KissMeData/276730/price/prices-20240501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	161122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1190	-28	5	-2.30	360482081	302572	87.67	1218	1218	1181	1583	853	1218	1191.39	0.42	-43884	1257	1237	1209	1189	1161	1247	1199	293	365	500	850	1	1	58566091	697	-5.46	3.81	12	0.52	-218.00	312.00	1790	20230608	-33.52	891	20240125	33.56	1653	-28.01	20240416	891	33.56	20240125	1790	-33.52	20230608	891	33.56	20240125	0.06	N	276730	500	292 억	243631	N	N	N	N
3	20240531	151123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1188	-30	5	-2.46	353036374	296306	85.85	1218	1218	1181	1583	853	1218	1191.46	0.42	-42240	1257	1237	1209	1189	1161	1247	1199	293	365	500	850	1	1	58566091	696	-5.45	3.81	12	0.51	-218.00	312.00	1790	20230608	-33.63	891	20240125	33.33	1653	-28.13	20240416	891	33.33	20240125	1790	-33.63	20230608	891	33.33	20240125	0.06	N	276730	500	292 억	243631	N	N	N	N
4	20240531	141121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1194	-24	5	-1.97	320024215	268568	77.82	1218	1218	1181	1583	853	1218	1191.59	0.42	-29827	1257	1237	1209	1189	1161	1247	1199	293	365	500	850	1	1	58566091	699	-5.48	3.83	12	0.46	-218.00	312.00	1790	20230608	-33.30	891	20240125	34.01	1653	-27.77	20240416	891	34.01	20240125	1790	-33.30	20230608	891	34.01	20240125	0.06	N	276730	500	292 억	243631	N	N	N	N
5	20240531	131125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1190	-28	5	-2.30	299229568	251107	72.76	1218	1218	1181	1583	853	1218	1191.64	0.42	-21987	1257	1237	1209	1189	1161	1247	1199	293	365	500	850	1	1	58566091	697	-5.46	3.81	12	0.43	-218.00	312.00	1790	20230608	-33.52	891	20240125	33.56	1653	-28.01	20240416	891	33.56	20240125	1790	-33.52	20230608	891	33.56	20240125	0.06	N	276730	500	292 억	243631	N	N	N	N
6	20240531	121127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1192	-26	5	-2.13	286829936	240680	69.74	1218	1218	1181	1583	853	1218	1191.75	0.42	-18869	1257	1237	1209	1189	1161	1247	1199	293	365	500	850	1	1	58566091	698	-5.47	3.82	12	0.41	-218.00	312.00	1790	20230608	-33.41	891	20240125	33.78	1653	-27.89	20240416	891	33.78	20240125	1790	-33.41	20230608	891	33.78	20240125	0.06	N	276730	500	292 억	243631	N	N	N	N
7	20240531	111125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1190	-28	5	-2.30	227106249	190270	55.13	1218	1218	1183	1583	853	1218	1193.60	0.42	-8938	1257	1237	1209	1189	1161	1247	1199	293	365	500	850	1	1	58566091	697	-5.46	3.81	12	0.32	-218.00	312.00	1790	20230608	-33.52	891	20240125	33.56	1653	-28.01	20240416	891	33.56	20240125	1790	-33.52	20230608	891	33.56	20240125	0.06	N	276730	500	292 억	243631	N	N	N	N
8	20240531	101121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1191	-27	5	-2.22	183623940	153736	44.54	1218	1218	1183	1583	853	1218	1194.41	0.42	-8169	1257	1237	1209	1189	1161	1247	1199	293	365	500	850	1	1	58566091	698	-5.46	3.82	12	0.26	-218.00	312.00	1790	20230608	-33.46	891	20240125	33.67	1653	-27.95	20240416	891	33.67	20240125	1790	-33.46	20230608	891	33.67	20240125	0.06	N	276730	500	292 억	243631	N	N	N	N
9	20240531	091127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1191	-27	5	-2.22	67863140	56594	16.40	1218	1218	1188	1583	853	1218	1199.12	0.42	2912	1257	1237	1209	1189	1161	1247	1199	293	365	500	850	1	1	58566091	698	-5.46	3.82	12	0.10	-218.00	312.00	1790	20230608	-33.46	891	20240125	33.67	1653	-27.95	20240416	891	33.67	20240125	1790	-33.46	20230608	891	33.67	20240125	0.06	N	276730	500	292 억	243631	N	N	N	N
10	20240530	161119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1218	5	2	0.41	411903319	344290	42.08	1213	1229	1181	1576	850	1213	1196.38	0.50	-50696	1281	1246	1229	1194	1177	1238	1186	293	363	500	840	1	1	58566091	713	-5.59	3.90	12	0.59	-218.00	312.00	1790	20230608	-31.96	891	20240125	36.70	1653	-26.32	20240416	891	36.70	20240125	1790	-31.96	20230608	891	36.70	20240125	0.06	N	276730	500	292 억	293194	N	N	N	N
11	20240530	151119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1210	-3	5	-0.25	402508609	336511	41.13	1213	1229	1181	1576	850	1213	1196.12	0.50	-48003	1281	1246	1229	1194	1177	1238	1186	293	363	500	840	1	1	58566091	709	-5.55	3.88	12	0.57	-218.00	312.00	1790	20230608	-32.40	891	20240125	35.80	1653	-26.80	20240416	891	35.80	20240125	1790	-32.40	20230608	891	35.80	20240125	0.06	N	276730	500	292 억	293194	N	N	N	N
12	20240530	141118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1191	-22	5	-1.81	294646639	247044	30.19	1213	1229	1181	1576	850	1213	1192.69	0.50	-28183	1281	1246	1229	1194	1177	1238	1186	293	363	500	840	1	1	58566091	698	-5.46	3.82	12	0.42	-218.00	312.00	1790	20230608	-33.46	891	20240125	33.67	1653	-27.95	20240416	891	33.67	20240125	1790	-33.46	20230608	891	33.67	20240125	0.06	N	276730	500	292 억	293194	N	N	N	N
13	20240530	131121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1197	-16	5	-1.32	283621393	237800	29.06	1213	1229	1181	1576	850	1213	1192.69	0.50	-21852	1281	1246	1229	1194	1177	1238	1186	293	363	500	840	1	1	58566091	701	-5.49	3.84	12	0.41	-218.00	312.00	1790	20230608	-33.13	891	20240125	34.34	1653	-27.59	20240416	891	34.34	20240125	1790	-33.13	20230608	891	34.34	20240125	0.06	N	276730	500	292 억	293194	N	N	N	N
14	20240530	121118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1188	-25	5	-2.06	249502149	208997	25.54	1213	1229	1185	1576	850	1213	1193.81	0.50	-11162	1281	1246	1229	1194	1177	1238	1186	293	363	500	840	1	1	58566091	696	-5.45	3.81	12	0.36	-218.00	312.00	1790	20230608	-33.63	891	20240125	33.33	1653	-28.13	20240416	891	33.33	20240125	1790	-33.63	20230608	891	33.33	20240125	0.06	N	276730	500	292 억	293194	N	N	N	N
15	20240530	111119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1196	-17	5	-1.40	160822239	134473	16.43	1213	1229	1186	1576	850	1213	1195.94	0.50	-8041	1281	1246	1229	1194	1177	1238	1186	293	363	500	840	1	1	58566091	700	-5.49	3.83	12	0.23	-218.00	312.00	1790	20230608	-33.18	891	20240125	34.23	1653	-27.65	20240416	891	34.23	20240125	1790	-33.18	20230608	891	34.23	20240125	0.06	N	276730	500	292 억	293194	N	N	N	N
16	20240530	101122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1191	-22	5	-1.81	142192098	118899	14.53	1213	1229	1186	1576	850	1213	1195.91	0.50	-2661	1281	1246	1229	1194	1177	1238	1186	293	363	500	840	1	1	58566091	698	-5.46	3.82	12	0.20	-218.00	312.00	1790	20230608	-33.46	891	20240125	33.67	1653	-27.95	20240416	891	33.67	20240125	1790	-33.46	20230608	891	33.67	20240125	0.06	N	276730	500	292 억	293194	N	N	N	N
17	20240530	091120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1201	-12	5	-0.99	50030054	41670	5.09	1213	1229	1193	1576	850	1213	1200.63	0.50	3307	1281	1246	1229	1194	1177	1238	1186	293	363	500	840	1	1	58566091	703	-5.51	3.85	12	0.07	-218.00	312.00	1790	20230608	-32.91	891	20240125	34.79	1653	-27.34	20240416	891	34.79	20240125	1790	-32.91	20230608	891	34.79	20240125	0.06	N	276730	500	292 억	293194	N	N	N	N
18	20240529	161111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1213	-38	5	-3.04	977756343	792757	34.36	1262	1264	1212	1626	876	1251	1233.27	0.72	-127793	1350	1300	1250	1200	1150	1325	1225	293	375	500	870	1	1	58566091	710	-5.56	3.89	12	1.35	-218.00	312.00	1790	20230608	-32.23	891	20240125	36.14	1653	-26.62	20240416	891	36.14	20240125	1790	-32.23	20230608	891	36.14	20240125	0.06	N	276730	500	292 억	420653	N	N	N	N
19	20240529	151110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1213	-38	5	-3.04	939074825	761016	32.99	1262	1264	1212	1626	876	1251	1233.98	0.72	-122661	1350	1300	1250	1200	1150	1325	1225	293	375	500	870	1	1	58566091	710	-5.56	3.89	12	1.30	-218.00	312.00	1790	20230608	-32.23	891	20240125	36.14	1653	-26.62	20240416	891	36.14	20240125	1790	-32.23	20230608	891	36.14	20240125	0.06	N	276730	500	292 억	420653	N	N	N	N
20	20240529	141110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	-28	5	-2.24	744052775	600705	26.04	1262	1264	1217	1626	876	1251	1238.63	0.72	-51707	1350	1300	1250	1200	1150	1325	1225	293	375	500	870	1	1	58566091	716	-5.61	3.92	12	1.03	-218.00	312.00	1790	20230608	-31.68	891	20240125	37.26	1653	-26.01	20240416	891	37.26	20240125	1790	-31.68	20230608	891	37.26	20240125	0.06	N	276730	500	292 억	420653	N	N	N	N
21	20240529	131113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1254	3	2	0.24	621977401	502219	21.77	1262	1264	1217	1626	876	1251	1238.46	0.72	-54049	1350	1300	1250	1200	1150	1325	1225	293	375	500	870	1	1	58566091	734	-5.75	4.02	12	0.86	-218.00	312.00	1790	20230608	-29.94	891	20240125	40.74	1653	-24.14	20240416	891	40.74	20240125	1790	-29.94	20230608	891	40.74	20240125	0.06	N	276730	500	292 억	420653	N	N	N	N
22	20240529	121112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1249	-2	5	-0.16	582886509	470909	20.41	1262	1264	1217	1626	876	1251	1237.79	0.72	-48715	1350	1300	1250	1200	1150	1325	1225	293	375	500	870	1	1	58566091	731	-5.73	4.00	12	0.80	-218.00	312.00	1790	20230608	-30.22	891	20240125	40.18	1653	-24.44	20240416	891	40.18	20240125	1790	-30.22	20230608	891	40.18	20240125	0.06	N	276730	500	292 억	420653	N	N	N	N
23	20240529	111112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1251	0	3	0.00	482867670	391234	16.96	1262	1262	1217	1626	876	1251	1234.22	0.72	-60529	1350	1300	1250	1200	1150	1325	1225	293	375	500	870	1	1	58566091	733	-5.74	4.01	12	0.67	-218.00	312.00	1790	20230608	-30.11	891	20240125	40.40	1653	-24.32	20240416	891	40.40	20240125	1790	-30.11	20230608	891	40.40	20240125	0.06	N	276730	500	292 억	420653	N	N	N	N
24	20240529	101105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1243	-8	5	-0.64	299590669	244096	10.58	1262	1262	1217	1626	876	1251	1227.35	0.72	-36937	1350	1300	1250	1200	1150	1325	1225	293	375	500	870	1	1	58566091	728	-5.70	3.98	12	0.42	-218.00	312.00	1790	20230608	-30.56	891	20240125	39.51	1653	-24.80	20240416	891	39.51	20240125	1790	-30.56	20230608	891	39.51	20240125	0.06	N	276730	500	292 억	420653	N	N	N	N
25	20240529	091107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	-31	5	-2.48	146481724	118992	5.16	1262	1262	1218	1626	876	1251	1231.02	0.72	-13127	1350	1300	1250	1200	1150	1325	1225	293	375	500	870	1	1	58566091	715	-5.60	3.91	12	0.20	-218.00	312.00	1790	20230608	-31.84	891	20240125	36.92	1653	-26.19	20240416	891	36.92	20240125	1790	-31.84	20230608	891	36.92	20240125	0.06	N	276730	500	292 억	420653	N	N	N	N
26	20240528	161102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1251	23	2	1.87	2831742371	2261961	104.83	1234	1300	1200	1596	860	1228	1251.90	1.13	-238662	1408	1317	1249	1158	1090	1363	1204	293	368	500	850	1	1	58566091	733	-5.74	4.01	12	3.86	-218.00	312.00	1790	20230608	-30.11	891	20240125	40.40	1653	-24.32	20240416	891	40.40	20240125	1790	-30.11	20230608	891	40.40	20240125	0.06	N	276730	500	292 억	660638	N	N	N	N
27	20240528	151105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1246	18	2	1.47	2667354623	2130566	98.74	1234	1300	1200	1596	860	1228	1251.95	1.13	-190110	1408	1317	1249	1158	1090	1363	1204	293	368	500	850	1	1	58566091	730	-5.72	3.99	12	3.64	-218.00	312.00	1790	20230608	-30.39	891	20240125	39.84	1653	-24.62	20240416	891	39.84	20240125	1790	-30.39	20230608	891	39.84	20240125	0.06	N	276730	500	292 억	660638	N	N	N	N
28	20240528	141108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1217	-11	5	-0.90	448234694	367425	17.03	1234	1260	1200	1596	860	1228	1219.94	1.13	-103287	1408	1317	1249	1158	1090	1363	1204	293	368	500	850	1	1	58566091	713	-5.58	3.90	12	0.63	-218.00	312.00	1790	20230608	-32.01	891	20240125	36.59	1653	-26.38	20240416	891	36.59	20240125	1790	-32.01	20230608	891	36.59	20240125	0.06	N	276730	500	292 억	660638	N	N	N	N
29	20240528	131103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	-8	5	-0.65	428868709	351507	16.29	1234	1260	1200	1596	860	1228	1220.09	1.13	-105103	1408	1317	1249	1158	1090	1363	1204	293	368	500	850	1	1	58566091	715	-5.60	3.91	12	0.60	-218.00	312.00	1790	20230608	-31.84	891	20240125	36.92	1653	-26.19	20240416	891	36.92	20240125	1790	-31.84	20230608	891	36.92	20240125	0.06	N	276730	500	292 억	660638	N	N	N	N
30	20240528	121103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1208	-20	5	-1.63	358697988	294085	13.63	1234	1260	1200	1596	860	1228	1219.71	1.13	-110587	1408	1317	1249	1158	1090	1363	1204	293	368	500	850	1	1	58566091	707	-5.54	3.87	12	0.50	-218.00	312.00	1790	20230608	-32.51	891	20240125	35.58	1653	-26.92	20240416	891	35.58	20240125	1790	-32.51	20230608	891	35.58	20240125	0.06	N	276730	500	292 억	660638	N	N	N	N
31	20240528	111048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1217	-11	5	-0.90	246135336	200741	9.30	1234	1260	1211	1596	860	1228	1226.13	1.13	-82498	1408	1317	1249	1158	1090	1363	1204	293	368	500	850	1	1	58566091	713	-5.58	3.90	12	0.34	-218.00	312.00	1790	20230608	-32.01	891	20240125	36.59	1653	-26.38	20240416	891	36.59	20240125	1790	-32.01	20230608	891	36.59	20240125	0.06	N	276730	500	292 억	660638	N	N	N	N
32	20240528	101104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1225	-3	5	-0.24	180053277	146366	6.78	1234	1260	1214	1596	860	1228	1230.16	1.13	-55793	1408	1317	1249	1158	1090	1363	1204	293	368	500	850	1	1	58566091	717	-5.62	3.93	12	0.25	-218.00	312.00	1790	20230608	-31.56	891	20240125	37.49	1653	-25.89	20240416	891	37.49	20240125	1790	-31.56	20230608	891	37.49	20240125	0.06	N	276730	500	292 억	660638	N	N	N	N
33	20240528	091106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1226	-2	5	-0.16	51588099	41911	1.94	1234	1258	1218	1596	860	1228	1230.90	1.13	-21168	1408	1317	1249	1158	1090	1363	1204	293	368	500	850	1	1	58566091	718	-5.62	3.93	12	0.07	-218.00	312.00	1790	20230608	-31.51	891	20240125	37.60	1653	-25.83	20240416	891	37.60	20240125	1790	-31.51	20230608	891	37.60	20240125	0.06	N	276730	500	292 억	660638	N	N	N	N
34	20240527	161049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1228	47	2	3.98	2686140864	2155956	371.02	1181	1340	1181	1535	827	1181	1245.96	1.03	58695	1229	1205	1186	1162	1143	1195	1152	293	354	500	820	1	1	58566091	719	-5.63	3.94	12	3.68	-218.00	312.00	1790	20230608	-31.40	891	20240125	37.82	1653	-25.71	20240416	891	37.82	20240125	1790	-31.40	20230608	891	37.82	20240125	0.03	N	276730	500	292 억	602625	N	N	N	N
35	20240527	151105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	39	2	3.30	2653891873	2129600	366.48	1181	1340	1181	1535	827	1181	1246.19	1.03	62943	1229	1205	1186	1162	1143	1195	1152	293	354	500	820	1	1	58566091	715	-5.60	3.91	12	3.64	-218.00	312.00	1790	20230608	-31.84	891	20240125	36.92	1653	-26.19	20240416	891	36.92	20240125	1790	-31.84	20230608	891	36.92	20240125	0.03	N	276730	500	292 억	602625	N	N	N	N
36	20240527	141102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1236	55	2	4.66	2530864940	2029270	349.22	1181	1340	1181	1535	827	1181	1247.18	1.03	75705	1229	1205	1186	1162	1143	1195	1152	293	354	500	820	1	1	58566091	724	-5.67	3.96	12	3.46	-218.00	312.00	1790	20230608	-30.95	891	20240125	38.72	1653	-25.23	20240416	891	38.72	20240125	1790	-30.95	20230608	891	38.72	20240125	0.03	N	276730	500	292 억	602625	N	N	N	N
37	20240527	131102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1228	47	2	3.98	2460315471	1971856	339.34	1181	1340	1181	1535	827	1181	1247.72	1.03	80034	1229	1205	1186	1162	1143	1195	1152	293	354	500	820	1	1	58566091	719	-5.63	3.94	12	3.37	-218.00	312.00	1790	20230608	-31.40	891	20240125	37.82	1653	-25.71	20240416	891	37.82	20240125	1790	-31.40	20230608	891	37.82	20240125	0.03	N	276730	500	292 억	602625	N	N	N	N
38	20240527	121102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1219	38	2	3.22	2292214700	1834363	315.68	1181	1340	1181	1535	827	1181	1249.60	1.03	78504	1229	1205	1186	1162	1143	1195	1152	293	354	500	820	1	1	58566091	714	-5.59	3.91	12	3.13	-218.00	312.00	1790	20230608	-31.90	891	20240125	36.81	1653	-26.26	20240416	891	36.81	20240125	1790	-31.90	20230608	891	36.81	20240125	0.03	N	276730	500	292 억	602625	N	N	N	N
39	20240527	111101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1202	21	2	1.78	1234484907	987901	170.01	1181	1340	1181	1535	827	1181	1249.60	1.03	60992	1229	1205	1186	1162	1143	1195	1152	293	354	500	820	1	1	58566091	704	-5.51	3.85	12	1.69	-218.00	312.00	1790	20230608	-32.85	891	20240125	34.90	1653	-27.28	20240416	891	34.90	20240125	1790	-32.85	20230608	891	34.90	20240125	0.03	N	276730	500	292 억	602625	N	N	N	N
40	20240527	101059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1210	29	2	2.46	84897880	70418	12.12	1181	1224	1181	1535	827	1181	1205.63	1.03	-2605	1229	1205	1186	1162	1143	1195	1152	293	354	500	820	1	1	58566091	709	-5.55	3.88	12	0.12	-218.00	312.00	1790	20230608	-32.40	891	20240125	35.80	1653	-26.80	20240416	891	35.80	20240125	1790	-32.40	20230608	891	35.80	20240125	0.03	N	276730	500	292 억	602625	N	N	N	N
41	20240527	091101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1203	22	2	1.86	17244315	14399	2.48	1181	1210	1181	1535	827	1181	1197.61	1.03	-5044	1229	1205	1186	1162	1143	1195	1152	293	354	500	820	1	1	58566091	705	-5.52	3.86	12	0.02	-218.00	312.00	1790	20230608	-32.79	891	20240125	35.02	1653	-27.22	20240416	891	35.02	20240125	1790	-32.79	20230608	891	35.02	20240125	0.03	N	276730	500	292 억	602625	N	N	N	N
42	20240524	161000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1181	-28	5	-2.32	689811052	580990	139.16	1209	1210	1167	1571	847	1209	1187.32	0.88	89663	1279	1243	1226	1190	1173	1235	1182	293	362	500	840	1	1	58566091	692	-5.42	3.79	12	0.99	-218.00	312.00	1790	20230608	-34.02	891	20240125	32.55	1653	-28.55	20240416	891	32.55	20240125	1790	-34.02	20230608	891	32.55	20240125	0.03	N	276730	500	292 억	513099	N	N	N	N
43	20240524	151001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1179	-30	5	-2.48	683276631	575451	137.83	1209	1210	1167	1571	847	1209	1187.38	0.88	89134	1279	1243	1226	1190	1173	1235	1182	293	362	500	840	1	1	58566091	690	-5.41	3.78	12	0.98	-218.00	312.00	1790	20230608	-34.13	891	20240125	32.32	1653	-28.68	20240416	891	32.32	20240125	1790	-34.13	20230608	891	32.32	20240125	0.03	N	276730	500	292 억	513099	N	N	N	N
44	20240524	141007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1188	-21	5	-1.74	600814761	505924	121.18	1209	1210	1167	1571	847	1209	1187.56	0.88	80783	1279	1243	1226	1190	1173	1235	1182	293	362	500	840	1	1	58566091	696	-5.45	3.81	12	0.86	-218.00	312.00	1790	20230608	-33.63	891	20240125	33.33	1653	-28.13	20240416	891	33.33	20240125	1790	-33.63	20230608	891	33.33	20240125	0.03	N	276730	500	292 억	513099	N	N	N	N
45	20240524	131002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1184	-25	5	-2.07	495720310	417427	99.98	1209	1210	1167	1571	847	1209	1187.56	0.88	17960	1279	1243	1226	1190	1173	1235	1182	293	362	500	840	1	1	58566091	693	-5.43	3.79	12	0.71	-218.00	312.00	1790	20230608	-33.85	891	20240125	32.88	1653	-28.37	20240416	891	32.88	20240125	1790	-33.85	20230608	891	32.88	20240125	0.03	N	276730	500	292 억	513099	N	N	N	N
46	20240524	121004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1186	-23	5	-1.90	448591452	377687	90.47	1209	1210	1167	1571	847	1209	1187.73	0.88	19116	1279	1243	1226	1190	1173	1235	1182	293	362	500	840	1	1	58566091	695	-5.44	3.80	12	0.64	-218.00	312.00	1790	20230608	-33.74	891	20240125	33.11	1653	-28.25	20240416	891	33.11	20240125	1790	-33.74	20230608	891	33.11	20240125	0.03	N	276730	500	292 억	513099	N	N	N	N
47	20240524	111001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1180	-29	5	-2.40	401448551	337787	80.91	1209	1210	1167	1571	847	1209	1188.47	0.88	23023	1279	1243	1226	1190	1173	1235	1182	293	362	500	840	1	1	58566091	691	-5.41	3.78	12	0.58	-218.00	312.00	1790	20230608	-34.08	891	20240125	32.44	1653	-28.61	20240416	891	32.44	20240125	1790	-34.08	20230608	891	32.44	20240125	0.03	N	276730	500	292 억	513099	N	N	N	N
48	20240524	101008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1208	-1	5	-0.08	241437244	201859	48.35	1209	1210	1186	1571	847	1209	1196.07	0.88	30589	1279	1243	1226	1190	1173	1235	1182	293	362	500	840	1	1	58566091	707	-5.54	3.87	12	0.34	-218.00	312.00	1790	20230608	-32.51	891	20240125	35.58	1653	-26.92	20240416	891	35.58	20240125	1790	-32.51	20230608	891	35.58	20240125	0.03	N	276730	500	292 억	513099	N	N	N	N
49	20240524	091003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1209	0	3	0.00	11334233	9437	2.26	1209	1209	1195	1571	847	1209	1201.04	0.88	-290	1279	1243	1226	1190	1173	1235	1182	293	362	500	840	1	1	58566091	708	-5.55	3.88	12	0.02	-218.00	312.00	1790	20230608	-32.46	891	20240125	35.69	1653	-26.86	20240416	891	35.69	20240125	1790	-32.46	20230608	891	35.69	20240125	0.03	N	276730	500	292 억	513099	N	N	N	N
50	20240523	161000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1209	-35	5	-2.81	504301173	413072	216.96	1254	1262	1209	1617	871	1244	1220.88	0.92	-26594	1282	1262	1246	1226	1210	1273	1237	293	373	500	870	1	1	58566091	708	-5.55	3.88	12	0.71	-218.00	312.00	1790	20230608	-32.46	891	20240125	35.69	1653	-26.86	20240416	891	35.69	20240125	1790	-32.46	20230608	891	35.69	20240125	0.03	N	276730	500	292 억	539693	N	N	N	N
51	20240523	151003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	-4	5	-0.32	477842644	391235	205.49	1254	1262	1210	1617	871	1244	1221.37	0.92	-23796	1282	1262	1246	1226	1210	1273	1237	293	373	500	870	1	1	58566091	726	-5.69	3.97	12	0.67	-218.00	312.00	1790	20230608	-30.73	891	20240125	39.17	1653	-24.98	20240416	891	39.17	20240125	1790	-30.73	20230608	891	39.17	20240125	0.03	N	276730	500	292 억	539693	N	N	N	N
52	20240523	141006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1214	-30	5	-2.41	413874400	339130	178.12	1254	1262	1210	1617	871	1244	1220.40	0.92	-13654	1282	1262	1246	1226	1210	1273	1237	293	373	500	870	1	1	58566091	711	-5.57	3.89	12	0.58	-218.00	312.00	1790	20230608	-32.18	891	20240125	36.25	1653	-26.56	20240416	891	36.25	20240125	1790	-32.18	20230608	891	36.25	20240125	0.03	N	276730	500	292 억	539693	N	N	N	N
53	20240523	131005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1222	-22	5	-1.77	342410582	280349	147.25	1254	1262	1210	1617	871	1244	1221.37	0.92	-19122	1282	1262	1246	1226	1210	1273	1237	293	373	500	870	1	1	58566091	716	-5.61	3.92	12	0.48	-218.00	312.00	1790	20230608	-31.73	891	20240125	37.15	1653	-26.07	20240416	891	37.15	20240125	1790	-31.73	20230608	891	37.15	20240125	0.03	N	276730	500	292 억	539693	N	N	N	N
54	20240523	121001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1233	-11	5	-0.88	328942415	269359	141.48	1254	1262	1210	1617	871	1244	1221.20	0.92	-16185	1282	1262	1246	1226	1210	1273	1237	293	373	500	870	1	1	58566091	722	-5.66	3.95	12	0.46	-218.00	312.00	1790	20230608	-31.12	891	20240125	38.38	1653	-25.41	20240416	891	38.38	20240125	1790	-31.12	20230608	891	38.38	20240125	0.03	N	276730	500	292 억	539693	N	N	N	N
55	20240523	110958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1226	-18	5	-1.45	296700359	243162	127.72	1254	1262	1210	1617	871	1244	1220.18	0.92	-9309	1282	1262	1246	1226	1210	1273	1237	293	373	500	870	1	1	58566091	718	-5.62	3.93	12	0.42	-218.00	312.00	1790	20230608	-31.51	891	20240125	37.60	1653	-25.83	20240416	891	37.60	20240125	1790	-31.51	20230608	891	37.60	20240125	0.03	N	276730	500	292 억	539693	N	N	N	N
56	20240523	101001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1210	-34	5	-2.73	201661506	165194	86.77	1254	1262	1210	1617	871	1244	1220.76	0.92	-19971	1282	1262	1246	1226	1210	1273	1237	293	373	500	870	1	1	58566091	709	-5.55	3.88	12	0.28	-218.00	312.00	1790	20230608	-32.40	891	20240125	35.80	1653	-26.80	20240416	891	35.80	20240125	1790	-32.40	20230608	891	35.80	20240125	0.03	N	276730	500	292 억	539693	N	N	N	N
57	20240523	091006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1237	-7	5	-0.56	16983649	13668	7.18	1254	1262	1231	1617	871	1244	1242.58	0.92	-27	1282	1262	1246	1226	1210	1273	1237	293	373	500	870	1	1	58566091	724	-5.67	3.96	12	0.02	-218.00	312.00	1790	20230608	-30.89	891	20240125	38.83	1653	-25.17	20240416	891	38.83	20240125	1790	-30.89	20230608	891	38.83	20240125	0.03	N	276730	500	292 억	539693	N	N	N	N
58	20240522	160951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1244	6	2	0.48	233104879	186457	81.52	1238	1266	1230	1609	867	1238	1250.18	0.92	-1977	1258	1247	1242	1231	1226	1245	1229	293	371	500	860	1	1	58566091	729	-5.71	3.99	12	0.32	-218.00	312.00	1790	20230608	-30.50	891	20240125	39.62	1653	-24.74	20240416	891	39.62	20240125	1790	-30.50	20230608	891	39.62	20240125	0.12	N	276730	500	292 억	541669	N	N	N	N
59	20240522	150958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1243	5	2	0.40	224511932	179549	78.50	1238	1266	1230	1609	867	1238	1250.42	0.92	-1503	1258	1247	1242	1231	1226	1245	1229	293	371	500	860	1	1	58566091	728	-5.70	3.98	12	0.31	-218.00	312.00	1790	20230608	-30.56	891	20240125	39.51	1653	-24.80	20240416	891	39.51	20240125	1790	-30.56	20230608	891	39.51	20240125	0.12	N	276730	500	292 억	541669	N	N	N	N
60	20240522	140959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1249	11	2	0.89	203905029	162970	71.25	1238	1266	1230	1609	867	1238	1251.18	0.92	3157	1258	1247	1242	1231	1226	1245	1229	293	371	500	860	1	1	58566091	731	-5.73	4.00	12	0.28	-218.00	312.00	1790	20230608	-30.22	891	20240125	40.18	1653	-24.44	20240416	891	40.18	20240125	1790	-30.22	20230608	891	40.18	20240125	0.12	N	276730	500	292 억	541669	N	N	N	N
61	20240522	130956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1246	8	2	0.65	178678939	142745	62.41	1238	1266	1230	1609	867	1238	1251.74	0.92	8465	1258	1247	1242	1231	1226	1245	1229	293	371	500	860	1	1	58566091	730	-5.72	3.99	12	0.24	-218.00	312.00	1790	20230608	-30.39	891	20240125	39.84	1653	-24.62	20240416	891	39.84	20240125	1790	-30.39	20230608	891	39.84	20240125	0.12	N	276730	500	292 억	541669	N	N	N	N
62	20240522	121114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1246	8	2	0.65	146862736	117257	51.27	1238	1266	1230	1609	867	1238	1252.49	0.92	9832	1258	1247	1242	1231	1226	1245	1229	293	371	500	860	1	1	58566091	730	-5.72	3.99	12	0.20	-218.00	312.00	1790	20230608	-30.39	891	20240125	39.84	1653	-24.62	20240416	891	39.84	20240125	1790	-30.39	20230608	891	39.84	20240125	0.12	N	276730	500	292 억	541669	N	N	N	N
63	20240522	111001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1253	15	2	1.21	132338485	105643	46.19	1238	1266	1230	1609	867	1238	1252.70	0.92	14933	1258	1247	1242	1231	1226	1245	1229	293	371	500	860	1	1	58566091	734	-5.75	4.02	12	0.18	-218.00	312.00	1790	20230608	-30.00	891	20240125	40.63	1653	-24.20	20240416	891	40.63	20240125	1790	-30.00	20230608	891	40.63	20240125	0.12	N	276730	500	292 억	541669	N	N	N	N
64	20240522	100957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1255	17	2	1.37	78286845	62626	27.38	1238	1265	1230	1609	867	1238	1250.07	0.92	4145	1258	1247	1242	1231	1226	1245	1229	293	371	500	860	1	1	58566091	735	-5.76	4.02	12	0.11	-218.00	312.00	1790	20230608	-29.89	891	20240125	40.85	1653	-24.08	20240416	891	40.85	20240125	1790	-29.89	20230608	891	40.85	20240125	0.12	N	276730	500	292 억	541669	N	N	N	N
65	20240522	090959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1247	9	2	0.73	18083103	14649	6.40	1238	1247	1230	1609	867	1238	1234.43	0.92	-367	1258	1247	1242	1231	1226	1245	1229	293	371	500	860	1	1	58566091	730	-5.72	4.00	12	0.03	-218.00	312.00	1790	20230608	-30.34	891	20240125	39.96	1653	-24.56	20240416	891	39.96	20240125	1790	-30.34	20230608	891	39.96	20240125	0.12	N	276730	500	292 억	541669	N	N	N	N
66	20240521	160943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1238	-22	5	-1.75	283269288	227750	50.29	1247	1253	1237	1638	882	1260	1243.82	0.97	-17061	1296	1278	1261	1243	1226	1269	1234	293	378	500	880	1	1	58566091	725	-5.68	3.97	12	0.39	-218.00	312.00	1790	20230608	-30.84	891	20240125	38.95	1653	-25.11	20240416	891	38.95	20240125	1790	-30.84	20230608	891	38.95	20240125	0.12	N	276730	500	292 억	565776	N	N	N	N
67	20240521	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1243	-17	5	-1.35	278313056	223749	49.41	1247	1253	1237	1638	882	1260	1243.86	0.97	-16421	1296	1278	1261	1243	1226	1269	1234	293	378	500	880	1	1	58566091	728	-5.70	3.98	12	0.38	-218.00	312.00	1790	20230608	-30.56	891	20240125	39.51	1653	-24.80	20240416	891	39.51	20240125	1790	-30.56	20230608	891	39.51	20240125	0.12	N	276730	500	292 억	565776	N	N	N	N
68	20240521	140955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	-20	5	-1.59	238151815	191351	42.25	1247	1253	1237	1638	882	1260	1244.58	0.97	-13998	1296	1278	1261	1243	1226	1269	1234	293	378	500	880	1	1	58566091	726	-5.69	3.97	12	0.33	-218.00	312.00	1790	20230608	-30.73	891	20240125	39.17	1653	-24.98	20240416	891	39.17	20240125	1790	-30.73	20230608	891	39.17	20240125	0.12	N	276730	500	292 억	565776	N	N	N	N
69	20240521	130953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1245	-15	5	-1.19	183168690	147032	32.47	1247	1253	1237	1638	882	1260	1245.77	0.97	-18520	1296	1278	1261	1243	1226	1269	1234	293	378	500	880	1	1	58566091	729	-5.71	3.99	12	0.25	-218.00	312.00	1790	20230608	-30.45	891	20240125	39.73	1653	-24.68	20240416	891	39.73	20240125	1790	-30.45	20230608	891	39.73	20240125	0.12	N	276730	500	292 억	565776	N	N	N	N
70	20240521	120951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1251	-9	5	-0.71	157196254	126189	27.86	1247	1253	1237	1638	882	1260	1245.72	0.97	-22566	1296	1278	1261	1243	1226	1269	1234	293	378	500	880	1	1	58566091	733	-5.74	4.01	12	0.22	-218.00	312.00	1790	20230608	-30.11	891	20240125	40.40	1653	-24.32	20240416	891	40.40	20240125	1790	-30.11	20230608	891	40.40	20240125	0.12	N	276730	500	292 억	565776	N	N	N	N
71	20240521	110951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1249	-11	5	-0.87	84866452	68082	15.03	1247	1253	1237	1638	882	1260	1246.53	0.97	-10569	1296	1278	1261	1243	1226	1269	1234	293	378	500	880	1	1	58566091	731	-5.73	4.00	12	0.12	-218.00	312.00	1790	20230608	-30.22	891	20240125	40.18	1653	-24.44	20240416	891	40.18	20240125	1790	-30.22	20230608	891	40.18	20240125	0.12	N	276730	500	292 억	565776	N	N	N	N
72	20240521	100952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	-20	5	-1.59	61007361	48919	10.80	1247	1253	1237	1638	882	1260	1247.11	0.97	387	1296	1278	1261	1243	1226	1269	1234	293	378	500	880	1	1	58566091	726	-5.69	3.97	12	0.08	-218.00	312.00	1790	20230608	-30.73	891	20240125	39.17	1653	-24.98	20240416	891	39.17	20240125	1790	-30.73	20230608	891	39.17	20240125	0.12	N	276730	500	292 억	565776	N	N	N	N
73	20240521	090949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1245	-15	5	-1.19	18712813	15015	3.32	1247	1253	1237	1638	882	1260	1246.27	0.97	7659	1296	1278	1261	1243	1226	1269	1234	293	378	500	880	1	1	58566091	729	-5.71	3.99	12	0.03	-218.00	312.00	1790	20230608	-30.45	891	20240125	39.73	1653	-24.68	20240416	891	39.73	20240125	1790	-30.45	20230608	891	39.73	20240125	0.12	N	276730	500	292 억	565776	N	N	N	N
74	20240517	160955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1270	-9	5	-0.70	481552218	382892	73.26	1268	1292	1231	1662	896	1279	1257.66	0.75	57986	1334	1306	1278	1250	1222	1292	1236	293	383	500	890	1	1	58566091	744	-5.83	4.07	12	0.65	-218.00	312.00	1790	20230608	-29.05	891	20240125	42.54	1653	-23.17	20240416	891	42.54	20240125	1790	-29.05	20230608	891	42.54	20240125	0.13	N	276730	500	292 억	439045	N	N	N	N
75	20240517	150958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1267	-12	5	-0.94	437923055	348423	66.67	1268	1292	1231	1662	896	1279	1256.87	0.75	63744	1334	1306	1278	1250	1222	1292	1236	293	383	500	890	1	1	58566091	742	-5.81	4.06	12	0.59	-218.00	312.00	1790	20230608	-29.22	891	20240125	42.20	1653	-23.35	20240416	891	42.20	20240125	1790	-29.22	20230608	891	42.20	20240125	0.13	N	276730	500	292 억	439045	N	N	N	N
76	20240517	140949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1265	-14	5	-1.09	377679110	300925	57.58	1268	1292	1231	1662	896	1279	1255.06	0.75	48217	1334	1306	1278	1250	1222	1292	1236	293	383	500	890	1	1	58566091	741	-5.80	4.05	12	0.51	-218.00	312.00	1790	20230608	-29.33	891	20240125	41.98	1653	-23.47	20240416	891	41.98	20240125	1790	-29.33	20230608	891	41.98	20240125	0.13	N	276730	500	292 억	439045	N	N	N	N
77	20240517	130942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1260	-19	5	-1.49	255275895	203623	38.96	1268	1292	1231	1662	896	1279	1253.67	0.75	-3420	1334	1306	1278	1250	1222	1292	1236	293	383	500	890	1	1	58566091	738	-5.78	4.04	12	0.35	-218.00	312.00	1790	20230608	-29.61	891	20240125	41.41	1653	-23.77	20240416	891	41.41	20240125	1790	-29.61	20230608	891	41.41	20240125	0.13	N	276730	500	292 억	439045	N	N	N	N
78	20240517	120942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	-39	5	-3.05	227429825	181461	34.72	1268	1292	1231	1662	896	1279	1253.33	0.75	-599	1334	1306	1278	1250	1222	1292	1236	293	383	500	890	1	1	58566091	726	-5.69	3.97	12	0.31	-218.00	312.00	1790	20230608	-30.73	891	20240125	39.17	1653	-24.98	20240416	891	39.17	20240125	1790	-30.73	20230608	891	39.17	20240125	0.13	N	276730	500	292 억	439045	N	N	N	N
79	20240517	110942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1249	-30	5	-2.35	121502861	96599	18.48	1268	1292	1231	1662	896	1279	1257.81	0.75	-6888	1334	1306	1278	1250	1222	1292	1236	293	383	500	890	1	1	58566091	731	-5.73	4.00	12	0.16	-218.00	312.00	1790	20230608	-30.22	891	20240125	40.18	1653	-24.44	20240416	891	40.18	20240125	1790	-30.22	20230608	891	40.18	20240125	0.13	N	276730	500	292 억	439045	N	N	N	N
80	20240517	100937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1267	-12	5	-0.94	42947272	33784	6.46	1268	1292	1263	1662	896	1279	1271.23	0.75	-5967	1334	1306	1278	1250	1222	1292	1236	293	383	500	890	1	1	58566091	742	-5.81	4.06	12	0.06	-218.00	312.00	1790	20230608	-29.22	891	20240125	42.20	1653	-23.35	20240416	891	42.20	20240125	1790	-29.22	20230608	891	42.20	20240125	0.13	N	276730	500	292 억	439045	N	N	N	N
81	20240517	090944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1276	-3	5	-0.23	10806362	8507	1.63	1268	1279	1268	1662	896	1279	1270.29	0.75	-1019	1334	1306	1278	1250	1222	1292	1236	293	383	500	890	1	1	58566091	747	-5.85	4.09	12	0.01	-218.00	312.00	1790	20230608	-28.72	891	20240125	43.21	1653	-22.81	20240416	891	43.21	20240125	1790	-28.72	20230608	891	43.21	20240125	0.13	N	276730	500	292 억	439045	N	N	N	N
82	20240516	160935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1279	-24	5	-1.84	669289842	521511	143.27	1303	1306	1250	1693	913	1303	1283.37	0.81	-37511	1390	1346	1323	1279	1256	1335	1268	293	390	500	910	1	1	58566091	749	-5.87	4.10	12	0.89	-218.00	312.00	1790	20230608	-28.55	891	20240125	43.55	1653	-22.63	20240416	891	43.55	20240125	1790	-28.55	20230608	891	43.55	20240125	0.13	N	276730	500	292 억	476556	N	N	N	N
83	20240516	150933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1266	-37	5	-2.84	566073228	440059	120.89	1303	1306	1266	1693	913	1303	1286.36	0.81	-25729	1390	1346	1323	1279	1256	1335	1268	293	390	500	910	1	1	58566091	741	-5.81	4.06	12	0.75	-218.00	312.00	1790	20230608	-29.27	891	20240125	42.09	1653	-23.41	20240416	891	42.09	20240125	1790	-29.27	20230608	891	42.09	20240125	0.13	N	276730	500	292 억	476556	N	N	N	N
84	20240516	140940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1296	-7	5	-0.54	388694776	301422	82.81	1303	1306	1271	1693	913	1303	1289.54	0.81	-16248	1390	1346	1323	1279	1256	1335	1268	293	390	500	910	1	1	58566091	759	-5.94	4.15	12	0.51	-218.00	312.00	1790	20230608	-27.60	891	20240125	45.45	1653	-21.60	20240416	891	45.45	20240125	1790	-27.60	20230608	891	45.45	20240125	0.13	N	276730	500	292 억	476556	N	N	N	N
85	20240516	130934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1290	-13	5	-1.00	280353824	217614	59.78	1303	1306	1271	1693	913	1303	1288.31	0.81	-19811	1390	1346	1323	1279	1256	1335	1268	293	390	500	910	1	1	58566091	756	-5.92	4.13	12	0.37	-218.00	312.00	1790	20230608	-27.93	891	20240125	44.78	1653	-21.96	20240416	891	44.78	20240125	1790	-27.93	20230608	891	44.78	20240125	0.13	N	276730	500	292 억	476556	N	N	N	N
86	20240516	120932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1284	-19	5	-1.46	239015411	185382	50.93	1303	1306	1271	1693	913	1303	1289.31	0.81	-18785	1390	1346	1323	1279	1256	1335	1268	293	390	500	910	1	1	58566091	752	-5.89	4.12	12	0.32	-218.00	312.00	1790	20230608	-28.27	891	20240125	44.11	1653	-22.32	20240416	891	44.11	20240125	1790	-28.27	20230608	891	44.11	20240125	0.13	N	276730	500	292 억	476556	N	N	N	N
87	20240516	110930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1290	-13	5	-1.00	171220426	132490	36.40	1303	1306	1280	1693	913	1303	1292.33	0.81	-6390	1390	1346	1323	1279	1256	1335	1268	293	390	500	910	1	1	58566091	756	-5.92	4.13	12	0.23	-218.00	312.00	1790	20230608	-27.93	891	20240125	44.78	1653	-21.96	20240416	891	44.78	20240125	1790	-27.93	20230608	891	44.78	20240125	0.13	N	276730	500	292 억	476556	N	N	N	N
88	20240516	100934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1299	-4	5	-0.31	135326235	104768	28.78	1303	1306	1280	1693	913	1303	1291.68	0.81	-9144	1390	1346	1323	1279	1256	1335	1268	293	390	500	910	1	1	58566091	761	-5.96	4.16	12	0.18	-218.00	312.00	1790	20230608	-27.43	891	20240125	45.79	1653	-21.42	20240416	891	45.79	20240125	1790	-27.43	20230608	891	45.79	20240125	0.13	N	276730	500	292 억	476556	N	N	N	N
89	20240516	090934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1294	-9	5	-0.69	25211960	19389	5.33	1303	1306	1290	1693	913	1303	1300.32	0.81	-4151	1390	1346	1323	1279	1256	1335	1268	293	390	500	910	1	1	58566091	758	-5.94	4.15	12	0.03	-218.00	312.00	1790	20230608	-27.71	891	20240125	45.23	1653	-21.72	20240416	891	45.23	20240125	1790	-27.71	20230608	891	45.23	20240125	0.13	N	276730	500	292 억	476556	N	N	N	N
90	20240514	160944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1303	-7	5	-0.53	478888804	363707	115.41	1310	1367	1300	1703	917	1310	1316.69	0.85	-23203	1407	1358	1332	1283	1257	1345	1270	293	393	500	910	1	1	58566091	763	-5.98	4.18	12	0.62	-218.00	312.00	1790	20230608	-27.21	891	20240125	46.24	1653	-21.17	20240416	891	46.24	20240125	1790	-27.21	20230608	891	46.24	20240125	0.13	N	276730	500	292 억	499070	N	N	N	N
91	20240514	150947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1306	-4	5	-0.31	463072647	351596	111.56	1310	1367	1300	1703	917	1310	1317.06	0.85	-20046	1407	1358	1332	1283	1257	1345	1270	293	393	500	910	1	1	58566091	765	-5.99	4.19	12	0.60	-218.00	312.00	1790	20230608	-27.04	891	20240125	46.58	1653	-20.99	20240416	891	46.58	20240125	1790	-27.04	20230608	891	46.58	20240125	0.13	N	276730	500	292 억	499070	N	N	N	N
92	20240514	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1309	-1	5	-0.08	429155179	325600	103.31	1310	1367	1300	1703	917	1310	1318.04	0.85	-19175	1407	1358	1332	1283	1257	1345	1270	293	393	500	910	1	1	58566091	767	-6.00	4.20	12	0.56	-218.00	312.00	1790	20230608	-26.87	891	20240125	46.91	1653	-20.81	20240416	891	46.91	20240125	1790	-26.87	20230608	891	46.91	20240125	0.13	N	276730	500	292 억	499070	N	N	N	N
93	20240514	130947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1301	-9	5	-0.69	388102716	294126	93.33	1310	1367	1300	1703	917	1310	1319.51	0.85	-16927	1407	1358	1332	1283	1257	1345	1270	293	393	500	910	1	1	58566091	762	-5.97	4.17	12	0.50	-218.00	312.00	1790	20230608	-27.32	891	20240125	46.02	1653	-21.29	20240416	891	46.02	20240125	1790	-27.32	20230608	891	46.02	20240125	0.13	N	276730	500	292 억	499070	N	N	N	N
94	20240514	120943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1308	-2	5	-0.15	314865019	237904	75.49	1310	1367	1300	1703	917	1310	1323.50	0.85	-12270	1407	1358	1332	1283	1257	1345	1270	293	393	500	910	1	1	58566091	766	-6.00	4.19	12	0.41	-218.00	312.00	1790	20230608	-26.93	891	20240125	46.80	1653	-20.87	20240416	891	46.80	20240125	1790	-26.93	20230608	891	46.80	20240125	0.13	N	276730	500	292 억	499070	N	N	N	N
95	20240514	110945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1315	5	2	0.38	278583260	210198	66.70	1310	1367	1300	1703	917	1310	1325.34	0.85	-11744	1407	1358	1332	1283	1257	1345	1270	293	393	500	910	1	1	58566091	770	-6.03	4.21	12	0.36	-218.00	312.00	1790	20230608	-26.54	891	20240125	47.59	1653	-20.45	20240416	891	47.59	20240125	1790	-26.54	20230608	891	47.59	20240125	0.13	N	276730	500	292 억	499070	N	N	N	N
96	20240514	100942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1324	14	2	1.07	170567925	127925	40.59	1310	1367	1310	1703	917	1310	1333.34	0.85	7151	1407	1358	1332	1283	1257	1345	1270	293	393	500	910	1	1	58566091	775	-6.07	4.24	12	0.22	-218.00	312.00	1790	20230608	-26.03	891	20240125	48.60	1653	-19.90	20240416	891	48.60	20240125	1790	-26.03	20230608	891	48.60	20240125	0.13	N	276730	500	292 억	499070	N	N	N	N
97	20240514	090943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1334	24	2	1.83	41678347	31163	9.89	1310	1352	1310	1703	917	1310	1337.43	0.85	-11157	1407	1358	1332	1283	1257	1345	1270	293	393	500	910	1	1	58566091	781	-6.12	4.28	12	0.05	-218.00	312.00	1790	20230608	-25.47	891	20240125	49.72	1653	-19.30	20240416	891	49.72	20240125	1790	-25.47	20230608	891	49.72	20240125	0.13	N	276730	500	292 억	499070	N	N	N	N
98	20240513	160941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1310	-46	5	-3.39	417025517	314751	40.02	1357	1381	1306	1762	950	1356	1324.99	0.94	-53102	1458	1407	1356	1305	1254	1432	1330	293	406	500	940	1	1	58566091	767	-6.01	4.20	12	0.54	-218.00	312.00	1790	20230608	-26.82	891	20240125	47.03	1653	-20.75	20240416	891	47.03	20240125	1790	-26.82	20230608	891	47.03	20240125	0.13	N	276730	500	292 억	549791	N	N	N	N
99	20240513	150945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1319	-37	5	-2.73	381682099	287849	36.60	1357	1381	1306	1762	950	1356	1325.98	0.94	-49575	1458	1407	1356	1305	1254	1432	1330	293	406	500	940	1	1	58566091	772	-6.05	4.23	12	0.49	-218.00	312.00	1790	20230608	-26.31	891	20240125	48.04	1653	-20.21	20240416	891	48.04	20240125	1790	-26.31	20230608	891	48.04	20240125	0.13	N	276730	500	292 억	549791	N	N	N	N
100	20240513	140944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1315	-41	5	-3.02	341082916	257254	32.71	1357	1381	1306	1762	950	1356	1325.86	0.94	-46469	1458	1407	1356	1305	1254	1432	1330	293	406	500	940	1	1	58566091	770	-6.03	4.21	12	0.44	-218.00	312.00	1790	20230608	-26.54	891	20240125	47.59	1653	-20.45	20240416	891	47.59	20240125	1790	-26.54	20230608	891	47.59	20240125	0.13	N	276730	500	292 억	549791	N	N	N	N
101	20240513	130938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1319	-37	5	-2.73	299452787	225600	28.68	1357	1381	1306	1762	950	1356	1327.36	0.94	-47750	1458	1407	1356	1305	1254	1432	1330	293	406	500	940	1	1	58566091	772	-6.05	4.23	12	0.39	-218.00	312.00	1790	20230608	-26.31	891	20240125	48.04	1653	-20.21	20240416	891	48.04	20240125	1790	-26.31	20230608	891	48.04	20240125	0.13	N	276730	500	292 억	549791	N	N	N	N
102	20240513	120942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1308	-48	5	-3.54	258209262	194256	24.70	1357	1381	1308	1762	950	1356	1329.22	0.94	-46103	1458	1407	1356	1305	1254	1432	1330	293	406	500	940	1	1	58566091	766	-6.00	4.19	12	0.33	-218.00	312.00	1790	20230608	-26.93	891	20240125	46.80	1653	-20.87	20240416	891	46.80	20240125	1790	-26.93	20230608	891	46.80	20240125	0.13	N	276730	500	292 억	549791	N	N	N	N
103	20240513	110941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1316	-40	5	-2.95	201422191	151029	19.20	1357	1381	1315	1762	950	1356	1333.67	0.94	-45187	1458	1407	1356	1305	1254	1432	1330	293	406	500	940	1	1	58566091	771	-6.04	4.22	12	0.26	-218.00	312.00	1790	20230608	-26.48	891	20240125	47.70	1653	-20.39	20240416	891	47.70	20240125	1790	-26.48	20230608	891	47.70	20240125	0.13	N	276730	500	292 억	549791	N	N	N	N
104	20240513	100940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1325	-31	5	-2.29	138659640	103447	13.15	1357	1381	1319	1762	950	1356	1340.39	0.94	-37777	1458	1407	1356	1305	1254	1432	1330	293	406	500	940	1	1	58566091	776	-6.08	4.25	12	0.18	-218.00	312.00	1790	20230608	-25.98	891	20240125	48.71	1653	-19.84	20240416	891	48.71	20240125	1790	-25.98	20230608	891	48.71	20240125	0.13	N	276730	500	292 억	549791	N	N	N	N
105	20240513	090944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1357	1	2	0.07	56367515	41537	5.28	1357	1381	1330	1762	950	1356	1357.04	0.94	-22989	1458	1407	1356	1305	1254	1432	1330	293	406	500	940	1	1	58566091	795	-6.22	4.35	12	0.07	-218.00	312.00	1790	20230608	-24.19	891	20240125	52.30	1653	-17.91	20240416	891	52.30	20240125	1790	-24.19	20230608	891	52.30	20240125	0.13	N	276730	500	292 억	549791	N	N	N	N
106	20240510	160914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1356	36	2	2.73	1073186309	785865	65.97	1315	1407	1305	1716	924	1320	1365.61	0.93	741	1422	1371	1311	1260	1200	1396	1285	293	396	500	920	1	1	58566091	794	-6.22	4.35	12	1.34	-218.00	312.00	1790	20230608	-24.25	891	20240125	52.19	1653	-17.97	20240416	891	52.19	20240125	1790	-24.25	20230608	891	52.19	20240125	0.03	N	276730	500	292 억	542100	N	N	N	N
107	20240510	150923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1346	26	2	1.97	1043266544	763740	64.11	1315	1407	1305	1716	924	1320	1366.00	0.93	3151	1422	1371	1311	1260	1200	1396	1285	293	396	500	920	1	1	58566091	788	-6.17	4.31	12	1.30	-218.00	312.00	1790	20230608	-24.80	891	20240125	51.07	1653	-18.57	20240416	891	51.07	20240125	1790	-24.80	20230608	891	51.07	20240125	0.03	N	276730	500	292 억	542100	N	N	N	N
108	20240510	140925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1357	37	2	2.80	980450127	717122	60.20	1315	1407	1305	1716	924	1320	1367.20	0.93	-3234	1422	1371	1311	1260	1200	1396	1285	293	396	500	920	1	1	58566091	795	-6.22	4.35	12	1.22	-218.00	312.00	1790	20230608	-24.19	891	20240125	52.30	1653	-17.91	20240416	891	52.30	20240125	1790	-24.19	20230608	891	52.30	20240125	0.03	N	276730	500	292 억	542100	N	N	N	N
109	20240510	130916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1368	48	2	3.64	922975395	674926	56.66	1315	1407	1305	1716	924	1320	1367.52	0.93	-638	1422	1371	1311	1260	1200	1396	1285	293	396	500	920	1	1	58566091	801	-6.28	4.38	12	1.15	-218.00	312.00	1790	20230608	-23.58	891	20240125	53.54	1653	-17.24	20240416	891	53.54	20240125	1790	-23.58	20230608	891	53.54	20240125	0.03	N	276730	500	292 억	542100	N	N	N	N
110	20240510	120911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1381	61	2	4.62	871004007	637159	53.49	1315	1407	1305	1716	924	1320	1367.01	0.93	301	1422	1371	1311	1260	1200	1396	1285	293	396	500	920	1	1	58566091	809	-6.33	4.43	12	1.09	-218.00	312.00	1790	20230608	-22.85	891	20240125	54.99	1653	-16.45	20240416	891	54.99	20240125	1790	-22.85	20230608	891	54.99	20240125	0.03	N	276730	500	292 억	542100	N	N	N	N
111	20240510	110916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1402	82	2	6.21	765759244	560930	47.09	1315	1407	1305	1716	924	1320	1365.16	0.93	13304	1422	1371	1311	1260	1200	1396	1285	293	396	500	920	1	1	58566091	821	-6.43	4.49	12	0.96	-218.00	312.00	1790	20230608	-21.68	891	20240125	57.35	1653	-15.18	20240416	891	57.35	20240125	1790	-21.68	20230608	891	57.35	20240125	0.03	N	276730	500	292 억	542100	N	N	N	N
112	20240510	100915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1337	17	2	1.29	208501452	157027	13.18	1315	1347	1305	1716	924	1320	1327.81	0.93	-38357	1422	1371	1311	1260	1200	1396	1285	293	396	500	920	1	1	58566091	783	-6.13	4.29	12	0.27	-218.00	312.00	1790	20230608	-25.31	891	20240125	50.06	1653	-19.12	20240416	891	50.06	20240125	1790	-25.31	20230608	891	50.06	20240125	0.03	N	276730	500	292 억	542100	N	N	N	N
113	20240510	090917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1336	16	2	1.21	25678472	19440	1.63	1315	1338	1305	1716	924	1320	1320.91	0.93	-1876	1422	1371	1311	1260	1200	1396	1285	293	396	500	920	1	1	58566091	782	-6.13	4.28	12	0.03	-218.00	312.00	1790	20230608	-25.36	891	20240125	49.94	1653	-19.18	20240416	891	49.94	20240125	1790	-25.36	20230608	891	49.94	20240125	0.03	N	276730	500	292 억	542100	N	N	N	N
114	20240509	160935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1320	57	2	4.51	1575327960	1188282	359.44	1260	1362	1251	1641	885	1263	1325.72	0.52	246395	1320	1291	1263	1234	1206	1306	1249	293	378	500	880	1	1	58566091	773	-6.06	4.23	12	2.03	-218.00	312.00	1790	20230608	-26.26	891	20240125	48.15	1653	-20.15	20240416	891	48.15	20240125	1790	-26.26	20230608	891	48.15	20240125	0.03	N	276730	500	292 억	303200	N	N	N	N
115	20240509	150933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1332	69	2	5.46	1558696436	1175679	355.63	1260	1362	1251	1641	885	1263	1325.78	0.52	244735	1320	1291	1263	1234	1206	1306	1249	293	378	500	880	1	1	58566091	780	-6.11	4.27	12	2.01	-218.00	312.00	1790	20230608	-25.59	891	20240125	49.49	1653	-19.42	20240416	891	49.49	20240125	1790	-25.59	20230608	891	49.49	20240125	0.03	N	276730	500	292 억	303200	N	N	N	N
116	20240509	140831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1332	69	2	5.46	1483859352	1119395	338.60	1260	1362	1251	1641	885	1263	1325.59	0.52	240258	1320	1291	1263	1234	1206	1306	1249	293	378	500	880	1	1	58566091	780	-6.11	4.27	12	1.91	-218.00	312.00	1790	20230608	-25.59	891	20240125	49.49	1653	-19.42	20240416	891	49.49	20240125	1790	-25.59	20230608	891	49.49	20240125	0.03	N	276730	500	292 억	303200	N	N	N	N
117	20240509	130917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1325	62	2	4.91	1354783567	1022216	309.21	1260	1362	1251	1641	885	1263	1325.34	0.52	249826	1320	1291	1263	1234	1206	1306	1249	293	378	500	880	1	1	58566091	776	-6.08	4.25	12	1.75	-218.00	312.00	1790	20230608	-25.98	891	20240125	48.71	1653	-19.84	20240416	891	48.71	20240125	1790	-25.98	20230608	891	48.71	20240125	0.03	N	276730	500	292 억	303200	N	N	N	N
118	20240509	120914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1305	42	2	3.33	1304199509	983820	297.59	1260	1362	1251	1641	885	1263	1325.65	0.52	233620	1320	1291	1263	1234	1206	1306	1249	293	378	500	880	1	1	58566091	764	-5.99	4.18	12	1.68	-218.00	312.00	1790	20230608	-27.09	891	20240125	46.46	1653	-21.05	20240416	891	46.46	20240125	1790	-27.09	20230608	891	46.46	20240125	0.03	N	276730	500	292 억	303200	N	N	N	N
119	20240509	110902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1337	74	2	5.86	1028740391	776616	234.92	1260	1362	1251	1641	885	1263	1324.64	0.52	200428	1320	1291	1263	1234	1206	1306	1249	293	378	500	880	1	1	58566091	783	-6.13	4.29	12	1.33	-218.00	312.00	1790	20230608	-25.31	891	20240125	50.06	1653	-19.12	20240416	891	50.06	20240125	1790	-25.31	20230608	891	50.06	20240125	0.03	N	276730	500	292 억	303200	N	N	N	N
120	20240509	100906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1337	74	2	5.86	661852475	503055	152.17	1260	1362	1251	1641	885	1263	1315.67	0.52	119003	1320	1291	1263	1234	1206	1306	1249	293	378	500	880	1	1	58566091	783	-6.13	4.29	12	0.86	-218.00	312.00	1790	20230608	-25.31	891	20240125	50.06	1653	-19.12	20240416	891	50.06	20240125	1790	-25.31	20230608	891	50.06	20240125	0.03	N	276730	500	292 억	303200	N	N	N	N
121	20240509	090902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1258	-5	5	-0.40	63243794	50165	15.17	1260	1277	1251	1641	885	1263	1260.72	0.52	15543	1320	1291	1263	1234	1206	1306	1249	293	378	500	880	1	1	58566091	737	-5.77	4.03	12	0.09	-218.00	312.00	1790	20230608	-29.72	891	20240125	41.19	1653	-23.90	20240416	891	41.19	20240125	1790	-29.72	20230608	891	41.19	20240125	0.03	N	276730	500	292 억	303200	N	N	N	N
122	20240508	160856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1263	8	2	0.64	387714606	306871	67.90	1235	1292	1235	1631	879	1255	1263.44	0.43	51798	1325	1290	1255	1220	1185	1272	1202	293	376	500	870	1	1	58566091	740	-5.79	4.05	12	0.52	-218.00	312.00	1790	20230608	-29.44	891	20240125	41.75	1653	-23.59	20240416	891	41.75	20240125	1790	-29.44	20230608	891	41.75	20240125	0.03	N	276730	500	292 억	251522	N	N	N	N
123	20240508	150901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1263	8	2	0.64	380930684	301491	66.71	1235	1292	1235	1631	879	1255	1263.49	0.43	49835	1325	1290	1255	1220	1185	1272	1202	293	376	500	870	1	1	58566091	740	-5.79	4.05	12	0.51	-218.00	312.00	1790	20230608	-29.44	891	20240125	41.75	1653	-23.59	20240416	891	41.75	20240125	1790	-29.44	20230608	891	41.75	20240125	0.03	N	276730	500	292 억	251522	N	N	N	N
124	20240508	140855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1268	13	2	1.04	363243034	287512	63.61	1235	1292	1235	1631	879	1255	1263.40	0.43	45761	1325	1290	1255	1220	1185	1272	1202	293	376	500	870	1	1	58566091	743	-5.82	4.06	12	0.49	-218.00	312.00	1790	20230608	-29.16	891	20240125	42.31	1653	-23.29	20240416	891	42.31	20240125	1790	-29.16	20230608	891	42.31	20240125	0.03	N	276730	500	292 억	251522	N	N	N	N
125	20240508	130853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1257	2	2	0.16	333590068	264043	58.42	1235	1292	1235	1631	879	1255	1263.39	0.43	45056	1325	1290	1255	1220	1185	1272	1202	293	376	500	870	1	1	58566091	736	-5.77	4.03	12	0.45	-218.00	312.00	1790	20230608	-29.78	891	20240125	41.08	1653	-23.96	20240416	891	41.08	20240125	1790	-29.78	20230608	891	41.08	20240125	0.03	N	276730	500	292 억	251522	N	N	N	N
126	20240508	120852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1260	5	2	0.40	316159132	250173	55.35	1235	1292	1235	1631	879	1255	1263.76	0.43	44877	1325	1290	1255	1220	1185	1272	1202	293	376	500	870	1	1	58566091	738	-5.78	4.04	12	0.43	-218.00	312.00	1790	20230608	-29.61	891	20240125	41.41	1653	-23.77	20240416	891	41.41	20240125	1790	-29.61	20230608	891	41.41	20240125	0.03	N	276730	500	292 억	251522	N	N	N	N
127	20240508	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1250	-5	5	-0.40	151412262	120522	26.67	1235	1272	1235	1631	879	1255	1256.30	0.43	16026	1325	1290	1255	1220	1185	1272	1202	293	376	500	870	1	1	58566091	732	-5.73	4.01	12	0.21	-218.00	312.00	1790	20230608	-30.17	891	20240125	40.29	1653	-24.38	20240416	891	40.29	20240125	1790	-30.17	20230608	891	40.29	20240125	0.03	N	276730	500	292 억	251522	N	N	N	N
128	20240508	100902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1250	-5	5	-0.40	99091251	78628	17.40	1235	1272	1235	1631	879	1255	1260.25	0.43	2273	1325	1290	1255	1220	1185	1272	1202	293	376	500	870	1	1	58566091	732	-5.73	4.01	12	0.13	-218.00	312.00	1790	20230608	-30.17	891	20240125	40.29	1653	-24.38	20240416	891	40.29	20240125	1790	-30.17	20230608	891	40.29	20240125	0.03	N	276730	500	292 억	251522	N	N	N	N
129	20240508	090906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1258	3	2	0.24	17281774	13855	3.07	1235	1258	1235	1631	879	1255	1247.33	0.43	2079	1325	1290	1255	1220	1185	1272	1202	293	376	500	870	1	1	58566091	737	-5.77	4.03	12	0.02	-218.00	312.00	1790	20230608	-29.72	891	20240125	41.19	1653	-23.90	20240416	891	41.19	20240125	1790	-29.72	20230608	891	41.19	20240125	0.03	N	276730	500	292 억	251522	N	N	N	N
130	20240503	160922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1276	36	2	2.90	576624689	456804	90.95	1240	1299	1215	1612	868	1240	1262.28	0.41	76083	1289	1264	1225	1200	1161	1277	1213	292	372	500	860	1	1	58454091	746	-5.85	4.09	12	0.78	-218.00	312.00	1790	20230608	-28.72	891	20240125	43.21	1653	-22.81	20240416	891	43.21	20240125	1790	-28.72	20230608	891	43.21	20240125	0.03	N	276730	500	292 억	237328	N	N	N	N
131	20240503	150921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1277	37	2	2.98	553047847	438325	87.27	1240	1299	1215	1612	868	1240	1261.73	0.41	70601	1289	1264	1225	1200	1161	1277	1213	292	372	500	860	1	1	58454091	746	-5.86	4.09	12	0.75	-218.00	312.00	1790	20230608	-28.66	891	20240125	43.32	1653	-22.75	20240416	891	43.32	20240125	1790	-28.66	20230608	891	43.32	20240125	0.03	N	276730	500	292 억	237328	N	N	N	N
132	20240503	140923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1275	35	2	2.82	495262458	392922	78.23	1240	1299	1215	1612	868	1240	1260.46	0.41	73742	1289	1264	1225	1200	1161	1277	1213	292	372	500	860	1	1	58454091	745	-5.85	4.09	12	0.67	-218.00	312.00	1790	20230608	-28.77	891	20240125	43.10	1653	-22.87	20240416	891	43.10	20240125	1790	-28.77	20230608	891	43.10	20240125	0.03	N	276730	500	292 억	237328	N	N	N	N
133	20240503	130923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1279	39	2	3.15	427143573	339639	67.62	1240	1299	1215	1612	868	1240	1257.64	0.41	74183	1289	1264	1225	1200	1161	1277	1213	292	372	500	860	1	1	58454091	748	-5.87	4.10	12	0.58	-218.00	312.00	1790	20230608	-28.55	891	20240125	43.55	1653	-22.63	20240416	891	43.55	20240125	1790	-28.55	20230608	891	43.55	20240125	0.03	N	276730	500	292 억	237328	N	N	N	N
134	20240503	120920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1260	20	2	1.61	307210553	245878	48.96	1240	1271	1215	1612	868	1240	1249.44	0.41	47922	1289	1264	1225	1200	1161	1277	1213	292	372	500	860	1	1	58454091	737	-5.78	4.04	12	0.42	-218.00	312.00	1790	20230608	-29.61	891	20240125	41.41	1653	-23.77	20240416	891	41.41	20240125	1790	-29.61	20230608	891	41.41	20240125	0.03	N	276730	500	292 억	237328	N	N	N	N
135	20240503	110919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1261	21	2	1.69	228806303	183670	36.57	1240	1262	1215	1612	868	1240	1245.75	0.41	16347	1289	1264	1225	1200	1161	1277	1213	292	372	500	860	1	1	58454091	737	-5.78	4.04	12	0.31	-218.00	312.00	1790	20230608	-29.55	891	20240125	41.53	1653	-23.71	20240416	891	41.53	20240125	1790	-29.55	20230608	891	41.53	20240125	0.03	N	276730	500	292 억	237328	N	N	N	N
136	20240503	100916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1249	9	2	0.73	159587020	128576	25.60	1240	1256	1215	1612	868	1240	1241.19	0.41	720	1289	1264	1225	1200	1161	1277	1213	292	372	500	860	1	1	58454091	730	-5.73	4.00	12	0.22	-218.00	312.00	1790	20230608	-30.22	891	20240125	40.18	1653	-24.44	20240416	891	40.18	20240125	1790	-30.22	20230608	891	40.18	20240125	0.03	N	276730	500	292 억	237328	N	N	N	N
137	20240503	090913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1246	6	2	0.48	20677784	16706	3.33	1240	1250	1222	1612	868	1240	1237.75	0.41	5413	1289	1264	1225	1200	1161	1277	1213	292	372	500	860	1	1	58454091	728	-5.72	3.99	12	0.03	-218.00	312.00	1790	20230608	-30.39	891	20240125	39.84	1653	-24.62	20240416	891	39.84	20240125	1790	-30.39	20230608	891	39.84	20240125	0.03	N	276730	500	292 억	237328	N	N	N	N
138	20240502	160907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	20	2	1.64	600464204	495979	105.09	1220	1250	1186	1586	854	1220	1210.66	0.29	66337	1256	1238	1227	1209	1198	1232	1203	292	366	500	850	1	1	58454091	725	-5.69	3.97	12	0.85	-218.00	312.00	1790	20230608	-30.73	891	20240125	39.17	1653	-24.98	20240416	891	39.17	20240125	1790	-30.73	20230608	891	39.17	20240125	0.03	N	276730	500	292 억	171102	N	N	N	N
139	20240502	150913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1241	21	2	1.72	591785203	488985	103.61	1220	1250	1186	1586	854	1220	1210.23	0.29	65698	1256	1238	1227	1209	1198	1232	1203	292	366	500	850	1	1	58454091	725	-5.69	3.98	12	0.84	-218.00	312.00	1790	20230608	-30.67	891	20240125	39.28	1653	-24.92	20240416	891	39.28	20240125	1790	-30.67	20230608	891	39.28	20240125	0.03	N	276730	500	292 억	171102	N	N	N	N
140	20240502	140908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1224	4	2	0.33	446937269	372034	78.83	1220	1236	1186	1586	854	1220	1201.33	0.29	45716	1256	1238	1227	1209	1198	1232	1203	292	366	500	850	1	1	58454091	715	-5.61	3.92	12	0.64	-218.00	312.00	1790	20230608	-31.62	891	20240125	37.37	1653	-25.95	20240416	891	37.37	20240125	1790	-31.62	20230608	891	37.37	20240125	0.03	N	276730	500	292 억	171102	N	N	N	N
141	20240502	130905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1227	7	2	0.57	421812234	351435	74.47	1220	1236	1186	1586	854	1220	1200.26	0.29	42347	1256	1238	1227	1209	1198	1232	1203	292	366	500	850	1	1	58454091	717	-5.63	3.93	12	0.60	-218.00	312.00	1790	20230608	-31.45	891	20240125	37.71	1653	-25.77	20240416	891	37.71	20240125	1790	-31.45	20230608	891	37.71	20240125	0.03	N	276730	500	292 억	171102	N	N	N	N
142	20240502	120903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1208	-12	5	-0.98	372317957	310842	65.87	1220	1236	1186	1586	854	1220	1197.77	0.29	32806	1256	1238	1227	1209	1198	1232	1203	292	366	500	850	1	1	58454091	706	-5.54	3.87	12	0.53	-218.00	312.00	1790	20230608	-32.51	891	20240125	35.58	1653	-26.92	20240416	891	35.58	20240125	1790	-32.51	20230608	891	35.58	20240125	0.03	N	276730	500	292 억	171102	N	N	N	N
143	20240502	110902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1203	-17	5	-1.39	331487183	276822	58.66	1220	1236	1186	1586	854	1220	1197.47	0.29	7138	1256	1238	1227	1209	1198	1232	1203	292	366	500	850	1	1	58454091	703	-5.52	3.86	12	0.47	-218.00	312.00	1790	20230608	-32.79	891	20240125	35.02	1653	-27.22	20240416	891	35.02	20240125	1790	-32.79	20230608	891	35.02	20240125	0.03	N	276730	500	292 억	171102	N	N	N	N
144	20240502	100900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1193	-27	5	-2.21	271441100	226415	47.98	1220	1236	1188	1586	854	1220	1198.87	0.29	12131	1256	1238	1227	1209	1198	1232	1203	292	366	500	850	1	1	58454091	697	-5.47	3.82	12	0.39	-218.00	312.00	1790	20230608	-33.35	891	20240125	33.89	1653	-27.83	20240416	891	33.89	20240125	1790	-33.35	20230608	891	33.89	20240125	0.03	N	276730	500	292 억	171102	N	N	N	N
145	20240502	090859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1204	-16	5	-1.31	42576985	35181	7.45	1220	1236	1203	1586	854	1220	1210.23	0.29	-3531	1256	1238	1227	1209	1198	1232	1203	292	366	500	850	1	1	58454091	704	-5.52	3.86	12	0.06	-218.00	312.00	1790	20230608	-32.74	891	20240125	35.13	1653	-27.16	20240416	891	35.13	20240125	1790	-32.74	20230608	891	35.13	20240125	0.03	N	276730	500	292 억	171102	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History