	-22.52	20240118	2080	16.59	20240419	4030	-39.83	20230920	1775	36.62	20231020	0.90	N	403490	100	45 억	228597	N	N	N	N
63	20240522	111137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2445	130	2	5.62	1208021280	503145	276.04	2325	2450	2290	3005	1625	2315	2400.94	0.51	148877	2371	2342	2296	2267	2221	2357	2282	45	690	100	1430	5	1	45212464	1105	76.41	2.92	12	1.11	32.00	836.00	4030	20230920	-39.33	1775	20231020	37.75	3130	-21.88	20240118	2080	17.55	20240419	4030	-39.33	20230920	1775	37.75	20231020	0.90	N	403490	100	45 억	228597	N	N	N	N
64	20240522	101128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	15	2	0.65	142950880	61650	33.82	2325	2345	2290	3005	1625	2315	2318.75	0.51	19694	2371	2342	2296	2267	2221	2357	2282	45	690	100	1430	5	1	45212464	1053	72.81	2.79	12	0.14	32.00	836.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2080	12.02	20240419	4030	-42.18	20230920	1775	31.27	20231020	0.90	N	403490	100	45 억	228597	N	N	N	N
65	20240522	091130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	-5	5	-0.22	15401070	6663	3.66	2325	2325	2300	3005	1625	2315	2311.43	0.51	-1300	2371	2342	2296	2267	2221	2357	2282	45	690	100	1430	5	1	45212464	1044	72.19	2.76	12	0.01	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2080	11.06	20240419	4030	-42.68	20230920	1775	30.14	20231020	0.90	N	403490	100	45 억	228597	N	N	N	N
66	20240521	161112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	15	2	0.65	411458505	179734	107.46	2300	2325	2250	2990	1610	2300	2289.25	0.53	-12255	2373	2336	2318	2281	2263	2327	2272	45	690	100	1420	5	1	45212464	1047	72.34	2.77	12	0.40	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2080	11.30	20240419	4030	-42.56	20230920	1775	30.42	20231020	0.93	N	403490	100	45 억	240852	N	N	N	N
67	20240521	151124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	5	2	0.22	394679105	172473	103.11	2300	2325	2250	2990	1610	2300	2288.35	0.53	-12242	2373	2336	2318	2281	2263	2327	2272	45	690	100	1420	5	1	45212464	1042	72.03	2.76	12	0.38	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2080	10.82	20240419	4030	-42.80	20230920	1775	29.86	20231020	0.93	N	403490	100	45 억	240852	N	N	N	N
68	20240521	141125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	15	2	0.65	369909980	161719	96.69	2300	2325	2250	2990	1610	2300	2287.36	0.53	-12917	2373	2336	2318	2281	2263	2327	2272	45	690	100	1420	5	1	45212464	1047	72.34	2.77	12	0.36	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2080	11.30	20240419	4030	-42.56	20230920	1775	30.42	20231020	0.93	N	403490	100	45 억	240852	N	N	N	N
69	20240521	131124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	0	3	0.00	327945105	143574	85.84	2300	2325	2250	2990	1610	2300	2284.15	0.53	-8425	2373	2336	2318	2281	2263	2327	2272	45	690	100	1420	5	1	45212464	1040	71.88	2.75	12	0.32	32.00	836.00	4030	20230920	-42.93	1775	20231020	29.58	3130	-26.52	20240118	2080	10.58	20240419	4030	-42.93	20230920	1775	29.58	20231020	0.93	N	403490	100	45 억	240852	N	N	N	N
70	20240521	121120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	15	2	0.65	310020730	135744	81.16	2300	2325	2250	2990	1610	2300	2283.86	0.53	-7833	2373	2336	2318	2281	2263	2327	2272	45	690	100	1420	5	1	45212464	1047	72.34	2.77	12	0.30	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2080	11.30	20240419	4030	-42.56	20230920	1775	30.42	20231020	0.93	N	403490	100	45 억	240852	N	N	N	N
71	20240521	111120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2280	-20	5	-0.87	218499800	96031	57.41	2300	2300	2250	2990	1610	2300	2275.30	0.53	-2569	2373	2336	2318	2281	2263	2327	2272	45	690	100	1420	5	1	45212464	1031	71.25	2.73	12	0.21	32.00	836.00	4030	20230920	-43.42	1775	20231020	28.45	3130	-27.16	20240118	2080	9.62	20240419	4030	-43.42	20230920	1775	28.45	20231020	0.93	N	403490	100	45 억	240852	N	N	N	N
72	20240521	101121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2275	-25	5	-1.09	178467885	78433	46.89	2300	2300	2250	2990	1610	2300	2275.42	0.53	-6304	2373	2336	2318	2281	2263	2327	2272	45	690	100	1420	5	1	45212464	1029	71.09	2.72	12	0.17	32.00	836.00	4030	20230920	-43.55	1775	20231020	28.17	3130	-27.32	20240118	2080	9.38	20240419	4030	-43.55	20230920	1775	28.17	20231020	0.93	N	403490	100	45 억	240852	N	N	N	N
73	20240521	091117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2280	-20	5	-0.87	92570130	40645	24.30	2300	2300	2250	2990	1610	2300	2277.53	0.53	-731	2373	2336	2318	2281	2263	2327	2272	45	690	100	1420	5	1	45212464	1031	71.25	2.73	12	0.09	32.00	836.00	4030	20230920	-43.42	1775	20231020	28.45	3130	-27.16	20240118	2080	9.62	20240419	4030	-43.42	20230920	1775	28.45	20231020	0.93	N	403490	100	45 억	240852	N	N	N	N
74	20240517	161125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	-70	5	-2.94	528874635	226032	146.35	2385	2385	2315	3100	1670	2385	2340.01	0.47	32947	2448	2416	2388	2356	2328	2402	2342	45	715	100	1470	5	1	45212464	1047	72.34	2.77	12	0.50	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2080	11.30	20240419	4030	-42.56	20230920	1775	30.42	20231020	0.95	N	403490	100	45 억	211266	N	N	N	N
75	20240517	151128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	-50	5	-2.10	500567610	213825	138.45	2385	2385	2315	3100	1670	2385	2341.01	0.47	34544	2448	2416	2388	2356	2328	2402	2342	45	715	100	1470	5	1	45212464	1056	72.97	2.79	12	0.47	32.00	836.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2080	12.26	20240419	4030	-42.06	20230920	1775	31.55	20231020	0.95	N	403490	100	45 억	211266	N	N	N	N
76	20240517	141118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	-50	5	-2.10	410032105	174871	113.23	2385	2385	2320	3100	1670	2385	2344.77	0.47	32586	2448	2416	2388	2356	2328	2402	2342	45	715	100	1470	5	1	45212464	1056	72.97	2.79	12	0.39	32.00	836.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2080	12.26	20240419	4030	-42.06	20230920	1775	31.55	20231020	0.95	N	403490	100	45 억	211266	N	N	N	N
77	20240517	131110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	-45	5	-1.89	369289645	157417	101.93	2385	2385	2320	3100	1670	2385	2345.93	0.47	34723	2448	2416	2388	2356	2328	2402	2342	45	715	100	1470	5	1	45212464	1058	73.12	2.80	12	0.35	32.00	836.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2080	12.50	20240419	4030	-41.94	20230920	1775	31.83	20231020	0.95	N	403490	100	45 억	211266	N	N	N	N
78	20240517	121110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	-55	5	-2.31	351896950	149952	97.09	2385	2385	2320	3100	1670	2385	2346.73	0.47	35463	2448	2416	2388	2356	2328	2402	2342	45	715	100	1470	5	1	45212464	1053	72.81	2.79	12	0.33	32.00	836.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2080	12.02	20240419	4030	-42.18	20230920	1775	31.27	20231020	0.95	N	403490	100	45 억	211266	N	N	N	N
79	20240517	111110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	-55	5	-2.31	318037455	135443	87.70	2385	2385	2320	3100	1670	2385	2348.13	0.47	33571	2448	2416	2388	2356	2328	2402	2342	45	715	100	1470	5	1	45212464	1053	72.81	2.79	12	0.30	32.00	836.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2080	12.02	20240419	4030	-42.18	20230920	1775	31.27	20231020	0.95	N	403490	100	45 억	211266	N	N	N	N
80	20240517	101104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2355	-30	5	-1.26	209410450	89137	57.72	2385	2385	2335	3100	1670	2385	2349.31	0.47	28582	2448	2416	2388	2356	2328	2402	2342	45	715	100	1470	5	1	45212464	1065	73.59	2.82	12	0.20	32.00	836.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2080	13.22	20240419	4030	-41.56	20230920	1775	32.68	20231020	0.95	N	403490	100	45 억	211266	N	N	N	N
81	20240517	091112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2360	-25	5	-1.05	21839755	9263	6.00	2385	2385	2340	3100	1670	2385	2357.73	0.47	-5278	2448	2416	2388	2356	2328	2402	2342	45	715	100	1470	5	1	45212464	1067	73.75	2.82	12	0.02	32.00	836.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2080	13.46	20240419	4030	-41.44	20230920	1775	32.96	20231020	0.95	N	403490	100	45 억	211266	N	N	N	N
82	20240516	161101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2385	-5	5	-0.21	363423540	152467	88.63	2400	2420	2360	3105	1675	2390	2383.62	0.49	-9724	2433	2411	2388	2366	2343	2400	2355	45	715	100	1480	5	1	45212464	1078	74.53	2.85	12	0.34	32.00	836.00	4030	20230920	-40.82	1775	20231020	34.37	3130	-23.80	20240118	2080	14.66	20240419	4030	-40.82	20230920	1775	34.37	20231020	1.01	N	403490	100	45 억	220971	N	N	N	N
83	20240516	151100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2385	-5	5	-0.21	359961670	151015	87.78	2400	2420	2360	3105	1675	2390	2383.62	0.49	-9462	2433	2411	2388	2366	2343	2400	2355	45	715	100	1480	5	1	45212464	1078	74.53	2.85	12	0.33	32.00	836.00	4030	20230920	-40.82	1775	20231020	34.37	3130	-23.80	20240118	2080	14.66	20240419	4030	-40.82	20230920	1775	34.37	20231020	1.01	N	403490	100	45 억	220971	N	N	N	N
84	20240516	141107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2380	-10	5	-0.42	287241630	120280	69.92	2400	2420	2365	3105	1675	2390	2388.11	0.49	-2488	2433	2411	2388	2366	2343	2400	2355	45	715	100	1480	5	1	45212464	1076	74.38	2.85	12	0.27	32.00	836.00	4030	20230920	-40.94	1775	20231020	34.08	3130	-23.96	20240118	2080	14.42	20240419	4030	-40.94	20230920	1775	34.08	20231020	1.01	N	403490	100	45 억	220971	N	N	N	N
85	20240516	131101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2395	5	2	0.21	238252385	99687	57.95	2400	2420	2365	3105	1675	2390	2390.00	0.49	-3654	2433	2411	2388	2366	2343	2400	2355	45	715	100	1480	5	1	45212464	1083	74.84	2.86	12	0.22	32.00	836.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2080	15.14	20240419	4030	-40.57	20230920	1775	34.93	20231020	1.01	N	403490	100	45 억	220971	N	N	N	N
86	20240516	121058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2380	-10	5	-0.42	209872915	87793	51.03	2400	2420	2365	3105	1675	2390	2390.54	0.49	-2518	2433	2411	2388	2366	2343	2400	2355	45	715	100	1480	5	1	45212464	1076	74.38	2.85	12	0.19	32.00	836.00	4030	20230920	-40.94	1775	20231020	34.08	3130	-23.96	20240118	2080	14.42	20240419	4030	-40.94	20230920	1775	34.08	20231020	1.01	N	403490	100	45 억	220971	N	N	N	N
87	20240516	111057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2375	-15	5	-0.63	167489260	69924	40.65	2400	2420	2370	3105	1675	2390	2395.30	0.49	3981	2433	2411	2388	2366	2343	2400	2355	45	715	100	1480	5	1	45212464	1074	74.22	2.84	12	0.15	32.00	836.00	4030	20230920	-41.07	1775	20231020	33.80	3130	-24.12	20240118	2080	14.18	20240419	4030	-41.07	20230920	1775	33.80	20231020	1.01	N	403490	100	45 억	220971	N	N	N	N
88	20240516	101100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	10	2	0.42	125783950	52413	30.47	2400	2420	2385	3105	1675	2390	2399.86	0.49	4085	2433	2411	2388	2366	2343	2400	2355	45	715	100	1480	5	1	45212464	1085	75.00	2.87	12	0.12	32.00	836.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2080	15.38	20240419	4030	-40.45	20230920	1775	35.21	20231020	1.01	N	403490	100	45 억	220971	N	N	N	N
89	20240516	091100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2395	5	2	0.21	65244545	27102	15.75	2400	2420	2390	3105	1675	2390	2407.37	0.49	4054	2433	2411	2388	2366	2343	2400	2355	45	715	100	1480	5	1	45212464	1083	74.84	2.86	12	0.06	32.00	836.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2080	15.14	20240419	4030	-40.57	20230920	1775	34.93	20231020	1.01	N	403490	100	45 억	220971	N	N	N	N
90	20240514	161113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2390	-15	5	-0.62	407842650	170884	44.12	2410	2410	2365	3125	1685	2405	2386.66	0.57	-39056	2471	2437	2386	2352	2301	2455	2370	45	720	100	1490	5	1	45212464	1081	74.69	2.86	12	0.38	32.00	836.00	4030	20230920	-40.69	1775	20231020	34.65	3130	-23.64	20240118	2080	14.90	20240419	4030	-40.69	20230920	1775	34.65	20231020	0.80	N	403490	100	45 억	259513	N	N	N	N
91	20240514	151115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2395	-10	5	-0.42	399550895	167414	43.22	2410	2410	2365	3125	1685	2405	2386.60	0.57	-37862	2471	2437	2386	2352	2301	2455	2370	45	720	100	1490	5	1	45212464	1083	74.84	2.86	12	0.37	32.00	836.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2080	15.14	20240419	4030	-40.57	20230920	1775	34.93	20231020	0.80	N	403490	100	45 억	259513	N	N	N	N
92	20240514	141115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2395	-10	5	-0.42	307485595	128724	33.23	2410	2410	2370	3125	1685	2405	2388.72	0.57	-20527	2471	2437	2386	2352	2301	2455	2370	45	720	100	1490	5	1	45212464	1083	74.84	2.86	12	0.28	32.00	836.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2080	15.14	20240419	4030	-40.57	20230920	1775	34.93	20231020	0.80	N	403490	100	45 억	259513	N	N	N	N
93	20240514	131116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2385	-20	5	-0.83	267576190	112052	28.93	2410	2410	2370	3125	1685	2405	2387.96	0.57	-16632	2471	2437	2386	2352	2301	2455	2370	45	720	100	1490	5	1	45212464	1078	74.53	2.85	12	0.25	32.00	836.00	4030	20230920	-40.82	1775	20231020	34.37	3130	-23.80	20240118	2080	14.66	20240419	4030	-40.82	20230920	1775	34.37	20231020	0.80	N	403490	100	45 억	259513	N	N	N	N
94	20240514	121111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2380	-25	5	-1.04	217611135	91186	23.54	2410	2410	2370	3125	1685	2405	2386.45	0.57	-15177	2471	2437	2386	2352	2301	2455	2370	45	720	100	1490	5	1	45212464	1076	74.38	2.85	12	0.20	32.00	836.00	4030	20230920	-40.94	1775	20231020	34.08	3130	-23.96	20240118	2080	14.42	20240419	4030	-40.94	20230920	1775	34.08	20231020	0.80	N	403490	100	45 억	259513	N	N	N	N
95	20240514	111113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2390	-15	5	-0.62	161183290	67453	17.41	2410	2410	2370	3125	1685	2405	2389.56	0.57	-13663	2471	2437	2386	2352	2301	2455	2370	45	720	100	1490	5	1	45212464	1081	74.69	2.86	12	0.15	32.00	836.00	4030	20230920	-40.69	1775	20231020	34.65	3130	-23.64	20240118	2080	14.90	20240419	4030	-40.69	20230920	1775	34.65	20231020	0.80	N	403490	100	45 억	259513	N	N	N	N
96	20240514	101111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2390	-15	5	-0.62	104169260	43519	11.23	2410	2410	2375	3125	1685	2405	2393.65	0.57	-4123	2471	2437	2386	2352	2301	2455	2370	45	720	100	1490	5	1	45212464	1081	74.69	2.86	12	0.10	32.00	836.00	4030	20230920	-40.69	1775	20231020	34.65	3130	-23.64	20240118	2080	14.90	20240419	4030	-40.69	20230920	1775	34.65	20231020	0.80	N	403490	100	45 억	259513	N	N	N	N
97	20240514	091112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	-5	5	-0.21	48492315	20271	5.23	2410	2410	2375	3125	1685	2405	2392.20	0.57	589	2471	2437	2386	2352	2301	2455	2370	45	720	100	1490	5	1	45212464	1085	75.00	2.87	12	0.04	32.00	836.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2080	15.38	20240419	4030	-40.45	20230920	1775	35.21	20231020	0.80	N	403490	100	45 억	259513	N	N	N	N
98	20240513	161110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2405	5	2	0.21	895154800	376519	51.66	2400	2420	2335	3120	1680	2400	2377.40	0.63	-25797	2490	2445	2385	2340	2280	2467	2362	45	720	100	1480	5	1	45212464	1087	75.16	2.88	12	0.83	32.00	836.00	4030	20230920	-40.32	1775	20231020	35.49	3130	-23.16	20240118	2080	15.62	20240419	4030	-40.32	20230920	1775	35.49	20231020	0.81	N	403490	100	45 억	284395	N	N	N	N
99	20240513	151113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2410	10	2	0.42	858014510	360998	49.53	2400	2420	2335	3120	1680	2400	2376.78	0.63	-27306	2490	2445	2385	2340	2280	2467	2362	45	720	100	1480	5	1	45212464	1090	75.31	2.88	12	0.80	32.00	836.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2080	15.87	20240419	4030	-40.20	20230920	1775	35.77	20231020	0.81	N	403490	100	45 억	284395	N	N	N	N
100	20240513	141113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2385	-15	5	-0.62	639824050	270247	37.08	2400	2400	2335	3120	1680	2400	2367.55	0.63	-20259	2490	2445	2385	2340	2280	2467	2362	45	720	100	1480	5	1	45212464	1078	74.53	2.85	12	0.60	32.00	836.00	4030	20230920	-40.82	1775	20231020	34.37	3130	-23.80	20240118	2080	14.66	20240419	4030	-40.82	20230920	1775	34.37	20231020	0.81	N	403490	100	45 억	284395	N	N	N	N
101	20240513	131107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2375	-25	5	-1.04	532622060	225210	30.90	2400	2400	2335	3120	1680	2400	2365.00	0.63	-30405	2490	2445	2385	2340	2280	2467	2362	45	720	100	1480	5	1	45212464	1074	74.22	2.84	12	0.50	32.00	836.00	4030	20230920	-41.07	1775	20231020	33.80	3130	-24.12	20240118	2080	14.18	20240419	4030	-41.07	20230920	1775	33.80	20231020	0.81	N	403490	100	45 억	284395	N	N	N	N
102	20240513	121111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2360	-40	5	-1.67	397011615	168052	23.06	2400	2400	2335	3120	1680	2400	2362.43	0.63	-40283	2490	2445	2385	2340	2280	2467	2362	45	720	100	1480	5	1	45212464	1067	73.75	2.82	12	0.37	32.00	836.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2080	13.46	20240419	4030	-41.44	20230920	1775	32.96	20231020	0.81	N	403490	100	45 억	284395	N	N	N	N
103	20240513	111109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2360	-40	5	-1.67	368189400	155825	21.38	2400	2400	2335	3120	1680	2400	2362.84	0.63	-40298	2490	2445	2385	2340	2280	2467	2362	45	720	100	1480	5	1	45212464	1067	73.75	2.82	12	0.34	32.00	836.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2080	13.46	20240419	4030	-41.44	20230920	1775	32.96	20231020	0.81	N	403490	100	45 억	284395	N	N	N	N
104	20240513	101109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2365	-35	5	-1.46	226544065	95502	13.10	2400	2400	2355	3120	1680	2400	2372.14	0.63	-27988	2490	2445	2385	2340	2280	2467	2362	45	720	100	1480	5	1	45212464	1069	73.91	2.83	12	0.21	32.00	836.00	4030	20230920	-41.32	1775	20231020	33.24	3130	-24.44	20240118	2080	13.70	20240419	4030	-41.32	20230920	1775	33.24	20231020	0.81	N	403490	100	45 억	284395	N	N	N	N
105	20240513	091112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	-30	5	-1.25	87549880	36833	5.05	2400	2400	2360	3120	1680	2400	2376.94	0.63	-6253	2490	2445	2385	2340	2280	2467	2362	45	720	100	1480	5	1	45212464	1072	74.06	2.83	12	0.08	32.00	836.00	4030	20230920	-41.19	1775	20231020	33.52	3130	-24.28	20240118	2080	13.94	20240419	4030	-41.19	20230920	1775	33.52	20231020	0.81	N	403490	100	45 억	284395	N	N	N	N
106	20240510	161038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	80	2	3.45	1706364010	713151	412.83	2350	2430	2325	3015	1625	2320	2392.69	0.26	171277	2373	2346	2323	2296	2273	2335	2285	45	695	100	1430	5	1	45212464	1085	75.00	2.87	12	1.58	32.00	836.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2080	15.38	20240419	4030	-40.45	20230920	1775	35.21	20231020	0.72	N	403490	100	45 억	118776	N	N	N	N
107	20240510	151047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2395	75	2	3.23	1614718670	674907	390.69	2350	2430	2325	3015	1625	2320	2392.51	0.26	162985	2373	2346	2323	2296	2273	2335	2285	45	695	100	1430	5	1	45212464	1083	74.84	2.86	12	1.49	32.00	836.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2080	15.14	20240419	4030	-40.57	20230920	1775	34.93	20231020	0.72	N	403490	100	45 억	118776	N	N	N	N
108	20240510	141050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2395	75	2	3.23	1446190195	604222	349.77	2350	2430	2325	3015	1625	2320	2393.47	0.26	139710	2373	2346	2323	2296	2273	2335	2285	45	695	100	1430	5	1	45212464	1083	74.84	2.86	12	1.34	32.00	836.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2080	15.14	20240419	4030	-40.57	20230920	1775	34.93	20231020	0.72	N	403490	100	45 억	118776	N	N	N	N
109	20240510	131039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2390	70	2	3.02	1369988065	572388	331.34	2350	2430	2325	3015	1625	2320	2393.46	0.26	137823	2373	2346	2323	2296	2273	2335	2285	45	695	100	1430	5	1	45212464	1081	74.69	2.86	12	1.27	32.00	836.00	4030	20230920	-40.69	1775	20231020	34.65	3130	-23.64	20240118	2080	14.90	20240419	4030	-40.69	20230920	1775	34.65	20231020	0.72	N	403490	100	45 억	118776	N	N	N	N
110	20240510	121035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2405	85	2	3.66	1311885540	548128	317.30	2350	2430	2325	3015	1625	2320	2393.39	0.26	142618	2373	2346	2323	2296	2273	2335	2285	45	695	100	1430	5	1	45212464	1087	75.16	2.88	12	1.21	32.00	836.00	4030	20230920	-40.32	1775	20231020	35.49	3130	-23.16	20240118	2080	15.62	20240419	4030	-40.32	20230920	1775	35.49	20231020	0.72	N	403490	100	45 억	118776	N	N	N	N
111	20240510	111041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2405	85	2	3.66	1051498730	440005	254.71	2350	2430	2325	3015	1625	2320	2389.74	0.26	147405	2373	2346	2323	2296	2273	2335	2285	45	695	100	1430	5	1	45212464	1087	75.16	2.88	12	0.97	32.00	836.00	4030	20230920	-40.32	1775	20231020	35.49	3130	-23.16	20240118	2080	15.62	20240419	4030	-40.32	20230920	1775	35.49	20231020	0.72	N	403490	100	45 억	118776	N	N	N	N
112	20240510	101039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2395	75	2	3.23	791443695	331347	191.81	2350	2430	2325	3015	1625	2320	2388.56	0.26	110290	2373	2346	2323	2296	2273	2335	2285	45	695	100	1430	5	1	45212464	1083	74.84	2.86	12	0.73	32.00	836.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2080	15.14	20240419	4030	-40.57	20230920	1775	34.93	20231020	0.72	N	403490	100	45 억	118776	N	N	N	N
113	20240510	091043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	30	2	1.29	25309785	10796	6.25	2350	2355	2330	3015	1625	2320	2344.37	0.26	-1236	2373	2346	2323	2296	2273	2335	2285	45	695	100	1430	5	1	45212464	1062	73.44	2.81	12	0.02	32.00	836.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2080	12.98	20240419	4030	-41.69	20230920	1775	32.39	20231020	0.72	N	403490	100	45 억	118776	N	N	N	N
114	20240509	161103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	-15	5	-0.64	372711140	160655	21.58	2340	2350	2300	3035	1635	2335	2319.95	0.23	16535	2458	2396	2363	2301	2268	2380	2285	45	700	100	1440	5	1	45212464	1049	72.50	2.78	12	0.36	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2080	11.54	20240419	4030	-42.43	20230920	1775	30.70	20231020	0.73	N	403490	100	45 억	102023	N	N	N	N
115	20240509	151058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	-20	5	-0.86	333345995	143614	19.29	2340	2350	2305	3035	1635	2335	2321.12	0.23	17468	2458	2396	2363	2301	2268	2380	2285	45	700	100	1440	5	1	45212464	1047	72.34	2.77	12	0.32	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2080	11.30	20240419	4030	-42.56	20230920	1775	30.42	20231020	0.73	N	403490	100	45 억	102023	N	N	N	N
116	20240509	140937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	-15	5	-0.64	316467510	136319	18.31	2340	2350	2305	3035	1635	2335	2321.52	0.23	17813	2458	2396	2363	2301	2268	2380	2285	45	700	100	1440	5	1	45212464	1049	72.50	2.78	12	0.30	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2080	11.54	20240419	4030	-42.43	20230920	1775	30.70	20231020	0.73	N	403490	100	45 억	102023	N	N	N	N
117	20240509	131042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	-10	5	-0.43	250397745	107739	14.47	2340	2350	2310	3035	1635	2335	2324.11	0.23	17610	2458	2396	2363	2301	2268	2380	2285	45	700	100	1440	5	1	45212464	1051	72.66	2.78	12	0.24	32.00	836.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2080	11.78	20240419	4030	-42.31	20230920	1775	30.99	20231020	0.73	N	403490	100	45 억	102023	N	N	N	N
118	20240509	121037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	-15	5	-0.64	231567070	99622	13.38	2340	2350	2310	3035	1635	2335	2324.46	0.23	17183	2458	2396	2363	2301	2268	2380	2285	45	700	100	1440	5	1	45212464	1049	72.50	2.78	12	0.22	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2080	11.54	20240419	4030	-42.43	20230920	1775	30.70	20231020	0.73	N	403490	100	45 억	102023	N	N	N	N
119	20240509	111023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	-20	5	-0.86	206922380	88986	11.95	2340	2350	2310	3035	1635	2335	2325.34	0.23	15763	2458	2396	2363	2301	2268	2380	2285	45	700	100	1440	5	1	45212464	1047	72.34	2.77	12	0.20	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2080	11.30	20240419	4030	-42.56	20230920	1775	30.42	20231020	0.73	N	403490	100	45 억	102023	N	N	N	N
120	20240509	101026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	-5	5	-0.21	128899525	55344	7.43	2340	2350	2315	3035	1635	2335	2329.06	0.23	13170	2458	2396	2363	2301	2268	2380	2285	45	700	100	1440	5	1	45212464	1053	72.81	2.79	12	0.12	32.00	836.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2080	12.02	20240419	4030	-42.18	20230920	1775	31.27	20231020	0.73	N	403490	100	45 억	102023	N	N	N	N
121	20240509	091028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	10	2	0.43	48361020	20732	2.78	2340	2350	2320	3035	1635	2335	2332.68	0.23	9812	2458	2396	2363	2301	2268	2380	2285	45	700	100	1440	5	1	45212464	1060	73.28	2.81	12	0.05	32.00	836.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2080	12.74	20240419	4030	-41.81	20230920	1775	32.11	20231020	0.73	N	403490	100	45 억	102023	N	N	N	N
122	20240508	161016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	0	3	0.00	1762635470	741996	365.33	2370	2425	2330	3035	1635	2335	2375.55	0.55	-145540	2415	2375	2345	2305	2275	2360	2290	45	700	100	1440	5	1	45212464	1056	72.97	2.79	12	1.64	32.00	836.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2080	12.26	20240419	4030	-42.06	20230920	1775	31.55	20231020	0.78	N	403490	100	45 억	247563	N	N	N	N
123	20240508	151021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2355	20	2	0.86	1720019370	723805	356.38	2370	2425	2330	3035	1635	2335	2376.36	0.55	-148177	2415	2375	2345	2305	2275	2360	2290	45	700	100	1440	5	1	45212464	1065	73.59	2.82	12	1.60	32.00	836.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2080	13.22	20240419	4030	-41.56	20230920	1775	32.68	20231020	0.78	N	403490	100	45 억	247563	N	N	N	N
124	20240508	141015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	10	2	0.43	1631651610	686169	337.84	2370	2425	2335	3035	1635	2335	2377.92	0.55	-144864	2415	2375	2345	2305	2275	2360	2290	45	700	100	1440	5	1	45212464	1060	73.28	2.81	12	1.52	32.00	836.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2080	12.74	20240419	4030	-41.81	20230920	1775	32.11	20231020	0.78	N	403490	100	45 억	247563	N	N	N	N
125	20240508	131012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	15	2	0.64	1596466600	671122	330.44	2370	2425	2335	3035	1635	2335	2378.81	0.55	-144867	2415	2375	2345	2305	2275	2360	2290	45	700	100	1440	5	1	45212464	1062	73.44	2.81	12	1.48	32.00	836.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2080	12.98	20240419	4030	-41.69	20230920	1775	32.39	20231020	0.78	N	403490	100	45 억	247563	N	N	N	N
126	20240508	121011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	5	2	0.21	1548951370	650829	320.44	2370	2425	2335	3035	1635	2335	2379.97	0.55	-139432	2415	2375	2345	2305	2275	2360	2290	45	700	100	1440	5	1	45212464	1058	73.12	2.80	12	1.44	32.00	836.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2080	12.50	20240419	4030	-41.94	20230920	1775	31.83	20231020	0.78	N	403490	100	45 억	247563	N	N	N	N
127	20240508	111052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2365	30	2	1.28	1407847530	590718	290.85	2370	2425	2345	3035	1635	2335	2383.29	0.55	-131085	2415	2375	2345	2305	2275	2360	2290	45	700	100	1440	5	1	45212464	1069	73.91	2.83	12	1.31	32.00	836.00	4030	20230920	-41.32	1775	20231020	33.24	3130	-24.44	20240118	2080	13.70	20240419	4030	-41.32	20230920	1775	33.24	20231020	0.78	N	403490	100	45 억	247563	N	N	N	N
128	20240508	101024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2395	60	2	2.57	845388935	354257	174.42	2370	2425	2350	3035	1635	2335	2386.38	0.55	-23540	2415	2375	2345	2305	2275	2360	2290	45	700	100	1440	5	1	45212464	1083	74.84	2.86	12	0.78	32.00	836.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2080	15.14	20240419	4030	-40.57	20230920	1775	34.93	20231020	0.78	N	403490	100	45 억	247563	N	N	N	N
129	20240508	091027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2395	60	2	2.57	375723375	156841	77.22	2370	2425	2350	3035	1635	2335	2395.60	0.55	27928	2415	2375	2345	2305	2275	2360	2290	45	700	100	1440	5	1	45212464	1083	74.84	2.86	12	0.35	32.00	836.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2080	15.14	20240419	4030	-40.57	20230920	1775	34.93	20231020	0.78	N	403490	100	45 억	247563	N	N	N	N
130	20240503	161047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	-30	5	-1.27	349108965	148960	85.45	2360	2370	2320	3065	1655	2360	2343.65	0.62	-10164	2406	2382	2351	2327	2296	2387	2332	45	705	100	1460	5	1	45212464	1053	72.81	2.79	12	0.33	32.00	836.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2080	12.02	20240419	4030	-42.18	20230920	1775	31.27	20231020	0.77	N	403490	100	45 억	282478	N	N	N	N
131	20240503	151046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	-35	5	-1.48	331972535	141598	81.23	2360	2370	2320	3065	1655	2360	2344.47	0.62	-11273	2406	2382	2351	2327	2296	2387	2332	45	705	100	1460	5	1	45212464	1051	72.66	2.78	12	0.31	32.00	836.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2080	11.78	20240419	4030	-42.31	20230920	1775	30.99	20231020	0.77	N	403490	100	45 억	282478	N	N	N	N
132	20240503	141049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	-10	5	-0.42	264619885	112720	64.66	2360	2370	2330	3065	1655	2360	2347.59	0.62	-12740	2406	2382	2351	2327	2296	2387	2332	45	705	100	1460	5	1	45212464	1062	73.44	2.81	12	0.25	32.00	836.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2080	12.98	20240419	4030	-41.69	20230920	1775	32.39	20231020	0.77	N	403490	100	45 억	282478	N	N	N	N
133	20240503	131047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	-15	5	-0.64	228303335	97253	55.79	2360	2370	2330	3065	1655	2360	2347.52	0.62	-12647	2406	2382	2351	2327	2296	2387	2332	45	705	100	1460	5	1	45212464	1060	73.28	2.81	12	0.22	32.00	836.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2080	12.74	20240419	4030	-41.81	20230920	1775	32.11	20231020	0.77	N	403490	100	45 억	282478	N	N	N	N
134	20240503	121045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	-10	5	-0.42	211021965	89871	51.55	2360	2370	2330	3065	1655	2360	2348.05	0.62	-12418	2406	2382	2351	2327	2296	2387	2332	45	705	100	1460	5	1	45212464	1062	73.44	2.81	12	0.20	32.00	836.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2080	12.98	20240419	4030	-41.69	20230920	1775	32.39	20231020	0.77	N	403490	100	45 억	282478	N	N	N	N
135	20240503	111044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	-15	5	-0.64	150356045	63975	36.70	2360	2370	2340	3065	1655	2360	2350.23	0.62	-8204	2406	2382	2351	2327	2296	2387	2332	45	705	100	1460	5	1	45212464	1060	73.28	2.81	12	0.14	32.00	836.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2080	12.74	20240419	4030	-41.81	20230920	1775	32.11	20231020	0.77	N	403490	100	45 억	282478	N	N	N	N
136	20240503	101039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	-15	5	-0.64	86673445	36878	21.16	2360	2370	2340	3065	1655	2360	2350.28	0.62	-2128	2406	2382	2351	2327	2296	2387	2332	45	705	100	1460	5	1	45212464	1060	73.28	2.81	12	0.08	32.00	836.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2080	12.74	20240419	4030	-41.81	20230920	1775	32.11	20231020	0.77	N	403490	100	45 억	282478	N	N	N	N
137	20240503	091036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2360	0	3	0.00	19261800	8179	4.69	2360	2370	2345	3065	1655	2360	2355.03	0.62	-663	2406	2382	2351	2327	2296	2387	2332	45	705	100	1460	5	1	45212464	1067	73.75	2.82	12	0.02	32.00	836.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2080	13.46	20240419	4030	-41.44	20230920	1775	32.96	20231020	0.77	N	403490	100	45 억	282478	N	N	N	N
138	20240502	161029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2360	0	3	0.00	407120305	173530	60.60	2360	2375	2320	3065	1655	2360	2346.09	0.70	-32151	2433	2396	2338	2301	2243	2407	2312	45	705	100	1460	5	1	45212464	1067	73.75	2.82	12	0.38	32.00	836.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2080	13.46	20240419	4030	-41.44	20230920	1775	32.96	20231020	0.76	N	403490	100	45 억	314843	N	N	N	N
139	20240502	151036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	-10	5	-0.42	369439580	157523	55.01	2360	2375	2320	3065	1655	2360	2345.31	0.70	-27933	2433	2396	2338	2301	2243	2407	2312	45	705	100	1460	5	1	45212464	1062	73.44	2.81	12	0.35	32.00	836.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2080	12.98	20240419	4030	-41.69	20230920	1775	32.39	20231020	0.76	N	403490	100	45 억	314843	N	N	N	N
140	20240502	141031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	-20	5	-0.85	333108965	142049	49.61	2360	2375	2320	3065	1655	2360	2345.03	0.70	-24603	2433	2396	2338	2301	2243	2407	2312	45	705	100	1460	5	1	45212464	1058	73.12	2.80	12	0.31	32.00	836.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2080	12.50	20240419	4030	-41.94	20230920	1775	31.83	20231020	0.76	N	403490	100	45 억	314843	N	N	N	N
141	20240502	131026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	-10	5	-0.42	255475540	109117	38.11	2360	2370	2320	3065	1655	2360	2341.30	0.70	-9834	2433	2396	2338	2301	2243	2407	2312	45	705	100	1460	5	1	45212464	1062	73.44	2.81	12	0.24	32.00	836.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2080	12.98	20240419	4030	-41.69	20230920	1775	32.39	20231020	0.76	N	403490	100	45 억	314843	N	N	N	N
142	20240502	121025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	-10	5	-0.42	237787505	101595	35.48	2360	2370	2320	3065	1655	2360	2340.54	0.70	-8090	2433	2396	2338	2301	2243	2407	2312	45	705	100	1460	5	1	45212464	1062	73.44	2.81	12	0.22	32.00	836.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2080	12.98	20240419	4030	-41.69	20230920	1775	32.39	20231020	0.76	N	403490	100	45 억	314843	N	N	N	N
143	20240502	111023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	-20	5	-0.85	208682805	89125	31.13	2360	2370	2320	3065	1655	2360	2341.46	0.70	-7183	2433	2396	2338	2301	2243	2407	2312	45	705	100	1460	5	1	45212464	1058	73.12	2.80	12	0.20	32.00	836.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2080	12.50	20240419	4030	-41.94	20230920	1775	31.83	20231020	0.76	N	403490	100	45 억	314843	N	N	N	N
144	20240502	101023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	10	2	0.42	143529525	61371	21.43	2360	2370	2320	3065	1655	2360	2338.72	0.70	13368	2433	2396	2338	2301	2243	2407	2312	45	705	100	1460	5	1	45212464	1072	74.06	2.83	12	0.14	32.00	836.00	4030	20230920	-41.19	1775	20231020	33.52	3130	-24.28	20240118	2080	13.94	20240419	4030	-41.19	20230920	1775	33.52	20231020	0.76	N	403490	100	45 억	314843	N	N	N	N
145	20240502	091020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	-25	5	-1.06	19452425	8309	2.90	2360	2360	2320	3065	1655	2360	2341.13	0.70	11	2433	2396	2338	2301	2243	2407	2312	45	705	100	1460	5	1	45212464	1056	72.97	2.79	12	0.02	32.00	836.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2080	12.26	20240419	4030	-42.06	20230920	1775	31.55	20231020	0.76	N	403490	100	45 억	314843	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History