KissMeData/009780/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-10	5	-0.19	58800580	11288	170.21	5230	5270	5180	6790	3670	5230	5209.12	1.17	84	5330	5280	5230	5180	5130	5255	5155	88	1560	500	3240	10	1	17600000	919	4.98	0.61	12	0.06	1049.00	8543.00	8900	20230703	-41.35	4945	20240126	5.56	5710	-8.58	20240117	4945	5.56	20240126	8900	-41.35	20230703	4945	5.56	20240126	0.79	N	009780	500	88 억	206798	N	N	N	N
3	20240531	150251	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-10	5	-0.19	58247280	11182	168.61	5230	5270	5180	6790	3670	5230	5209.02	1.17	85	5330	5280	5230	5180	5130	5255	5155	88	1560	500	3240	10	1	17600000	919	4.98	0.61	12	0.06	1049.00	8543.00	8900	20230703	-41.35	4945	20240126	5.56	5710	-8.58	20240117	4945	5.56	20240126	8900	-41.35	20230703	4945	5.56	20240126	0.79	N	009780	500	88 억	206798	N	N	N	N
4	20240531	140248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-10	5	-0.19	31559400	6051	91.24	5230	5270	5180	6790	3670	5230	5215.57	1.17	11	5330	5280	5230	5180	5130	5255	5155	88	1560	500	3240	10	1	17600000	919	4.98	0.61	12	0.03	1049.00	8543.00	8900	20230703	-41.35	4945	20240126	5.56	5710	-8.58	20240117	4945	5.56	20240126	8900	-41.35	20230703	4945	5.56	20240126	0.79	N	009780	500	88 억	206798	N	N	N	N
5	20240531	130249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-20	5	-0.38	28030760	5375	81.05	5230	5270	5180	6790	3670	5230	5215.03	1.17	28	5330	5280	5230	5180	5130	5255	5155	88	1560	500	3240	10	1	17600000	917	4.97	0.61	12	0.03	1049.00	8543.00	8900	20230703	-41.46	4945	20240126	5.36	5710	-8.76	20240117	4945	5.36	20240126	8900	-41.46	20230703	4945	5.36	20240126	0.79	N	009780	500	88 억	206798	N	N	N	N
6	20240531	120251	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	0	3	0.00	16340160	3123	47.09	5230	5270	5230	6790	3670	5230	5232.20	1.17	30	5330	5280	5230	5180	5130	5255	5155	88	1560	500	3240	10	1	17600000	920	4.99	0.61	12	0.02	1049.00	8543.00	8900	20230703	-41.24	4945	20240126	5.76	5710	-8.41	20240117	4945	5.76	20240126	8900	-41.24	20230703	4945	5.76	20240126	0.79	N	009780	500	88 억	206798	N	N	N	N
7	20240531	110249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	0	3	0.00	9399950	1796	27.08	5230	5270	5230	6790	3670	5230	5233.83	1.17	40	5330	5280	5230	5180	5130	5255	5155	88	1560	500	3240	10	1	17600000	920	4.99	0.61	12	0.01	1049.00	8543.00	8900	20230703	-41.24	4945	20240126	5.76	5710	-8.41	20240117	4945	5.76	20240126	8900	-41.24	20230703	4945	5.76	20240126	0.79	N	009780	500	88 억	206798	N	N	N	N
8	20240531	100251	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	30	2	0.57	2355640	450	6.79	5230	5270	5230	6790	3670	5230	5234.76	1.17	79	5330	5280	5230	5180	5130	5255	5155	88	1560	500	3240	10	1	17600000	926	5.01	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.90	4945	20240126	6.37	5710	-7.88	20240117	4945	6.37	20240126	8900	-40.90	20230703	4945	6.37	20240126	0.79	N	009780	500	88 억	206798	N	N	N	N
9	20240531	090249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	0	3	0.00	407940	78	1.18	5230	5230	5230	6790	3670	5230	5230.00	1.17	-11	5330	5280	5230	5180	5130	5255	5155	88	1560	500	3240	10	1	17600000	920	4.99	0.61	12	0.00	1049.00	8543.00	8900	20230703	-41.24	4945	20240126	5.76	5710	-8.41	20240117	4945	5.76	20240126	8900	-41.24	20230703	4945	5.76	20240126	0.79	N	009780	500	88 억	206798	N	N	N	N
10	20240530	160247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-40	5	-0.76	34562950	6628	41.76	5280	5280	5180	6850	3690	5270	5214.69	1.17	428	5390	5330	5280	5220	5170	5305	5195	88	1580	500	3260	10	1	17600000	920	4.99	0.61	12	0.04	1049.00	8543.00	8900	20230703	-41.24	4945	20240126	5.76	5710	-8.41	20240117	4945	5.76	20240126	8900	-41.24	20230703	4945	5.76	20240126	0.79	N	009780	500	88 억	206370	N	N	N	N
11	20240530	150248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-30	5	-0.57	34327410	6583	41.48	5280	5280	5180	6850	3690	5270	5214.55	1.17	436	5390	5330	5280	5220	5170	5305	5195	88	1580	500	3260	10	1	17600000	922	5.00	0.61	12	0.04	1049.00	8543.00	8900	20230703	-41.12	4945	20240126	5.97	5710	-8.23	20240117	4945	5.97	20240126	8900	-41.12	20230703	4945	5.97	20240126	0.79	N	009780	500	88 억	206370	N	N	N	N
12	20240530	140249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-50	5	-0.95	32086930	6154	38.78	5280	5280	5180	6850	3690	5270	5214.00	1.17	436	5390	5330	5280	5220	5170	5305	5195	88	1580	500	3260	10	1	17600000	919	4.98	0.61	12	0.03	1049.00	8543.00	8900	20230703	-41.35	4945	20240126	5.56	5710	-8.58	20240117	4945	5.56	20240126	8900	-41.35	20230703	4945	5.56	20240126	0.79	N	009780	500	88 억	206370	N	N	N	N
13	20240530	130249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	-50	5	-0.95	30854650	5918	37.29	5280	5280	5180	6850	3690	5270	5213.70	1.17	436	5390	5330	5280	5220	5170	5305	5195	88	1580	500	3260	10	1	17600000	919	4.98	0.61	12	0.03	1049.00	8543.00	8900	20230703	-41.35	4945	20240126	5.56	5710	-8.58	20240117	4945	5.56	20240126	8900	-41.35	20230703	4945	5.56	20240126	0.79	N	009780	500	88 억	206370	N	N	N	N
14	20240530	120248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-10	5	-0.19	27648090	5306	33.43	5280	5280	5180	6850	3690	5270	5210.72	1.17	436	5390	5330	5280	5220	5170	5305	5195	88	1580	500	3260	10	1	17600000	926	5.01	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.90	4945	20240126	6.37	5710	-7.88	20240117	4945	6.37	20240126	8900	-40.90	20230703	4945	6.37	20240126	0.79	N	009780	500	88 억	206370	N	N	N	N
15	20240530	110249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	0	3	0.00	27411390	5261	33.15	5280	5280	5180	6850	3690	5270	5210.30	1.17	436	5390	5330	5280	5220	5170	5305	5195	88	1580	500	3260	10	1	17600000	928	5.02	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.79	N	009780	500	88 억	206370	N	N	N	N
16	20240530	100249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	-90	5	-1.71	23165480	4452	28.05	5280	5280	5180	6850	3690	5270	5203.39	1.17	623	5390	5330	5280	5220	5170	5305	5195	88	1580	500	3260	10	1	17600000	912	4.94	0.61	12	0.03	1049.00	8543.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	0.79	N	009780	500	88 억	206370	N	N	N	N
17	20240530	090249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	10	2	0.19	264000	50	0.32	5280	5280	5280	6850	3690	5270	5280.00	1.17	0	5390	5330	5280	5220	5170	5305	5195	88	1580	500	3260	10	1	17600000	929	5.03	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.79	N	009780	500	88 억	206370	N	N	N	N
18	20240529	160246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-70	5	-1.31	83564750	15851	120.27	5340	5340	5230	6940	3740	5340	5271.89	1.18	-885	5473	5406	5363	5296	5253	5385	5275	88	1600	500	3310	10	1	17600000	928	5.02	0.62	12	0.09	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.79	N	009780	500	88 억	207255	N	N	N	N
19	20240529	150247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-80	5	-1.50	79131950	15009	113.89	5340	5340	5230	6940	3740	5340	5272.30	1.18	-825	5473	5406	5363	5296	5253	5385	5275	88	1600	500	3310	10	1	17600000	926	5.01	0.62	12	0.09	1049.00	8543.00	8900	20230703	-40.90	4945	20240126	6.37	5710	-7.88	20240117	4945	6.37	20240126	8900	-40.90	20230703	4945	6.37	20240126	0.79	N	009780	500	88 억	207255	N	N	N	N
20	20240529	140248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-70	5	-1.31	78663790	14920	113.21	5340	5340	5230	6940	3740	5340	5272.37	1.18	-825	5473	5406	5363	5296	5253	5385	5275	88	1600	500	3310	10	1	17600000	928	5.02	0.62	12	0.08	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.79	N	009780	500	88 억	207255	N	N	N	N
21	20240529	130247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-110	5	-2.06	66539650	12611	95.69	5340	5340	5230	6940	3740	5340	5276.32	1.18	-824	5473	5406	5363	5296	5253	5385	5275	88	1600	500	3310	10	1	17600000	920	4.99	0.61	12	0.07	1049.00	8543.00	8900	20230703	-41.24	4945	20240126	5.76	5710	-8.41	20240117	4945	5.76	20240126	8900	-41.24	20230703	4945	5.76	20240126	0.79	N	009780	500	88 억	207255	N	N	N	N
22	20240529	120249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-110	5	-2.06	64900080	12298	93.32	5340	5340	5230	6940	3740	5340	5277.29	1.18	-824	5473	5406	5363	5296	5253	5385	5275	88	1600	500	3310	10	1	17600000	920	4.99	0.61	12	0.07	1049.00	8543.00	8900	20230703	-41.24	4945	20240126	5.76	5710	-8.41	20240117	4945	5.76	20240126	8900	-41.24	20230703	4945	5.76	20240126	0.79	N	009780	500	88 억	207255	N	N	N	N
23	20240529	110247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-70	5	-1.31	33247760	6273	47.60	5340	5340	5270	6940	3740	5340	5300.14	1.18	-860	5473	5406	5363	5296	5253	5385	5275	88	1600	500	3310	10	1	17600000	928	5.02	0.62	12	0.04	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.79	N	009780	500	88 억	207255	N	N	N	N
24	20240529	100246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-20	5	-0.37	19859650	3735	28.34	5340	5340	5290	6940	3740	5340	5317.18	1.18	-858	5473	5406	5363	5296	5253	5385	5275	88	1600	500	3310	10	1	17600000	936	5.07	0.62	12	0.02	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	0.79	N	009780	500	88 억	207255	N	N	N	N
25	20240529	090246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	0	3	0.00	4838040	906	6.87	5340	5340	5340	6940	3740	5340	5340.00	1.18	-805	5473	5406	5363	5296	5253	5385	5275	88	1600	500	3310	10	1	17600000	940	5.09	0.63	12	0.01	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.79	N	009780	500	88 억	207255	N	N	N	N
26	20240528	160245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-60	5	-1.11	66019910	12318	30.91	5430	5430	5320	7020	3780	5400	5359.63	1.17	946	5546	5472	5436	5362	5326	5455	5345	88	1620	500	3340	10	1	17600000	940	5.09	0.63	12	0.07	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.80	N	009780	500	88 억	206309	N	N	N	N
27	20240528	150246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-50	5	-0.93	62438740	11648	29.23	5430	5430	5320	7020	3780	5400	5360.47	1.17	757	5546	5472	5436	5362	5326	5455	5345	88	1620	500	3340	10	1	17600000	942	5.10	0.63	12	0.07	1049.00	8543.00	8900	20230703	-39.89	4945	20240126	8.19	5710	-6.30	20240117	4945	8.19	20240126	8900	-39.89	20230703	4945	8.19	20240126	0.80	N	009780	500	88 억	206309	N	N	N	N
28	20240528	140247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	0	3	0.00	49931570	9315	23.37	5430	5430	5320	7020	3780	5400	5360.34	1.17	366	5546	5472	5436	5362	5326	5455	5345	88	1620	500	3340	10	1	17600000	950	5.15	0.63	12	0.05	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.80	N	009780	500	88 억	206309	N	N	N	N
29	20240528	130245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-30	5	-0.56	42742500	7980	20.02	5430	5430	5320	7020	3780	5400	5356.20	1.17	366	5546	5472	5436	5362	5326	5455	5345	88	1620	500	3340	10	1	17600000	945	5.12	0.63	12	0.05	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.80	N	009780	500	88 억	206309	N	N	N	N
30	20240528	120246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-50	5	-0.93	42372780	7911	19.85	5430	5430	5320	7020	3780	5400	5356.18	1.17	367	5546	5472	5436	5362	5326	5455	5345	88	1620	500	3340	10	1	17600000	942	5.10	0.63	12	0.04	1049.00	8543.00	8900	20230703	-39.89	4945	20240126	8.19	5710	-6.30	20240117	4945	8.19	20240126	8900	-39.89	20230703	4945	8.19	20240126	0.80	N	009780	500	88 억	206309	N	N	N	N
31	20240528	110245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-20	5	-0.37	31630400	5902	14.81	5430	5430	5320	7020	3780	5400	5359.26	1.17	344	5546	5472	5436	5362	5326	5455	5345	88	1620	500	3340	10	1	17600000	947	5.13	0.63	12	0.03	1049.00	8543.00	8900	20230703	-39.55	4945	20240126	8.80	5710	-5.78	20240117	4945	8.80	20240126	8900	-39.55	20230703	4945	8.80	20240126	0.80	N	009780	500	88 억	206309	N	N	N	N
32	20240528	100247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-60	5	-1.11	18865110	3513	8.81	5430	5430	5340	7020	3780	5400	5370.08	1.17	315	5546	5472	5436	5362	5326	5455	5345	88	1620	500	3340	10	1	17600000	940	5.09	0.63	12	0.02	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.80	N	009780	500	88 억	206309	N	N	N	N
33	20240528	090247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	0	3	0.00	943220	174	0.44	5430	5430	5400	7020	3780	5400	5420.92	1.17	-14	5546	5472	5436	5362	5326	5455	5345	88	1620	500	3340	10	1	17600000	950	5.15	0.63	12	0.00	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.80	N	009780	500	88 억	206309	N	N	N	N
34	20240527	160241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-30	5	-0.55	217332310	39804	86.39	5480	5510	5400	7050	3810	5430	5460.07	1.17	767	5683	5556	5383	5256	5083	5620	5320	88	1620	500	3360	10	1	17600000	950	5.15	0.63	12	0.23	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.82	N	009780	500	88 억	205453	N	N	N	N
35	20240527	150244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	20	2	0.37	195756740	35825	77.75	5480	5510	5410	7050	3810	5430	5464.25	1.17	655	5683	5556	5383	5256	5083	5620	5320	88	1620	500	3360	10	1	17600000	959	5.20	0.64	12	0.20	1049.00	8543.00	8900	20230703	-38.76	4945	20240126	10.21	5710	-4.55	20240117	4945	10.21	20240126	8900	-38.76	20230703	4945	10.21	20240126	0.82	N	009780	500	88 억	205453	N	N	N	N
36	20240527	140245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	10	2	0.18	173060440	31665	68.72	5480	5510	5410	7050	3810	5430	5465.35	1.17	676	5683	5556	5383	5256	5083	5620	5320	88	1620	500	3360	10	1	17600000	957	5.19	0.64	12	0.18	1049.00	8543.00	8900	20230703	-38.88	4945	20240126	10.01	5710	-4.73	20240117	4945	10.01	20240126	8900	-38.88	20230703	4945	10.01	20240126	0.82	N	009780	500	88 억	205453	N	N	N	N
37	20240527	130246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	10	2	0.18	171793000	31432	68.22	5480	5510	5410	7050	3810	5430	5465.54	1.17	676	5683	5556	5383	5256	5083	5620	5320	88	1620	500	3360	10	1	17600000	957	5.19	0.64	12	0.18	1049.00	8543.00	8900	20230703	-38.88	4945	20240126	10.01	5710	-4.73	20240117	4945	10.01	20240126	8900	-38.88	20230703	4945	10.01	20240126	0.82	N	009780	500	88 억	205453	N	N	N	N
38	20240527	120245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	10	2	0.18	129262320	23636	51.30	5480	5510	5410	7050	3810	5430	5468.87	1.17	609	5683	5556	5383	5256	5083	5620	5320	88	1620	500	3360	10	1	17600000	957	5.19	0.64	12	0.13	1049.00	8543.00	8900	20230703	-38.88	4945	20240126	10.01	5710	-4.73	20240117	4945	10.01	20240126	8900	-38.88	20230703	4945	10.01	20240126	0.82	N	009780	500	88 억	205453	N	N	N	N
39	20240527	110245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-10	5	-0.18	123850810	22639	49.13	5480	5510	5410	7050	3810	5430	5470.68	1.17	726	5683	5556	5383	5256	5083	5620	5320	88	1620	500	3360	10	1	17600000	954	5.17	0.63	12	0.13	1049.00	8543.00	8900	20230703	-39.10	4945	20240126	9.61	5710	-5.08	20240117	4945	9.61	20240126	8900	-39.10	20230703	4945	9.61	20240126	0.82	N	009780	500	88 억	205453	N	N	N	N
40	20240527	100245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	20	2	0.37	97242300	17742	38.51	5480	5510	5440	7050	3810	5430	5480.91	1.17	607	5683	5556	5383	5256	5083	5620	5320	88	1620	500	3360	10	1	17600000	959	5.20	0.64	12	0.10	1049.00	8543.00	8900	20230703	-38.76	4945	20240126	10.21	5710	-4.55	20240117	4945	10.21	20240126	8900	-38.76	20230703	4945	10.21	20240126	0.82	N	009780	500	88 억	205453	N	N	N	N
41	20240527	090245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	30	2	0.55	18605020	3398	7.37	5480	5480	5460	7050	3810	5430	5475.29	1.17	-41	5683	5556	5383	5256	5083	5620	5320	88	1620	500	3360	10	1	17600000	961	5.20	0.64	12	0.02	1049.00	8543.00	8900	20230703	-38.65	4945	20240126	10.41	5710	-4.38	20240117	4945	10.41	20240126	8900	-38.65	20230703	4945	10.41	20240126	0.82	N	009780	500	88 억	205453	N	N	N	N
42	20240524	160233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	150	2	2.84	234621020	43399	350.76	5320	5510	5210	6860	3700	5280	5406.13	1.18	-2862	5406	5342	5306	5242	5206	5325	5225	88	1580	500	3270	10	1	17600000	956	5.18	0.64	12	0.25	1049.00	8543.00	8900	20230703	-38.99	4945	20240126	9.81	5710	-4.90	20240117	4945	9.81	20240126	8900	-38.99	20230703	4945	9.81	20240126	0.85	N	009780	500	88 억	208404	N	N	N	N
43	20240524	150236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	160	2	3.03	221108640	40912	330.66	5320	5510	5210	6860	3700	5280	5404.49	1.18	-2855	5406	5342	5306	5242	5206	5325	5225	88	1580	500	3270	10	1	17600000	957	5.19	0.64	12	0.23	1049.00	8543.00	8900	20230703	-38.88	4945	20240126	10.01	5710	-4.73	20240117	4945	10.01	20240126	8900	-38.88	20230703	4945	10.01	20240126	0.85	N	009780	500	88 억	208404	N	N	N	N
44	20240524	140236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	20	2	0.38	57168360	10867	87.83	5320	5340	5210	6860	3700	5280	5260.73	1.18	164	5406	5342	5306	5242	5206	5325	5225	88	1580	500	3270	10	1	17600000	933	5.05	0.62	12	0.06	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.85	N	009780	500	88 억	208404	N	N	N	N
45	20240524	130235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	40	2	0.76	54518020	10367	83.79	5320	5340	5210	6860	3700	5280	5258.80	1.18	187	5406	5342	5306	5242	5206	5325	5225	88	1580	500	3270	10	1	17600000	936	5.07	0.62	12	0.06	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	0.85	N	009780	500	88 억	208404	N	N	N	N
46	20240524	120236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	10	2	0.19	51210050	9744	78.75	5320	5340	5210	6860	3700	5280	5255.55	1.18	188	5406	5342	5306	5242	5206	5325	5225	88	1580	500	3270	10	1	17600000	931	5.04	0.62	12	0.06	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.85	N	009780	500	88 억	208404	N	N	N	N
47	20240524	110234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-10	5	-0.19	41936040	7980	64.50	5320	5340	5210	6860	3700	5280	5255.14	1.18	-186	5406	5342	5306	5242	5206	5325	5225	88	1580	500	3270	10	1	17600000	928	5.02	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.85	N	009780	500	88 억	208404	N	N	N	N
48	20240524	100236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-10	5	-0.19	27809870	5305	42.88	5320	5320	5210	6860	3700	5280	5242.20	1.18	-42	5406	5342	5306	5242	5206	5325	5225	88	1580	500	3270	10	1	17600000	928	5.02	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.85	N	009780	500	88 억	208404	N	N	N	N
49	20240524	090236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	30	2	0.57	143610	27	0.22	5320	5320	5310	6860	3700	5280	5318.89	1.18	-6	5406	5342	5306	5242	5206	5325	5225	88	1580	500	3270	10	1	17600000	935	5.06	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	0.85	N	009780	500	88 억	208404	N	N	N	N
50	20240523	160233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-70	5	-1.31	65324090	12340	110.64	5370	5370	5270	6950	3750	5350	5293.69	1.18	-133	5423	5386	5343	5306	5263	5365	5285	88	1600	500	3310	10	1	17600000	929	5.03	0.62	12	0.07	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.89	N	009780	500	88 억	208537	N	N	N	N
51	20240523	150236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-60	5	-1.12	56532260	10675	95.71	5370	5370	5270	6950	3750	5350	5295.76	1.18	-129	5423	5386	5343	5306	5263	5365	5285	88	1600	500	3310	10	1	17600000	931	5.04	0.62	12	0.06	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.89	N	009780	500	88 억	208537	N	N	N	N
52	20240523	140236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-40	5	-0.75	50372600	9509	85.26	5370	5370	5280	6950	3750	5350	5297.36	1.18	-266	5423	5386	5343	5306	5263	5365	5285	88	1600	500	3310	10	1	17600000	935	5.06	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	0.89	N	009780	500	88 억	208537	N	N	N	N
53	20240523	130235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-70	5	-1.31	47441210	8954	80.28	5370	5370	5280	6950	3750	5350	5298.33	1.18	-276	5423	5386	5343	5306	5263	5365	5285	88	1600	500	3310	10	1	17600000	929	5.03	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.89	N	009780	500	88 억	208537	N	N	N	N
54	20240523	120234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-40	5	-0.75	45170560	8525	76.44	5370	5370	5280	6950	3750	5350	5298.60	1.18	29	5423	5386	5343	5306	5263	5365	5285	88	1600	500	3310	10	1	17600000	935	5.06	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	0.89	N	009780	500	88 억	208537	N	N	N	N
55	20240523	110233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-60	5	-1.12	34590570	6528	58.53	5370	5370	5280	6950	3750	5350	5298.80	1.18	-101	5423	5386	5343	5306	5263	5365	5285	88	1600	500	3310	10	1	17600000	931	5.04	0.62	12	0.04	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.89	N	009780	500	88 억	208537	N	N	N	N
56	20240523	100232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-40	5	-0.75	22024360	4159	37.29	5370	5370	5280	6950	3750	5350	5295.59	1.18	-127	5423	5386	5343	5306	5263	5365	5285	88	1600	500	3310	10	1	17600000	935	5.06	0.62	12	0.02	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	0.89	N	009780	500	88 억	208537	N	N	N	N
57	20240523	090235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-30	5	-0.56	679230	127	1.14	5370	5370	5320	6950	3750	5350	5348.27	1.18	-3	5423	5386	5343	5306	5263	5365	5285	88	1600	500	3310	10	1	17600000	936	5.07	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	0.89	N	009780	500	88 억	208537	N	N	N	N
58	20240522	160232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-10	5	-0.19	59380000	11151	40.35	5360	5380	5300	6960	3760	5360	5325.08	1.18	629	5513	5436	5363	5286	5213	5400	5250	88	1600	500	3320	10	1	17600000	942	5.10	0.63	12	0.06	1049.00	8543.00	8900	20230703	-39.89	4945	20240126	8.19	5710	-6.30	20240117	4945	8.19	20240126	8900	-39.89	20230703	4945	8.19	20240126	0.91	N	009780	500	88 억	207904	N	N	N	N
59	20240522	150234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-10	5	-0.19	57798260	10855	39.27	5360	5380	5300	6960	3760	5360	5324.57	1.18	637	5513	5436	5363	5286	5213	5400	5250	88	1600	500	3320	10	1	17600000	942	5.10	0.63	12	0.06	1049.00	8543.00	8900	20230703	-39.89	4945	20240126	8.19	5710	-6.30	20240117	4945	8.19	20240126	8900	-39.89	20230703	4945	8.19	20240126	0.91	N	009780	500	88 억	207904	N	N	N	N
60	20240522	140233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-50	5	-0.93	46262250	8689	31.44	5360	5380	5300	6960	3760	5360	5324.23	1.18	643	5513	5436	5363	5286	5213	5400	5250	88	1600	500	3320	10	1	17600000	935	5.06	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	0.91	N	009780	500	88 억	207904	N	N	N	N
61	20240522	130234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-30	5	-0.56	35731800	6708	24.27	5360	5380	5300	6960	3760	5360	5326.74	1.18	574	5513	5436	5363	5286	5213	5400	5250	88	1600	500	3320	10	1	17600000	938	5.08	0.62	12	0.04	1049.00	8543.00	8900	20230703	-40.11	4945	20240126	7.79	5710	-6.65	20240117	4945	7.79	20240126	8900	-40.11	20230703	4945	7.79	20240126	0.91	N	009780	500	88 억	207904	N	N	N	N
62	20240522	120233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-50	5	-0.93	30347390	5697	20.61	5360	5380	5300	6960	3760	5360	5326.91	1.18	560	5513	5436	5363	5286	5213	5400	5250	88	1600	500	3320	10	1	17600000	935	5.06	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	0.91	N	009780	500	88 억	207904	N	N	N	N
63	20240522	110234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	10	2	0.19	18735340	3517	12.72	5360	5380	5300	6960	3760	5360	5327.08	1.18	590	5513	5436	5363	5286	5213	5400	5250	88	1600	500	3320	10	1	17600000	945	5.12	0.63	12	0.02	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.91	N	009780	500	88 억	207904	N	N	N	N
64	20240522	100233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	0	3	0.00	16907530	3176	11.49	5360	5380	5300	6960	3760	5360	5323.53	1.18	676	5513	5436	5363	5286	5213	5400	5250	88	1600	500	3320	10	1	17600000	943	5.11	0.63	12	0.02	1049.00	8543.00	8900	20230703	-39.78	4945	20240126	8.39	5710	-6.13	20240117	4945	8.39	20240126	8900	-39.78	20230703	4945	8.39	20240126	0.91	N	009780	500	88 억	207904	N	N	N	N
65	20240522	090234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	10	2	0.19	460970	86	0.31	5360	5370	5360	6960	3760	5360	5360.12	1.18	-14	5513	5436	5363	5286	5213	5400	5250	88	1600	500	3320	10	1	17600000	945	5.12	0.63	12	0.00	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.91	N	009780	500	88 억	207904	N	N	N	N
66	20240521	160231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-80	5	-1.47	147976060	27621	19.54	5430	5440	5290	7070	3810	5440	5357.38	1.18	-225	5773	5606	5493	5326	5213	5690	5410	88	1630	500	3370	10	1	17600000	943	5.11	0.63	12	0.16	1049.00	8543.00	8900	20230703	-39.78	4945	20240126	8.39	5710	-6.13	20240117	4945	8.39	20240126	8900	-39.78	20230703	4945	8.39	20240126	0.93	N	009780	500	88 억	208041	N	N	N	N
67	20240521	150232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-60	5	-1.10	132072330	24646	17.44	5430	5440	5290	7070	3810	5440	5358.77	1.18	-206	5773	5606	5493	5326	5213	5690	5410	88	1630	500	3370	10	1	17600000	947	5.13	0.63	12	0.14	1049.00	8543.00	8900	20230703	-39.55	4945	20240126	8.80	5710	-5.78	20240117	4945	8.80	20240126	8900	-39.55	20230703	4945	8.80	20240126	0.93	N	009780	500	88 억	208041	N	N	N	N
68	20240521	140233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-40	5	-0.74	121528120	22690	16.05	5430	5440	5290	7070	3810	5440	5356.02	1.18	-197	5773	5606	5493	5326	5213	5690	5410	88	1630	500	3370	10	1	17600000	950	5.15	0.63	12	0.13	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.93	N	009780	500	88 억	208041	N	N	N	N
69	20240521	130234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	-20	5	-0.37	116975210	21847	15.46	5430	5440	5290	7070	3810	5440	5354.29	1.18	-158	5773	5606	5493	5326	5213	5690	5410	88	1630	500	3370	10	1	17600000	954	5.17	0.63	12	0.12	1049.00	8543.00	8900	20230703	-39.10	4945	20240126	9.61	5710	-5.08	20240117	4945	9.61	20240126	8900	-39.10	20230703	4945	9.61	20240126	0.93	N	009780	500	88 억	208041	N	N	N	N
70	20240521	120233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-40	5	-0.74	115220450	21523	15.23	5430	5440	5290	7070	3810	5440	5353.36	1.18	-154	5773	5606	5493	5326	5213	5690	5410	88	1630	500	3370	10	1	17600000	950	5.15	0.63	12	0.12	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.93	N	009780	500	88 억	208041	N	N	N	N
71	20240521	110234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-80	5	-1.47	82477840	15463	10.94	5430	5430	5290	7070	3810	5440	5333.88	1.18	-98	5773	5606	5493	5326	5213	5690	5410	88	1630	500	3370	10	1	17600000	943	5.11	0.63	12	0.09	1049.00	8543.00	8900	20230703	-39.78	4945	20240126	8.39	5710	-6.13	20240117	4945	8.39	20240126	8900	-39.78	20230703	4945	8.39	20240126	0.93	N	009780	500	88 억	208041	N	N	N	N
72	20240521	100234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-140	5	-2.57	75804510	14212	10.05	5430	5430	5300	7070	3810	5440	5333.84	1.18	161	5773	5606	5493	5326	5213	5690	5410	88	1630	500	3370	10	1	17600000	933	5.05	0.62	12	0.08	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.93	N	009780	500	88 억	208041	N	N	N	N
73	20240521	090231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-40	5	-0.74	3876100	714	0.51	5430	5430	5400	7070	3810	5440	5428.71	1.18	-92	5773	5606	5493	5326	5213	5690	5410	88	1630	500	3370	10	1	17600000	950	5.15	0.63	12	0.00	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.93	N	009780	500	88 억	208041	N	N	N	N
74	20240517	160234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	120	2	2.27	395074690	74453	226.87	5280	5480	5150	6860	3700	5280	5306.35	1.21	-6269	5546	5412	5286	5152	5026	5350	5090	88	1580	500	3270	10	1	17600000	950	5.15	0.63	12	0.42	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.94	N	009780	500	88 억	212350	N	N	N	N
75	20240517	150235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	100	2	1.89	361328670	68196	207.80	5280	5480	5150	6860	3700	5280	5298.39	1.21	-3336	5546	5412	5286	5152	5026	5350	5090	88	1580	500	3270	10	1	17600000	947	5.13	0.63	12	0.39	1049.00	8543.00	8900	20230703	-39.55	4945	20240126	8.80	5710	-5.78	20240117	4945	8.80	20240126	8900	-39.55	20230703	4945	8.80	20240126	0.94	N	009780	500	88 억	212350	N	N	N	N
76	20240517	140231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	30	2	0.57	354975860	67006	204.17	5280	5480	5150	6860	3700	5280	5297.67	1.21	-3092	5546	5412	5286	5152	5026	5350	5090	88	1580	500	3270	10	1	17600000	935	5.06	0.62	12	0.38	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	0.94	N	009780	500	88 억	212350	N	N	N	N
77	20240517	130231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-10	5	-0.19	346055990	65316	199.02	5280	5480	5150	6860	3700	5280	5298.18	1.21	-3037	5546	5412	5286	5152	5026	5350	5090	88	1580	500	3270	10	1	17600000	928	5.02	0.62	12	0.37	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.94	N	009780	500	88 억	212350	N	N	N	N
78	20240517	120231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	110	2	2.08	307282880	58014	176.77	5280	5480	5150	6860	3700	5280	5296.70	1.21	-4748	5546	5412	5286	5152	5026	5350	5090	88	1580	500	3270	10	1	17600000	949	5.14	0.63	12	0.33	1049.00	8543.00	8900	20230703	-39.44	4945	20240126	9.00	5710	-5.60	20240117	4945	9.00	20240126	8900	-39.44	20230703	4945	9.00	20240126	0.94	N	009780	500	88 억	212350	N	N	N	N
79	20240517	110230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-40	5	-0.76	155878800	29941	91.23	5280	5290	5150	6860	3700	5280	5206.20	1.21	-1176	5546	5412	5286	5152	5026	5350	5090	88	1580	500	3270	10	1	17600000	922	5.00	0.61	12	0.17	1049.00	8543.00	8900	20230703	-41.12	4945	20240126	5.97	5710	-8.23	20240117	4945	5.97	20240126	8900	-41.12	20230703	4945	5.97	20240126	0.94	N	009780	500	88 억	212350	N	N	N	N
80	20240517	100229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-30	5	-0.57	143028310	27494	83.78	5280	5290	5150	6860	3700	5280	5202.16	1.21	-1183	5546	5412	5286	5152	5026	5350	5090	88	1580	500	3270	10	1	17600000	924	5.00	0.61	12	0.16	1049.00	8543.00	8900	20230703	-41.01	4945	20240126	6.17	5710	-8.06	20240117	4945	6.17	20240126	8900	-41.01	20230703	4945	6.17	20240126	0.94	N	009780	500	88 억	212350	N	N	N	N
81	20240517	090231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-20	5	-0.38	10961230	2076	6.33	5280	5280	5260	6860	3700	5280	5279.98	1.21	-313	5546	5412	5286	5152	5026	5350	5090	88	1580	500	3270	10	1	17600000	926	5.01	0.62	12	0.01	1049.00	8543.00	8900	20230703	-40.90	4945	20240126	6.37	5710	-7.88	20240117	4945	6.37	20240126	8900	-40.90	20230703	4945	6.37	20240126	0.94	N	009780	500	88 억	212350	N	N	N	N
82	20240516	160231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-80	5	-1.49	172456620	32818	339.24	5360	5420	5160	6960	3760	5360	5254.84	1.20	954	5406	5382	5346	5322	5286	5395	5335	88	1600	500	3320	10	1	17600000	929	5.03	0.62	12	0.19	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.92	N	009780	500	88 억	211395	N	N	N	N
83	20240516	150229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-160	5	-2.99	164185420	31242	322.95	5360	5420	5160	6960	3760	5360	5255.28	1.20	1253	5406	5382	5346	5322	5286	5395	5335	88	1600	500	3320	10	1	17600000	915	4.96	0.61	12	0.18	1049.00	8543.00	8900	20230703	-41.57	4945	20240126	5.16	5710	-8.93	20240117	4945	5.16	20240126	8900	-41.57	20230703	4945	5.16	20240126	0.92	N	009780	500	88 억	211395	N	N	N	N
84	20240516	140231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-120	5	-2.24	121594450	23029	238.05	5360	5420	5160	6960	3760	5360	5280.06	1.20	2278	5406	5382	5346	5322	5286	5395	5335	88	1600	500	3320	10	1	17600000	922	5.00	0.61	12	0.13	1049.00	8543.00	8900	20230703	-41.12	4945	20240126	5.97	5710	-8.23	20240117	4945	5.97	20240126	8900	-41.12	20230703	4945	5.97	20240126	0.92	N	009780	500	88 억	211395	N	N	N	N
85	20240516	130231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	-130	5	-2.43	118942470	22521	232.80	5360	5420	5160	6960	3760	5360	5281.40	1.20	2278	5406	5382	5346	5322	5286	5395	5335	88	1600	500	3320	10	1	17600000	920	4.99	0.61	12	0.13	1049.00	8543.00	8900	20230703	-41.24	4945	20240126	5.76	5710	-8.41	20240117	4945	5.76	20240126	8900	-41.24	20230703	4945	5.76	20240126	0.92	N	009780	500	88 억	211395	N	N	N	N
86	20240516	120229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-90	5	-1.68	63214560	11837	122.36	5360	5420	5270	6960	3760	5360	5340.42	1.20	570	5406	5382	5346	5322	5286	5395	5335	88	1600	500	3320	10	1	17600000	928	5.02	0.62	12	0.07	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.92	N	009780	500	88 억	211395	N	N	N	N
87	20240516	110229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	0	3	0.00	38222290	7112	73.52	5360	5420	5320	6960	3760	5360	5374.34	1.20	-263	5406	5382	5346	5322	5286	5395	5335	88	1600	500	3320	10	1	17600000	943	5.11	0.63	12	0.04	1049.00	8543.00	8900	20230703	-39.78	4945	20240126	8.39	5710	-6.13	20240117	4945	8.39	20240126	8900	-39.78	20230703	4945	8.39	20240126	0.92	N	009780	500	88 억	211395	N	N	N	N
88	20240516	100230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	10	2	0.19	8716000	1628	16.83	5360	5370	5340	6960	3760	5360	5353.81	1.20	260	5406	5382	5346	5322	5286	5395	5335	88	1600	500	3320	10	1	17600000	945	5.12	0.63	12	0.01	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.92	N	009780	500	88 억	211395	N	N	N	N
89	20240516	090229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	0	3	0.00	713000	133	1.37	5360	5370	5360	6960	3760	5360	5360.90	1.20	19	5406	5382	5346	5322	5286	5395	5335	88	1600	500	3320	10	1	17600000	943	5.11	0.63	12	0.00	1049.00	8543.00	8900	20230703	-39.78	4945	20240126	8.39	5710	-6.13	20240117	4945	8.39	20240126	8900	-39.78	20230703	4945	8.39	20240126	0.92	N	009780	500	88 억	211395	N	N	N	N
90	20240514	160232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	50	2	0.94	51695780	9674	94.41	5320	5370	5310	6900	3720	5310	5344.01	1.19	1861	5396	5352	5306	5262	5216	5330	5240	88	1590	500	3290	10	1	17600000	943	5.11	0.63	12	0.05	1049.00	8543.00	8900	20230703	-39.78	4945	20240126	8.39	5710	-6.13	20240117	4945	8.39	20240126	8900	-39.78	20230703	4945	8.39	20240126	0.92	N	009780	500	88 억	209536	N	N	N	N
91	20240514	150233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	40	2	0.75	42024050	7866	76.76	5320	5370	5310	6900	3720	5310	5342.76	1.19	1422	5396	5352	5306	5262	5216	5330	5240	88	1590	500	3290	10	1	17600000	942	5.10	0.63	12	0.04	1049.00	8543.00	8900	20230703	-39.89	4945	20240126	8.19	5710	-6.30	20240117	4945	8.19	20240126	8900	-39.89	20230703	4945	8.19	20240126	0.92	N	009780	500	88 억	209536	N	N	N	N
92	20240514	140231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	60	2	1.13	33691630	6310	61.58	5320	5370	5310	6900	3720	5310	5339.71	1.19	1067	5396	5352	5306	5262	5216	5330	5240	88	1590	500	3290	10	1	17600000	945	5.12	0.63	12	0.04	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.92	N	009780	500	88 억	209536	N	N	N	N
93	20240514	130231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	50	2	0.94	30496220	5714	55.76	5320	5370	5310	6900	3720	5310	5337.42	1.19	961	5396	5352	5306	5262	5216	5330	5240	88	1590	500	3290	10	1	17600000	943	5.11	0.63	12	0.03	1049.00	8543.00	8900	20230703	-39.78	4945	20240126	8.39	5710	-6.13	20240117	4945	8.39	20240126	8900	-39.78	20230703	4945	8.39	20240126	0.92	N	009780	500	88 억	209536	N	N	N	N
94	20240514	120232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	30	2	0.56	13418700	2517	24.56	5320	5360	5310	6900	3720	5310	5331.79	1.19	418	5396	5352	5306	5262	5216	5330	5240	88	1590	500	3290	10	1	17600000	940	5.09	0.63	12	0.01	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.92	N	009780	500	88 억	209536	N	N	N	N
95	20240514	110230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	30	2	0.56	9015550	1693	16.52	5320	5340	5310	6900	3720	5310	5325.80	1.19	224	5396	5352	5306	5262	5216	5330	5240	88	1590	500	3290	10	1	17600000	940	5.09	0.63	12	0.01	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.92	N	009780	500	88 억	209536	N	N	N	N
96	20240514	100231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	20	2	0.38	1824710	343	3.35	5320	5330	5310	6900	3720	5310	5322.16	1.19	-20	5396	5352	5306	5262	5216	5330	5240	88	1590	500	3290	10	1	17600000	938	5.08	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.11	4945	20240126	7.79	5710	-6.65	20240117	4945	7.79	20240126	8900	-40.11	20230703	4945	7.79	20240126	0.92	N	009780	500	88 억	209536	N	N	N	N
97	20240514	090231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	20	2	0.38	712510	134	1.31	5320	5330	5320	6900	3720	5310	5324.06	1.19	-4	5396	5352	5306	5262	5216	5330	5240	88	1590	500	3290	10	1	17600000	938	5.08	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.11	4945	20240126	7.79	5710	-6.65	20240117	4945	7.79	20240126	8900	-40.11	20230703	4945	7.79	20240126	0.92	N	009780	500	88 억	209536	N	N	N	N
98	20240513	160232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	30	2	0.57	54059000	10242	124.89	5350	5350	5260	6860	3700	5280	5278.13	1.20	-1444	5393	5336	5293	5236	5193	5315	5215	88	1580	500	3270	10	1	17600000	935	5.06	0.62	12	0.06	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	0.92	N	009780	500	88 억	210983	N	N	N	N
99	20240513	150231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	10	2	0.19	50748910	9618	117.28	5350	5350	5260	6860	3700	5280	5276.45	1.20	-1444	5393	5336	5293	5236	5193	5315	5215	88	1580	500	3270	10	1	17600000	931	5.04	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.92	N	009780	500	88 억	210983	N	N	N	N
100	20240513	140231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-20	5	-0.38	49919860	9461	115.36	5350	5350	5260	6860	3700	5280	5276.38	1.20	-1444	5393	5336	5293	5236	5193	5315	5215	88	1580	500	3270	10	1	17600000	926	5.01	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.90	4945	20240126	6.37	5710	-7.88	20240117	4945	6.37	20240126	8900	-40.90	20230703	4945	6.37	20240126	0.92	N	009780	500	88 억	210983	N	N	N	N
101	20240513	130231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-20	5	-0.38	37501980	7102	86.60	5350	5350	5260	6860	3700	5280	5280.48	1.20	-1444	5393	5336	5293	5236	5193	5315	5215	88	1580	500	3270	10	1	17600000	926	5.01	0.62	12	0.04	1049.00	8543.00	8900	20230703	-40.90	4945	20240126	6.37	5710	-7.88	20240117	4945	6.37	20240126	8900	-40.90	20230703	4945	6.37	20240126	0.92	N	009780	500	88 억	210983	N	N	N	N
102	20240513	120232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	20	2	0.38	26429100	5003	61.00	5350	5350	5270	6860	3700	5280	5282.65	1.20	-1444	5393	5336	5293	5236	5193	5315	5215	88	1580	500	3270	10	1	17600000	933	5.05	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.92	N	009780	500	88 억	210983	N	N	N	N
103	20240513	110231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	10	2	0.19	24011390	4546	55.43	5350	5350	5270	6860	3700	5280	5281.87	1.20	-1444	5393	5336	5293	5236	5193	5315	5215	88	1580	500	3270	10	1	17600000	931	5.04	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.92	N	009780	500	88 억	210983	N	N	N	N
104	20240513	100232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	10	2	0.19	8549520	1617	19.72	5350	5350	5270	6860	3700	5280	5287.27	1.20	-141	5393	5336	5293	5236	5193	5315	5215	88	1580	500	3270	10	1	17600000	931	5.04	0.62	12	0.01	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.92	N	009780	500	88 억	210983	N	N	N	N
105	20240513	090231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	0	3	0.00	3923050	741	9.04	5350	5350	5280	6860	3700	5280	5294.26	1.20	-200	5393	5336	5293	5236	5193	5315	5215	88	1580	500	3270	10	1	17600000	929	5.03	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.92	N	009780	500	88 억	210983	N	N	N	N
106	20240510	160226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-60	5	-1.12	43036820	8162	102.32	5340	5350	5250	6940	3740	5340	5272.83	1.20	142	5400	5370	5330	5300	5260	5375	5305	88	1600	500	3310	10	1	17600000	929	5.03	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.94	N	009780	500	88 억	210841	N	N	N	N
107	20240510	150227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-90	5	-1.69	34122250	6470	81.11	5340	5350	5250	6940	3740	5340	5273.92	1.20	142	5400	5370	5330	5300	5260	5375	5305	88	1600	500	3310	10	1	17600000	924	5.00	0.61	12	0.04	1049.00	8543.00	8900	20230703	-41.01	4945	20240126	6.17	5710	-8.06	20240117	4945	6.17	20240126	8900	-41.01	20230703	4945	6.17	20240126	0.94	N	009780	500	88 억	210841	N	N	N	N
108	20240510	140227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-60	5	-1.12	25129760	4763	59.71	5340	5350	5250	6940	3740	5340	5276.04	1.20	142	5400	5370	5330	5300	5260	5375	5305	88	1600	500	3310	10	1	17600000	929	5.03	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.94	N	009780	500	88 억	210841	N	N	N	N
109	20240510	130226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-60	5	-1.12	24371920	4619	57.90	5340	5350	5250	6940	3740	5340	5276.45	1.20	142	5400	5370	5330	5300	5260	5375	5305	88	1600	500	3310	10	1	17600000	929	5.03	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.94	N	009780	500	88 억	210841	N	N	N	N
110	20240510	120226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-90	5	-1.69	22570370	4276	53.60	5340	5350	5250	6940	3740	5340	5278.38	1.20	146	5400	5370	5330	5300	5260	5375	5305	88	1600	500	3310	10	1	17600000	924	5.00	0.61	12	0.02	1049.00	8543.00	8900	20230703	-41.01	4945	20240126	6.17	5710	-8.06	20240117	4945	6.17	20240126	8900	-41.01	20230703	4945	6.17	20240126	0.94	N	009780	500	88 억	210841	N	N	N	N
111	20240510	110224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-40	5	-0.75	6646860	1252	15.70	5340	5350	5290	6940	3740	5340	5308.99	1.20	27	5400	5370	5330	5300	5260	5375	5305	88	1600	500	3310	10	1	17600000	933	5.05	0.62	12	0.01	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.94	N	009780	500	88 억	210841	N	N	N	N
112	20240510	100226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-50	5	-0.94	5359960	1009	12.65	5340	5350	5290	6940	3740	5340	5312.15	1.20	50	5400	5370	5330	5300	5260	5375	5305	88	1600	500	3310	10	1	17600000	931	5.04	0.62	12	0.01	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.94	N	009780	500	88 억	210841	N	N	N	N
113	20240510	090227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	0	3	0.00	448560	84	1.05	5340	5340	5340	6940	3740	5340	5340.00	1.20	-14	5400	5370	5330	5300	5260	5375	5305	88	1600	500	3310	10	1	17600000	940	5.09	0.63	12	0.00	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.94	N	009780	500	88 억	210841	N	N	N	N
114	20240509	160229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	10	2	0.19	40949330	7677	73.78	5340	5360	5290	6920	3740	5330	5334.03	1.19	1570	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	940	5.09	0.63	12	0.04	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.94	N	009780	500	88 억	209271	N	N	N	N
115	20240509	150230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	10	2	0.19	39673070	7438	71.48	5340	5360	5290	6920	3740	5330	5333.84	1.19	1513	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	940	5.09	0.63	12	0.04	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.94	N	009780	500	88 억	209271	N	N	N	N
116	20240509	140228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	10	2	0.19	37261460	6986	67.14	5340	5360	5290	6920	3740	5330	5333.73	1.19	1301	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	940	5.09	0.63	12	0.04	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.94	N	009780	500	88 억	209271	N	N	N	N
117	20240509	130227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	10	2	0.19	23652260	4434	42.61	5340	5360	5290	6920	3740	5330	5334.29	1.19	953	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	940	5.09	0.63	12	0.03	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.94	N	009780	500	88 억	209271	N	N	N	N
118	20240509	120227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	20	2	0.38	21150100	3963	38.09	5340	5360	5290	6920	3740	5330	5336.89	1.19	758	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	942	5.10	0.63	12	0.02	1049.00	8543.00	8900	20230703	-39.89	4945	20240126	8.19	5710	-6.30	20240117	4945	8.19	20240126	8900	-39.89	20230703	4945	8.19	20240126	0.94	N	009780	500	88 억	209271	N	N	N	N
119	20240509	110224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	0	3	0.00	19877720	3724	35.79	5340	5360	5290	6920	3740	5330	5337.73	1.19	630	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	938	5.08	0.62	12	0.02	1049.00	8543.00	8900	20230703	-40.11	4945	20240126	7.79	5710	-6.65	20240117	4945	7.79	20240126	8900	-40.11	20230703	4945	7.79	20240126	0.94	N	009780	500	88 억	209271	N	N	N	N
120	20240509	100224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	20	2	0.38	10125630	1902	18.28	5340	5350	5290	6920	3740	5330	5323.68	1.19	280	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	942	5.10	0.63	12	0.01	1049.00	8543.00	8900	20230703	-39.89	4945	20240126	8.19	5710	-6.30	20240117	4945	8.19	20240126	8900	-39.89	20230703	4945	8.19	20240126	0.94	N	009780	500	88 억	209271	N	N	N	N
121	20240509	090224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	10	2	0.19	576130	108	1.04	5340	5340	5330	6920	3740	5330	5334.54	1.19	-45	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	940	5.09	0.63	12	0.00	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.94	N	009780	500	88 억	209271	N	N	N	N
122	20240508	160224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	40	2	0.76	52281650	9918	92.44	5220	5330	5220	6870	3710	5290	5271.39	1.18	2010	5490	5390	5290	5190	5090	5440	5240	88	1580	500	3270	10	1	17600000	938	5.08	0.62	12	0.06	1049.00	8543.00	8900	20230703	-40.11	4945	20240126	7.79	5710	-6.65	20240117	4945	7.79	20240126	8900	-40.11	20230703	4945	7.79	20240126	0.94	N	009780	500	88 억	207261	N	N	N	N
123	20240508	150225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	30	2	0.57	44223120	8406	78.35	5220	5330	5220	6870	3710	5290	5260.90	1.18	1722	5490	5390	5290	5190	5090	5440	5240	88	1580	500	3270	10	1	17600000	936	5.07	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	0.94	N	009780	500	88 억	207261	N	N	N	N
124	20240508	140223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	20	2	0.38	41000380	7799	72.69	5220	5330	5220	6870	3710	5290	5257.13	1.18	1398	5490	5390	5290	5190	5090	5440	5240	88	1580	500	3270	10	1	17600000	935	5.06	0.62	12	0.04	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	0.94	N	009780	500	88 억	207261	N	N	N	N
125	20240508	130221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	10	2	0.19	40687900	7740	72.14	5220	5330	5220	6870	3710	5290	5256.83	1.18	1386	5490	5390	5290	5190	5090	5440	5240	88	1580	500	3270	10	1	17600000	933	5.05	0.62	12	0.04	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.94	N	009780	500	88 억	207261	N	N	N	N
126	20240508	120223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	10	2	0.19	38117020	7255	67.62	5220	5330	5220	6870	3710	5290	5253.90	1.18	1306	5490	5390	5290	5190	5090	5440	5240	88	1580	500	3270	10	1	17600000	933	5.05	0.62	12	0.04	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.94	N	009780	500	88 억	207261	N	N	N	N
127	20240508	110241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	40	2	0.76	36979030	7041	65.63	5220	5330	5220	6870	3710	5290	5251.96	1.18	1214	5490	5390	5290	5190	5090	5440	5240	88	1580	500	3270	10	1	17600000	938	5.08	0.62	12	0.04	1049.00	8543.00	8900	20230703	-40.11	4945	20240126	7.79	5710	-6.65	20240117	4945	7.79	20240126	8900	-40.11	20230703	4945	7.79	20240126	0.94	N	009780	500	88 억	207261	N	N	N	N
128	20240508	100226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	0	3	0.00	29584100	5643	52.60	5220	5300	5220	6870	3710	5290	5242.62	1.18	1060	5490	5390	5290	5190	5090	5440	5240	88	1580	500	3270	10	1	17600000	931	5.04	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.94	N	009780	500	88 억	207261	N	N	N	N
129	20240508	090223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-10	5	-0.19	23092660	4412	41.12	5220	5280	5220	6870	3710	5290	5234.06	1.18	655	5490	5390	5290	5190	5090	5440	5240	88	1580	500	3270	10	1	17600000	929	5.03	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.94	N	009780	500	88 억	207261	N	N	N	N
130	20240503	160228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	-60	5	-1.14	80716240	15468	147.96	5290	5290	5170	6820	3680	5250	5218.38	1.18	-127	5436	5342	5296	5202	5156	5320	5180	88	1570	500	3250	10	1	17600000	913	4.95	0.61	12	0.09	1049.00	8543.00	8900	20230703	-41.69	4945	20240126	4.95	5710	-9.11	20240117	4945	4.95	20240126	8900	-41.69	20230703	4945	4.95	20240126	0.93	N	009780	500	88 억	207759	N	N	N	N
131	20240503	150229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5180	-70	5	-1.33	63651720	12176	116.47	5290	5290	5180	6820	3680	5250	5227.64	1.18	-206	5436	5342	5296	5202	5156	5320	5180	88	1570	500	3250	10	1	17600000	912	4.94	0.61	12	0.07	1049.00	8543.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	0.93	N	009780	500	88 억	207759	N	N	N	N
132	20240503	140228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-10	5	-0.19	37362480	7125	68.16	5290	5290	5220	6820	3680	5250	5243.86	1.18	-843	5436	5342	5296	5202	5156	5320	5180	88	1570	500	3250	10	1	17600000	922	5.00	0.61	12	0.04	1049.00	8543.00	8900	20230703	-41.12	4945	20240126	5.97	5710	-8.23	20240117	4945	5.97	20240126	8900	-41.12	20230703	4945	5.97	20240126	0.93	N	009780	500	88 억	207759	N	N	N	N
133	20240503	130228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	0	3	0.00	29397540	5600	53.57	5290	5290	5220	6820	3680	5250	5249.56	1.18	-843	5436	5342	5296	5202	5156	5320	5180	88	1570	500	3250	10	1	17600000	924	5.00	0.61	12	0.03	1049.00	8543.00	8900	20230703	-41.01	4945	20240126	6.17	5710	-8.06	20240117	4945	6.17	20240126	8900	-41.01	20230703	4945	6.17	20240126	0.93	N	009780	500	88 억	207759	N	N	N	N
134	20240503	120228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	-10	5	-0.19	24899650	4743	45.37	5290	5290	5220	6820	3680	5250	5249.77	1.18	-843	5436	5342	5296	5202	5156	5320	5180	88	1570	500	3250	10	1	17600000	922	5.00	0.61	12	0.03	1049.00	8543.00	8900	20230703	-41.12	4945	20240126	5.97	5710	-8.23	20240117	4945	5.97	20240126	8900	-41.12	20230703	4945	5.97	20240126	0.93	N	009780	500	88 억	207759	N	N	N	N
135	20240503	110227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	0	3	0.00	24218400	4613	44.13	5290	5290	5220	6820	3680	5250	5250.03	1.18	-718	5436	5342	5296	5202	5156	5320	5180	88	1570	500	3250	10	1	17600000	924	5.00	0.61	12	0.03	1049.00	8543.00	8900	20230703	-41.01	4945	20240126	6.17	5710	-8.06	20240117	4945	6.17	20240126	8900	-41.01	20230703	4945	6.17	20240126	0.93	N	009780	500	88 억	207759	N	N	N	N
136	20240503	100226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	20	2	0.38	5496850	1043	9.98	5290	5290	5250	6820	3680	5250	5270.23	1.18	-362	5436	5342	5296	5202	5156	5320	5180	88	1570	500	3250	10	1	17600000	928	5.02	0.62	12	0.01	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.93	N	009780	500	88 억	207759	N	N	N	N
137	20240503	090225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	40	2	0.76	195730	37	0.35	5290	5290	5290	6820	3680	5250	5290.00	1.18	-5	5436	5342	5296	5202	5156	5320	5180	88	1570	500	3250	10	1	17600000	931	5.04	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.93	N	009780	500	88 억	207759	N	N	N	N
138	20240502	160225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-90	5	-1.69	55222250	10454	46.94	5390	5390	5250	6940	3740	5340	5283.19	1.18	-682	5506	5422	5346	5262	5186	5420	5260	88	1600	500	3310	10	1	17600000	924	5.00	0.61	12	0.06	1049.00	8543.00	8900	20230703	-41.01	4945	20240126	6.17	5710	-8.06	20240117	4945	6.17	20240126	8900	-41.01	20230703	4945	6.17	20240126	0.93	N	009780	500	88 억	208461	N	N	N	N
139	20240502	150226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-70	5	-1.31	44121260	8341	37.46	5390	5390	5250	6940	3740	5340	5289.68	1.18	-681	5506	5422	5346	5262	5186	5420	5260	88	1600	500	3310	10	1	17600000	928	5.02	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.93	N	009780	500	88 억	208461	N	N	N	N
140	20240502	140225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-70	5	-1.31	36016270	6800	30.54	5390	5390	5250	6940	3740	5340	5296.51	1.18	-624	5506	5422	5346	5262	5186	5420	5260	88	1600	500	3310	10	1	17600000	928	5.02	0.62	12	0.04	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.93	N	009780	500	88 억	208461	N	N	N	N
141	20240502	130225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-60	5	-1.12	27637430	5207	23.38	5390	5390	5270	6940	3740	5340	5307.75	1.18	-131	5506	5422	5346	5262	5186	5420	5260	88	1600	500	3310	10	1	17600000	929	5.03	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.93	N	009780	500	88 억	208461	N	N	N	N
142	20240502	120224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-40	5	-0.75	26268830	4948	22.22	5390	5390	5270	6940	3740	5340	5308.98	1.18	48	5506	5422	5346	5262	5186	5420	5260	88	1600	500	3310	10	1	17600000	933	5.05	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.93	N	009780	500	88 억	208461	N	N	N	N
143	20240502	110224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-40	5	-0.75	24954240	4700	21.11	5390	5390	5270	6940	3740	5340	5309.41	1.18	94	5506	5422	5346	5262	5186	5420	5260	88	1600	500	3310	10	1	17600000	933	5.05	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.93	N	009780	500	88 억	208461	N	N	N	N
144	20240502	100224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-40	5	-0.75	14916730	2805	12.60	5390	5390	5270	6940	3740	5340	5317.91	1.18	96	5506	5422	5346	5262	5186	5420	5260	88	1600	500	3310	10	1	17600000	933	5.05	0.62	12	0.02	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.93	N	009780	500	88 억	208461	N	N	N	N
145	20240502	090224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	0	3	0.00	1981570	369	1.66	5390	5390	5340	6940	3740	5340	5370.11	1.18	-184	5506	5422	5346	5262	5186	5420	5260	88	1600	500	3310	10	1	17600000	940	5.09	0.63	12	0.00	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.93	N	009780	500	88 억	208461	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History