KissMeData/195500/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 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	20240430	160945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	-10	5	-0.32	186460760	59478	67.24	3120	3150	3105	4080	2200	3140	3134.96	2.77	6340	3186	3162	3126	3102	3066	3175	3115	80	940	500	1940	5	1	15928000	499	24.08	0.75	12	0.37	130.00	4168.00	6260	20230825	-50.00	2900	20231020	7.93	3455	-9.41	20240117	2990	4.68	20240320	6260	-50.00	20230825	2900	7.93	20231020	2.88	N	195500	500	79 억	441104	N	N	N	N
3	20240430	150957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	0	3	0.00	171328740	54651	61.78	3120	3150	3105	4080	2200	3140	3134.96	2.77	5476	3186	3162	3126	3102	3066	3175	3115	80	940	500	1940	5	1	15928000	500	24.15	0.75	12	0.34	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	2.88	N	195500	500	79 억	441104	N	N	N	N
4	20240430	140956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	-5	5	-0.16	143824345	45873	51.86	3120	3150	3105	4080	2200	3140	3135.27	2.77	3611	3186	3162	3126	3102	3066	3175	3115	80	940	500	1940	5	1	15928000	499	24.12	0.75	12	0.29	130.00	4168.00	6260	20230825	-49.92	2900	20231020	8.10	3455	-9.26	20240117	2990	4.85	20240320	6260	-49.92	20230825	2900	8.10	20231020	2.88	N	195500	500	79 억	441104	N	N	N	N
5	20240430	130953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	0	3	0.00	120145785	38326	43.33	3120	3150	3105	4080	2200	3140	3134.84	2.77	955	3186	3162	3126	3102	3066	3175	3115	80	940	500	1940	5	1	15928000	500	24.15	0.75	12	0.24	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	2.88	N	195500	500	79 억	441104	N	N	N	N
6	20240430	120954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3125	-15	5	-0.48	115193330	36748	41.54	3120	3150	3105	4080	2200	3140	3134.68	2.77	736	3186	3162	3126	3102	3066	3175	3115	80	940	500	1940	5	1	15928000	498	24.04	0.75	12	0.23	130.00	4168.00	6260	20230825	-50.08	2900	20231020	7.76	3455	-9.55	20240117	2990	4.52	20240320	6260	-50.08	20230825	2900	7.76	20231020	2.88	N	195500	500	79 억	441104	N	N	N	N
7	20240430	110951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	0	3	0.00	57038120	18204	20.58	3120	3150	3105	4080	2200	3140	3133.27	2.77	-530	3186	3162	3126	3102	3066	3175	3115	80	940	500	1940	5	1	15928000	500	24.15	0.75	12	0.11	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	2.88	N	195500	500	79 억	441104	N	N	N	N
8	20240430	100952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3145	5	2	0.16	42160880	13456	15.21	3120	3150	3105	4080	2200	3140	3133.24	2.77	2	3186	3162	3126	3102	3066	3175	3115	80	940	500	1940	5	1	15928000	501	24.19	0.75	12	0.08	130.00	4168.00	6260	20230825	-49.76	2900	20231020	8.45	3455	-8.97	20240117	2990	5.18	20240320	6260	-49.76	20230825	2900	8.45	20231020	2.88	N	195500	500	79 억	441104	N	N	N	N
9	20240430	091001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	0	3	0.00	11438325	3674	4.15	3120	3140	3105	4080	2200	3140	3113.32	2.77	827	3186	3162	3126	3102	3066	3175	3115	80	940	500	1940	5	1	15928000	500	24.15	0.75	12	0.02	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	2.88	N	195500	500	79 억	441104	N	N	N	N
10	20240429	160941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	25	2	0.80	274364555	87892	181.95	3105	3150	3090	4045	2185	3115	3121.61	2.75	2990	3158	3136	3103	3081	3048	3147	3092	80	930	500	1930	5	1	15928000	500	24.15	0.75	12	0.55	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.10	N	195500	500	79 억	438121	N	N	N	N
11	20240429	150951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	20	2	0.64	270330905	86607	179.29	3105	3150	3090	4045	2185	3115	3121.35	2.75	2990	3158	3136	3103	3081	3048	3147	3092	80	930	500	1930	5	1	15928000	499	24.12	0.75	12	0.54	130.00	4168.00	6260	20230825	-49.92	2900	20231020	8.10	3455	-9.26	20240117	2990	4.85	20240320	6260	-49.92	20230825	2900	8.10	20231020	3.10	N	195500	500	79 억	438121	N	N	N	N
12	20240429	140912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	25	2	0.80	235809455	75593	156.49	3105	3150	3090	4045	2185	3115	3119.46	2.75	2350	3158	3136	3103	3081	3048	3147	3092	80	930	500	1930	5	1	15928000	500	24.15	0.75	12	0.47	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.10	N	195500	500	79 억	438121	N	N	N	N
13	20240429	130951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3115	0	3	0.00	173658170	55613	115.13	3105	3150	3100	4045	2185	3115	3122.62	2.75	3267	3158	3136	3103	3081	3048	3147	3092	80	930	500	1930	5	1	15928000	496	23.96	0.75	12	0.35	130.00	4168.00	6260	20230825	-50.24	2900	20231020	7.41	3455	-9.84	20240117	2990	4.18	20240320	6260	-50.24	20230825	2900	7.41	20231020	3.10	N	195500	500	79 억	438121	N	N	N	N
14	20240429	120950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	20	2	0.64	106018540	33872	70.12	3105	3150	3105	4045	2185	3115	3129.98	2.75	2169	3158	3136	3103	3081	3048	3147	3092	80	930	500	1930	5	1	15928000	499	24.12	0.75	12	0.21	130.00	4168.00	6260	20230825	-49.92	2900	20231020	8.10	3455	-9.26	20240117	2990	4.85	20240320	6260	-49.92	20230825	2900	8.10	20231020	3.10	N	195500	500	79 억	438121	N	N	N	N
15	20240429	110925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	25	2	0.80	93347145	29830	61.75	3105	3150	3105	4045	2185	3115	3129.30	2.75	1334	3158	3136	3103	3081	3048	3147	3092	80	930	500	1930	5	1	15928000	500	24.15	0.75	12	0.19	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.10	N	195500	500	79 억	438121	N	N	N	N
16	20240429	100949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	5	2	0.16	55504785	17716	36.68	3105	3150	3105	4045	2185	3115	3133.03	2.75	-28	3158	3136	3103	3081	3048	3147	3092	80	930	500	1930	5	1	15928000	497	24.00	0.75	12	0.11	130.00	4168.00	6260	20230825	-50.16	2900	20231020	7.59	3455	-9.70	20240117	2990	4.35	20240320	6260	-50.16	20230825	2900	7.59	20231020	3.10	N	195500	500	79 억	438121	N	N	N	N
17	20240429	090949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	25	2	0.80	25762890	8199	16.97	3105	3150	3105	4045	2185	3115	3142.20	2.75	985	3158	3136	3103	3081	3048	3147	3092	80	930	500	1930	5	1	15928000	500	24.15	0.75	12	0.05	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.10	N	195500	500	79 억	438121	N	N	N	N
18	20240426	160945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3115	20	2	0.65	149230165	48169	30.87	3095	3125	3070	4020	2170	3095	3098.03	2.75	225	3188	3141	3093	3046	2998	3165	3070	80	925	500	1910	5	1	15928000	496	23.96	0.75	12	0.30	130.00	4168.00	6260	20230825	-50.24	2900	20231020	7.41	3455	-9.84	20240117	2990	4.18	20240320	6260	-50.24	20230825	2900	7.41	20231020	3.23	N	195500	500	79 억	437815	N	N	N	N
19	20240426	150947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	15	2	0.48	146941850	47433	30.40	3095	3125	3070	4020	2170	3095	3097.88	2.75	-109	3188	3141	3093	3046	2998	3165	3070	80	925	500	1910	5	1	15928000	495	23.92	0.75	12	0.30	130.00	4168.00	6260	20230825	-50.32	2900	20231020	7.24	3455	-9.99	20240117	2990	4.01	20240320	6260	-50.32	20230825	2900	7.24	20231020	3.23	N	195500	500	79 억	437815	N	N	N	N
20	20240426	140945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	0	3	0.00	130975050	42295	27.11	3095	3125	3070	4020	2170	3095	3096.70	2.75	-189	3188	3141	3093	3046	2998	3165	3070	80	925	500	1910	5	1	15928000	493	23.81	0.74	12	0.27	130.00	4168.00	6260	20230825	-50.56	2900	20231020	6.72	3455	-10.42	20240117	2990	3.51	20240320	6260	-50.56	20230825	2900	6.72	20231020	3.23	N	195500	500	79 억	437815	N	N	N	N
21	20240426	130947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	0	3	0.00	109551760	35361	22.66	3095	3125	3070	4020	2170	3095	3098.10	2.75	-1338	3188	3141	3093	3046	2998	3165	3070	80	925	500	1910	5	1	15928000	493	23.81	0.74	12	0.22	130.00	4168.00	6260	20230825	-50.56	2900	20231020	6.72	3455	-10.42	20240117	2990	3.51	20240320	6260	-50.56	20230825	2900	6.72	20231020	3.23	N	195500	500	79 억	437815	N	N	N	N
22	20240426	120943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-10	5	-0.32	88064810	28396	18.20	3095	3125	3070	4020	2170	3095	3101.31	2.75	-1717	3188	3141	3093	3046	2998	3165	3070	80	925	500	1910	5	1	15928000	491	23.73	0.74	12	0.18	130.00	4168.00	6260	20230825	-50.72	2900	20231020	6.38	3455	-10.71	20240117	2990	3.18	20240320	6260	-50.72	20230825	2900	6.38	20231020	3.23	N	195500	500	79 억	437815	N	N	N	N
23	20240426	110943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	5	2	0.16	63211700	20347	13.04	3095	3125	3070	4020	2170	3095	3106.68	2.75	-2243	3188	3141	3093	3046	2998	3165	3070	80	925	500	1910	5	1	15928000	494	23.85	0.74	12	0.13	130.00	4168.00	6260	20230825	-50.48	2900	20231020	6.90	3455	-10.27	20240117	2990	3.68	20240320	6260	-50.48	20230825	2900	6.90	20231020	3.23	N	195500	500	79 억	437815	N	N	N	N
24	20240426	100943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	25	2	0.81	38213535	12286	7.87	3095	3125	3070	4020	2170	3095	3110.33	2.75	-1905	3188	3141	3093	3046	2998	3165	3070	80	925	500	1910	5	1	15928000	497	24.00	0.75	12	0.08	130.00	4168.00	6260	20230825	-50.16	2900	20231020	7.59	3455	-9.70	20240117	2990	4.35	20240320	6260	-50.16	20230825	2900	7.59	20231020	3.23	N	195500	500	79 억	437815	N	N	N	N
25	20240426	090948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	-25	5	-0.81	3599925	1162	0.74	3095	3110	3070	4020	2170	3095	3098.04	2.75	-328	3188	3141	3093	3046	2998	3165	3070	80	925	500	1910	5	1	15928000	489	23.62	0.74	12	0.01	130.00	4168.00	6260	20230825	-50.96	2900	20231020	5.86	3455	-11.14	20240117	2990	2.68	20240320	6260	-50.96	20230825	2900	5.86	20231020	3.23	N	195500	500	79 억	437815	N	N	N	N
26	20240425	160939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	35	2	1.14	480724715	155529	195.80	3055	3140	3045	3975	2145	3060	3090.90	2.56	34135	3093	3076	3053	3036	3013	3085	3045	80	915	500	1890	5	1	15928000	493	23.81	0.74	12	0.98	130.00	4168.00	6260	20230825	-50.56	2900	20231020	6.72	3455	-10.42	20240117	2990	3.51	20240320	6260	-50.56	20230825	2900	6.72	20231020	3.24	N	195500	500	79 억	407906	N	N	N	N
27	20240425	150944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3105	45	2	1.47	467181640	151155	190.29	3055	3140	3045	3975	2145	3060	3090.75	2.56	33557	3093	3076	3053	3036	3013	3085	3045	80	915	500	1890	5	1	15928000	495	23.88	0.74	12	0.95	130.00	4168.00	6260	20230825	-50.40	2900	20231020	7.07	3455	-10.13	20240117	2990	3.85	20240320	6260	-50.40	20230825	2900	7.07	20231020	3.24	N	195500	500	79 억	407906	N	N	N	N
28	20240425	140941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3125	65	2	2.12	397742920	128740	162.07	3055	3140	3045	3975	2145	3060	3089.51	2.56	31190	3093	3076	3053	3036	3013	3085	3045	80	915	500	1890	5	1	15928000	498	24.04	0.75	12	0.81	130.00	4168.00	6260	20230825	-50.08	2900	20231020	7.76	3455	-9.55	20240117	2990	4.52	20240320	6260	-50.08	20230825	2900	7.76	20231020	3.24	N	195500	500	79 억	407906	N	N	N	N
29	20240425	130942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	50	2	1.63	305149315	99130	124.80	3055	3125	3045	3975	2145	3060	3078.27	2.56	32799	3093	3076	3053	3036	3013	3085	3045	80	915	500	1890	5	1	15928000	495	23.92	0.75	12	0.62	130.00	4168.00	6260	20230825	-50.32	2900	20231020	7.24	3455	-9.99	20240117	2990	4.01	20240320	6260	-50.32	20230825	2900	7.24	20231020	3.24	N	195500	500	79 억	407906	N	N	N	N
30	20240425	120939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	15	2	0.49	154066020	50235	63.24	3055	3085	3045	3975	2145	3060	3066.91	2.56	14317	3093	3076	3053	3036	3013	3085	3045	80	915	500	1890	5	1	15928000	490	23.65	0.74	12	0.32	130.00	4168.00	6260	20230825	-50.88	2900	20231020	6.03	3455	-11.00	20240117	2990	2.84	20240320	6260	-50.88	20230825	2900	6.03	20231020	3.24	N	195500	500	79 억	407906	N	N	N	N
31	20240425	110940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	15	2	0.49	90514450	29527	37.17	3055	3085	3045	3975	2145	3060	3065.48	2.56	9963	3093	3076	3053	3036	3013	3085	3045	80	915	500	1890	5	1	15928000	490	23.65	0.74	12	0.19	130.00	4168.00	6260	20230825	-50.88	2900	20231020	6.03	3455	-11.00	20240117	2990	2.84	20240320	6260	-50.88	20230825	2900	6.03	20231020	3.24	N	195500	500	79 억	407906	N	N	N	N
32	20240425	100940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	5	2	0.16	68808690	22462	28.28	3055	3085	3045	3975	2145	3060	3063.34	2.56	8305	3093	3076	3053	3036	3013	3085	3045	80	915	500	1890	5	1	15928000	488	23.58	0.74	12	0.14	130.00	4168.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2990	2.51	20240320	6260	-51.04	20230825	2900	5.69	20231020	3.24	N	195500	500	79 억	407906	N	N	N	N
33	20240425	090943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	5	2	0.16	44801535	14637	18.43	3055	3065	3045	3975	2145	3060	3060.84	2.56	6690	3093	3076	3053	3036	3013	3085	3045	80	915	500	1890	5	1	15928000	488	23.58	0.74	12	0.09	130.00	4168.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2990	2.51	20240320	6260	-51.04	20230825	2900	5.69	20231020	3.24	N	195500	500	79 억	407906	N	N	N	N
34	20240424	160922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	10	2	0.33	242398900	79428	164.60	3050	3070	3030	3965	2135	3050	3051.81	2.46	16140	3090	3070	3055	3035	3020	3062	3027	80	915	500	1890	5	1	15928000	487	23.54	0.73	12	0.50	130.00	4168.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2990	2.34	20240320	6260	-51.12	20230825	2900	5.52	20231020	3.20	N	195500	500	79 억	391113	N	N	N	N
35	20240424	150939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	10	2	0.33	229014460	75054	155.54	3050	3070	3030	3965	2135	3050	3051.33	2.46	16415	3090	3070	3055	3035	3020	3062	3027	80	915	500	1890	5	1	15928000	487	23.54	0.73	12	0.47	130.00	4168.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2990	2.34	20240320	6260	-51.12	20230825	2900	5.52	20231020	3.20	N	195500	500	79 억	391113	N	N	N	N
36	20240424	140938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	15	2	0.49	211633120	69370	143.76	3050	3070	3030	3965	2135	3050	3050.79	2.46	15902	3090	3070	3055	3035	3020	3062	3027	80	915	500	1890	5	1	15928000	488	23.58	0.74	12	0.44	130.00	4168.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2990	2.51	20240320	6260	-51.04	20230825	2900	5.69	20231020	3.20	N	195500	500	79 억	391113	N	N	N	N
37	20240424	130941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	5	2	0.16	111271280	36568	75.78	3050	3070	3030	3965	2135	3050	3042.86	2.46	7915	3090	3070	3055	3035	3020	3062	3027	80	915	500	1890	5	1	15928000	487	23.50	0.73	12	0.23	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.20	N	195500	500	79 억	391113	N	N	N	N
38	20240424	120937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	0	3	0.00	93812040	30836	63.90	3050	3070	3030	3965	2135	3050	3042.29	2.46	3852	3090	3070	3055	3035	3020	3062	3027	80	915	500	1890	5	1	15928000	486	23.46	0.73	12	0.19	130.00	4168.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2990	2.01	20240320	6260	-51.28	20230825	2900	5.17	20231020	3.20	N	195500	500	79 억	391113	N	N	N	N
39	20240424	110936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	0	3	0.00	84126250	27666	57.33	3050	3070	3030	3965	2135	3050	3040.78	2.46	3771	3090	3070	3055	3035	3020	3062	3027	80	915	500	1890	5	1	15928000	486	23.46	0.73	12	0.17	130.00	4168.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2990	2.01	20240320	6260	-51.28	20230825	2900	5.17	20231020	3.20	N	195500	500	79 억	391113	N	N	N	N
40	20240424	100933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	5	2	0.16	72448560	23839	49.40	3050	3070	3030	3965	2135	3050	3039.08	2.46	2631	3090	3070	3055	3035	3020	3062	3027	80	915	500	1890	5	1	15928000	487	23.50	0.73	12	0.15	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.20	N	195500	500	79 억	391113	N	N	N	N
41	20240424	090937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	0	3	0.00	277820	91	0.19	3050	3070	3050	3965	2135	3050	3052.97	2.46	-8	3090	3070	3055	3035	3020	3062	3027	80	915	500	1890	5	1	15928000	486	23.46	0.73	12	0.00	130.00	4168.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2990	2.01	20240320	6260	-51.28	20230825	2900	5.17	20231020	3.20	N	195500	500	79 억	391113	N	N	N	N
42	20240423	160912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-15	5	-0.49	146510870	48042	117.24	3075	3075	3040	3980	2150	3065	3049.64	2.42	5210	3098	3081	3058	3041	3018	3090	3050	80	915	500	1900	5	1	15928000	486	23.46	0.73	12	0.30	130.00	4168.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2990	2.01	20240320	6260	-51.28	20230825	2900	5.17	20231020	3.28	N	195500	500	79 억	385249	N	N	N	N
43	20240423	150933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	-5	5	-0.16	139932015	45885	111.97	3075	3075	3040	3980	2150	3065	3049.62	2.42	5549	3098	3081	3058	3041	3018	3090	3050	80	915	500	1900	5	1	15928000	487	23.54	0.73	12	0.29	130.00	4168.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2990	2.34	20240320	6260	-51.12	20230825	2900	5.52	20231020	3.28	N	195500	500	79 억	385249	N	N	N	N
44	20240423	140932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-10	5	-0.33	118732550	38940	95.03	3075	3075	3040	3980	2150	3065	3049.12	2.42	4617	3098	3081	3058	3041	3018	3090	3050	80	915	500	1900	5	1	15928000	487	23.50	0.73	12	0.24	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.28	N	195500	500	79 억	385249	N	N	N	N
45	20240423	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	-5	5	-0.16	112108890	36771	89.73	3075	3075	3040	3980	2150	3065	3048.84	2.42	3264	3098	3081	3058	3041	3018	3090	3050	80	915	500	1900	5	1	15928000	487	23.54	0.73	12	0.23	130.00	4168.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2990	2.34	20240320	6260	-51.12	20230825	2900	5.52	20231020	3.28	N	195500	500	79 억	385249	N	N	N	N
46	20240423	120930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-10	5	-0.33	96320015	31605	77.13	3075	3075	3040	3980	2150	3065	3047.62	2.42	3231	3098	3081	3058	3041	3018	3090	3050	80	915	500	1900	5	1	15928000	487	23.50	0.73	12	0.20	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.28	N	195500	500	79 억	385249	N	N	N	N
47	20240423	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-10	5	-0.33	74872610	24558	59.93	3075	3075	3040	3980	2150	3065	3048.81	2.42	2476	3098	3081	3058	3041	3018	3090	3050	80	915	500	1900	5	1	15928000	487	23.50	0.73	12	0.15	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.28	N	195500	500	79 억	385249	N	N	N	N
48	20240423	100930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	-5	5	-0.16	64105470	21029	51.32	3075	3075	3040	3980	2150	3065	3048.43	2.42	1852	3098	3081	3058	3041	3018	3090	3050	80	915	500	1900	5	1	15928000	487	23.54	0.73	12	0.13	130.00	4168.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2990	2.34	20240320	6260	-51.12	20230825	2900	5.52	20231020	3.28	N	195500	500	79 억	385249	N	N	N	N
49	20240423	090931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	5	2	0.16	9358305	3048	7.44	3075	3075	3065	3980	2150	3065	3070.31	2.42	1002	3098	3081	3058	3041	3018	3090	3050	80	915	500	1900	5	1	15928000	489	23.62	0.74	12	0.02	130.00	4168.00	6260	20230825	-50.96	2900	20231020	5.86	3455	-11.14	20240117	2990	2.68	20240320	6260	-50.96	20230825	2900	5.86	20231020	3.28	N	195500	500	79 억	385249	N	N	N	N
50	20240422	160927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	0	3	0.00	124701835	40864	52.66	3050	3075	3035	3980	2150	3065	3051.63	2.37	6221	3111	3087	3046	3022	2981	3100	3035	80	915	500	1900	5	1	15928000	488	23.58	0.74	12	0.26	130.00	4168.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2990	2.51	20240320	6260	-51.04	20230825	2900	5.69	20231020	3.30	N	195500	500	79 억	378174	N	N	N	N
51	20240422	150926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-10	5	-0.33	121259930	39740	51.21	3050	3075	3035	3980	2150	3065	3051.33	2.37	6111	3111	3087	3046	3022	2981	3100	3035	80	915	500	1900	5	1	15928000	487	23.50	0.73	12	0.25	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.30	N	195500	500	79 억	378174	N	N	N	N
52	20240422	140927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	0	3	0.00	115578710	37881	48.81	3050	3075	3035	3980	2150	3065	3051.10	2.37	6095	3111	3087	3046	3022	2981	3100	3035	80	915	500	1900	5	1	15928000	488	23.58	0.74	12	0.24	130.00	4168.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2990	2.51	20240320	6260	-51.04	20230825	2900	5.69	20231020	3.30	N	195500	500	79 억	378174	N	N	N	N
53	20240422	130924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	0	3	0.00	111313305	36487	47.02	3050	3075	3035	3980	2150	3065	3050.77	2.37	5669	3111	3087	3046	3022	2981	3100	3035	80	915	500	1900	5	1	15928000	488	23.58	0.74	12	0.23	130.00	4168.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2990	2.51	20240320	6260	-51.04	20230825	2900	5.69	20231020	3.30	N	195500	500	79 억	378174	N	N	N	N
54	20240422	120924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-10	5	-0.33	94045680	30835	39.73	3050	3075	3035	3980	2150	3065	3049.97	2.37	4935	3111	3087	3046	3022	2981	3100	3035	80	915	500	1900	5	1	15928000	487	23.50	0.73	12	0.19	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.30	N	195500	500	79 억	378174	N	N	N	N
55	20240422	110925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-10	5	-0.33	70423405	23072	29.73	3050	3075	3035	3980	2150	3065	3052.33	2.37	3962	3111	3087	3046	3022	2981	3100	3035	80	915	500	1900	5	1	15928000	487	23.50	0.73	12	0.14	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.30	N	195500	500	79 억	378174	N	N	N	N
56	20240422	100925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	0	3	0.00	25380010	8279	10.67	3050	3075	3050	3980	2150	3065	3065.59	2.37	2300	3111	3087	3046	3022	2981	3100	3035	80	915	500	1900	5	1	15928000	488	23.58	0.74	12	0.05	130.00	4168.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2990	2.51	20240320	6260	-51.04	20230825	2900	5.69	20231020	3.30	N	195500	500	79 억	378174	N	N	N	N
57	20240422	090926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	5	2	0.16	6545625	2135	2.75	3050	3070	3050	3980	2150	3065	3065.87	2.37	28	3111	3087	3046	3022	2981	3100	3035	80	915	500	1900	5	1	15928000	489	23.62	0.74	12	0.01	130.00	4168.00	6260	20230825	-50.96	2900	20231020	5.86	3455	-11.14	20240117	2990	2.68	20240320	6260	-50.96	20230825	2900	5.86	20231020	3.30	N	195500	500	79 억	378174	N	N	N	N
58	20240419	160843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	15	2	0.49	235319565	77456	148.96	3050	3070	3005	3965	2135	3050	3038.11	2.40	-3535	3090	3070	3035	3015	2980	3080	3025	80	915	500	1890	5	1	15928000	488	23.58	0.74	12	0.49	130.00	4168.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2990	2.51	20240320	6260	-51.04	20230825	2900	5.69	20231020	3.27	N	195500	500	79 억	381709	N	N	N	N
59	20240419	150850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	10	2	0.33	228976380	75385	144.98	3050	3070	3005	3965	2135	3050	3037.43	2.40	-3397	3090	3070	3035	3015	2980	3080	3025	80	915	500	1890	5	1	15928000	487	23.54	0.73	12	0.47	130.00	4168.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2990	2.34	20240320	6260	-51.12	20230825	2900	5.52	20231020	3.27	N	195500	500	79 억	381709	N	N	N	N
60	20240419	140842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	0	3	0.00	179201880	59115	113.69	3050	3070	3005	3965	2135	3050	3031.41	2.40	-2954	3090	3070	3035	3015	2980	3080	3025	80	915	500	1890	5	1	15928000	486	23.46	0.73	12	0.37	130.00	4168.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2990	2.01	20240320	6260	-51.28	20230825	2900	5.17	20231020	3.27	N	195500	500	79 억	381709	N	N	N	N
61	20240419	130843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	-10	5	-0.33	174468385	57561	110.70	3050	3070	3005	3965	2135	3050	3031.02	2.40	-2534	3090	3070	3035	3015	2980	3080	3025	80	915	500	1890	5	1	15928000	484	23.38	0.73	12	0.36	130.00	4168.00	6260	20230825	-51.44	2900	20231020	4.83	3455	-12.01	20240117	2990	1.67	20240320	6260	-51.44	20230825	2900	4.83	20231020	3.27	N	195500	500	79 억	381709	N	N	N	N
62	20240419	120840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-35	5	-1.15	138051605	45634	87.76	3050	3065	3005	3965	2135	3050	3025.19	2.40	-2192	3090	3070	3035	3015	2980	3080	3025	80	915	500	1890	5	1	15928000	480	23.19	0.72	12	0.29	130.00	4168.00	6260	20230825	-51.84	2900	20231020	3.97	3455	-12.74	20240117	2990	0.84	20240320	6260	-51.84	20230825	2900	3.97	20231020	3.27	N	195500	500	79 억	381709	N	N	N	N
63	20240419	110851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	-10	5	-0.33	46578650	15317	29.46	3050	3065	3030	3965	2135	3050	3040.98	2.40	-374	3090	3070	3035	3015	2980	3080	3025	80	915	500	1890	5	1	15928000	484	23.38	0.73	12	0.10	130.00	4168.00	6260	20230825	-51.44	2900	20231020	4.83	3455	-12.01	20240117	2990	1.67	20240320	6260	-51.44	20230825	2900	4.83	20231020	3.27	N	195500	500	79 억	381709	N	N	N	N
64	20240419	100847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	0	3	0.00	17595420	5775	11.11	3050	3065	3040	3965	2135	3050	3046.83	2.40	-592	3090	3070	3035	3015	2980	3080	3025	80	915	500	1890	5	1	15928000	486	23.46	0.73	12	0.04	130.00	4168.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2990	2.01	20240320	6260	-51.28	20230825	2900	5.17	20231020	3.27	N	195500	500	79 억	381709	N	N	N	N
65	20240419	090839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	5	2	0.16	5885240	1929	3.71	3050	3065	3050	3965	2135	3050	3050.93	2.40	501	3090	3070	3035	3015	2980	3080	3025	80	915	500	1890	5	1	15928000	487	23.50	0.73	12	0.01	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.27	N	195500	500	79 억	381709	N	N	N	N
66	20240418	160840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	10	2	0.33	157276035	51828	78.78	3040	3055	3000	3950	2130	3040	3034.58	2.36	6407	3086	3062	3031	3007	2976	3075	3020	80	910	500	1880	5	1	15928000	486	23.46	0.73	12	0.33	130.00	4168.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2990	2.01	20240320	6260	-51.28	20230825	2900	5.17	20231020	3.22	N	195500	500	79 억	375302	N	N	N	N
67	20240418	150839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	5	2	0.16	147693295	48686	74.00	3040	3055	3000	3950	2130	3040	3033.59	2.36	5872	3086	3062	3031	3007	2976	3075	3020	80	910	500	1880	5	1	15928000	485	23.42	0.73	12	0.31	130.00	4168.00	6260	20230825	-51.36	2900	20231020	5.00	3455	-11.87	20240117	2990	1.84	20240320	6260	-51.36	20230825	2900	5.00	20231020	3.22	N	195500	500	79 억	375302	N	N	N	N
68	20240418	140845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	5	2	0.16	141948435	46798	71.13	3040	3055	3000	3950	2130	3040	3033.22	2.36	5580	3086	3062	3031	3007	2976	3075	3020	80	910	500	1880	5	1	15928000	485	23.42	0.73	12	0.29	130.00	4168.00	6260	20230825	-51.36	2900	20231020	5.00	3455	-11.87	20240117	2990	1.84	20240320	6260	-51.36	20230825	2900	5.00	20231020	3.22	N	195500	500	79 억	375302	N	N	N	N
69	20240418	130839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	5	2	0.16	125721770	41469	63.03	3040	3055	3000	3950	2130	3040	3031.70	2.36	4281	3086	3062	3031	3007	2976	3075	3020	80	910	500	1880	5	1	15928000	485	23.42	0.73	12	0.26	130.00	4168.00	6260	20230825	-51.36	2900	20231020	5.00	3455	-11.87	20240117	2990	1.84	20240320	6260	-51.36	20230825	2900	5.00	20231020	3.22	N	195500	500	79 억	375302	N	N	N	N
70	20240418	120837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	10	2	0.33	119269830	39347	59.81	3040	3055	3000	3950	2130	3040	3031.23	2.36	3189	3086	3062	3031	3007	2976	3075	3020	80	910	500	1880	5	1	15928000	486	23.46	0.73	12	0.25	130.00	4168.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2990	2.01	20240320	6260	-51.28	20230825	2900	5.17	20231020	3.22	N	195500	500	79 억	375302	N	N	N	N
71	20240418	110841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	10	2	0.33	40123365	13164	20.01	3040	3055	3040	3950	2130	3040	3047.96	2.36	2851	3086	3062	3031	3007	2976	3075	3020	80	910	500	1880	5	1	15928000	486	23.46	0.73	12	0.08	130.00	4168.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2990	2.01	20240320	6260	-51.28	20230825	2900	5.17	20231020	3.22	N	195500	500	79 억	375302	N	N	N	N
72	20240418	100841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	10	2	0.33	26530775	8708	13.24	3040	3055	3040	3950	2130	3040	3046.71	2.36	2575	3086	3062	3031	3007	2976	3075	3020	80	910	500	1880	5	1	15928000	486	23.46	0.73	12	0.05	130.00	4168.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2990	2.01	20240320	6260	-51.28	20230825	2900	5.17	20231020	3.22	N	195500	500	79 억	375302	N	N	N	N
73	20240418	090837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	5	2	0.16	11917360	3915	5.95	3040	3050	3040	3950	2130	3040	3044.03	2.36	694	3086	3062	3031	3007	2976	3075	3020	80	910	500	1880	5	1	15928000	485	23.42	0.73	12	0.02	130.00	4168.00	6260	20230825	-51.36	2900	20231020	5.00	3455	-11.87	20240117	2990	1.84	20240320	6260	-51.36	20230825	2900	5.00	20231020	3.22	N	195500	500	79 억	375302	N	N	N	N
74	20240417	160831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	5	2	0.16	196388665	64999	44.37	3025	3055	3000	3945	2125	3035	3021.40	2.35	791	3101	3067	3036	3002	2971	3052	2987	80	910	500	1880	5	1	15928000	484	23.38	0.73	12	0.41	130.00	4168.00	6260	20230825	-51.44	2900	20231020	4.83	3455	-12.01	20240117	2990	1.67	20240320	6260	-51.44	20230825	2900	4.83	20231020	2.99	N	195500	500	79 억	374507	N	N	N	N
75	20240417	150846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	5	2	0.16	193687865	64109	43.76	3025	3055	3000	3945	2125	3035	3021.22	2.35	853	3101	3067	3036	3002	2971	3052	2987	80	910	500	1880	5	1	15928000	484	23.38	0.73	12	0.40	130.00	4168.00	6260	20230825	-51.44	2900	20231020	4.83	3455	-12.01	20240117	2990	1.67	20240320	6260	-51.44	20230825	2900	4.83	20231020	2.99	N	195500	500	79 억	374507	N	N	N	N
76	20240417	140839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	5	2	0.16	161953105	53633	36.61	3025	3055	3000	3945	2125	3035	3019.64	2.35	684	3101	3067	3036	3002	2971	3052	2987	80	910	500	1880	5	1	15928000	484	23.38	0.73	12	0.34	130.00	4168.00	6260	20230825	-51.44	2900	20231020	4.83	3455	-12.01	20240117	2990	1.67	20240320	6260	-51.44	20230825	2900	4.83	20231020	2.99	N	195500	500	79 억	374507	N	N	N	N
77	20240417	130841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	5	2	0.16	145050705	48064	32.81	3025	3055	3000	3945	2125	3035	3017.85	2.35	687	3101	3067	3036	3002	2971	3052	2987	80	910	500	1880	5	1	15928000	484	23.38	0.73	12	0.30	130.00	4168.00	6260	20230825	-51.44	2900	20231020	4.83	3455	-12.01	20240117	2990	1.67	20240320	6260	-51.44	20230825	2900	4.83	20231020	2.99	N	195500	500	79 억	374507	N	N	N	N
78	20240417	120843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	0	3	0.00	126304580	41901	28.60	3025	3055	3000	3945	2125	3035	3014.34	2.35	3992	3101	3067	3036	3002	2971	3052	2987	80	910	500	1880	5	1	15928000	483	23.35	0.73	12	0.26	130.00	4168.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2990	1.51	20240320	6260	-51.52	20230825	2900	4.66	20231020	2.99	N	195500	500	79 억	374507	N	N	N	N
79	20240417	110844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-10	5	-0.33	120969705	40140	27.40	3025	3055	3000	3945	2125	3035	3013.68	2.35	4516	3101	3067	3036	3002	2971	3052	2987	80	910	500	1880	5	1	15928000	482	23.27	0.73	12	0.25	130.00	4168.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2990	1.17	20240320	6260	-51.68	20230825	2900	4.31	20231020	2.99	N	195500	500	79 억	374507	N	N	N	N
80	20240417	100838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-10	5	-0.33	108673810	36073	24.63	3025	3055	3000	3945	2125	3035	3012.59	2.35	5322	3101	3067	3036	3002	2971	3052	2987	80	910	500	1880	5	1	15928000	482	23.27	0.73	12	0.23	130.00	4168.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2990	1.17	20240320	6260	-51.68	20230825	2900	4.31	20231020	2.99	N	195500	500	79 억	374507	N	N	N	N
81	20240417	090835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-15	5	-0.49	60506845	20107	13.73	3025	3030	3000	3945	2125	3035	3009.20	2.35	1173	3101	3067	3036	3002	2971	3052	2987	80	910	500	1880	5	1	15928000	481	23.23	0.72	12	0.13	130.00	4168.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2990	1.00	20240320	6260	-51.76	20230825	2900	4.14	20231020	2.99	N	195500	500	79 억	374507	N	N	N	N
82	20240416	160840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-35	5	-1.14	418107895	138123	170.65	3070	3070	3005	3990	2150	3070	3027.07	2.59	-36835	3096	3082	3056	3042	3016	3090	3050	80	920	500	1900	5	1	15928000	483	23.35	0.73	12	0.87	130.00	4168.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2990	1.51	20240320	6260	-51.52	20230825	2900	4.66	20231020	2.98	N	195500	500	79 억	412792	N	N	N	N
83	20240416	150838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-60	5	-1.95	318370820	105164	129.93	3070	3070	3010	3990	2150	3070	3027.37	2.59	-36207	3096	3082	3056	3042	3016	3090	3050	80	920	500	1900	5	1	15928000	479	23.15	0.72	12	0.66	130.00	4168.00	6260	20230825	-51.92	2900	20231020	3.79	3455	-12.88	20240117	2990	0.67	20240320	6260	-51.92	20230825	2900	3.79	20231020	2.98	N	195500	500	79 억	412792	N	N	N	N
84	20240416	140838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-35	5	-1.14	248178790	81889	101.18	3070	3070	3010	3990	2150	3070	3030.67	2.59	-34015	3096	3082	3056	3042	3016	3090	3050	80	920	500	1900	5	1	15928000	483	23.35	0.73	12	0.51	130.00	4168.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2990	1.51	20240320	6260	-51.52	20230825	2900	4.66	20231020	2.98	N	195500	500	79 억	412792	N	N	N	N
85	20240416	130836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-45	5	-1.47	203524945	67103	82.91	3070	3070	3015	3990	2150	3070	3033.02	2.59	-32351	3096	3082	3056	3042	3016	3090	3050	80	920	500	1900	5	1	15928000	482	23.27	0.73	12	0.42	130.00	4168.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2990	1.17	20240320	6260	-51.68	20230825	2900	4.31	20231020	2.98	N	195500	500	79 억	412792	N	N	N	N
86	20240416	120839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	-40	5	-1.30	172770200	56937	70.35	3070	3070	3020	3990	2150	3070	3034.41	2.59	-30400	3096	3082	3056	3042	3016	3090	3050	80	920	500	1900	5	1	15928000	483	23.31	0.73	12	0.36	130.00	4168.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2990	1.34	20240320	6260	-51.60	20230825	2900	4.48	20231020	2.98	N	195500	500	79 억	412792	N	N	N	N
87	20240416	110835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-50	5	-1.63	154897420	51034	63.05	3070	3070	3020	3990	2150	3070	3035.18	2.59	-28930	3096	3082	3056	3042	3016	3090	3050	80	920	500	1900	5	1	15928000	481	23.23	0.72	12	0.32	130.00	4168.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2990	1.00	20240320	6260	-51.76	20230825	2900	4.14	20231020	2.98	N	195500	500	79 억	412792	N	N	N	N
88	20240416	100827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	-40	5	-1.30	90471610	29759	36.77	3070	3070	3025	3990	2150	3070	3040.14	2.59	-16904	3096	3082	3056	3042	3016	3090	3050	80	920	500	1900	5	1	15928000	483	23.31	0.73	12	0.19	130.00	4168.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2990	1.34	20240320	6260	-51.60	20230825	2900	4.48	20231020	2.98	N	195500	500	79 억	412792	N	N	N	N
89	20240416	090827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-20	5	-0.65	11176175	3653	4.51	3070	3070	3040	3990	2150	3070	3059.45	2.59	-627	3096	3082	3056	3042	3016	3090	3050	80	920	500	1900	5	1	15928000	486	23.46	0.73	12	0.02	130.00	4168.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2990	2.01	20240320	6260	-51.28	20230825	2900	5.17	20231020	2.98	N	195500	500	79 억	412792	N	N	N	N
90	20240415	160825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	-5	5	-0.16	245832670	80737	240.46	3035	3070	3030	3995	2155	3075	3044.86	2.58	1573	3108	3091	3068	3051	3028	3080	3040	80	920	500	1900	5	1	15928000	489	23.62	0.74	12	0.51	130.00	4168.00	6260	20230825	-50.96	2900	20231020	5.86	3455	-11.14	20240117	2990	2.68	20240320	6260	-50.96	20230825	2900	5.86	20231020	3.01	N	195500	500	79 억	411466	N	N	N	N
91	20240415	150831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-20	5	-0.65	240137495	78875	234.91	3035	3070	3030	3995	2155	3075	3044.53	2.58	1290	3108	3091	3068	3051	3028	3080	3040	80	920	500	1900	5	1	15928000	487	23.50	0.73	12	0.50	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.01	N	195500	500	79 억	411466	N	N	N	N
92	20240415	140823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	-15	5	-0.49	228506020	75067	223.57	3035	3070	3030	3995	2155	3075	3044.03	2.58	1440	3108	3091	3068	3051	3028	3080	3040	80	920	500	1900	5	1	15928000	487	23.54	0.73	12	0.47	130.00	4168.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2990	2.34	20240320	6260	-51.12	20230825	2900	5.52	20231020	3.01	N	195500	500	79 억	411466	N	N	N	N
93	20240415	130815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-20	5	-0.65	223689770	73490	218.88	3035	3070	3030	3995	2155	3075	3043.81	2.58	1151	3108	3091	3068	3051	3028	3080	3040	80	920	500	1900	5	1	15928000	487	23.50	0.73	12	0.46	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.01	N	195500	500	79 억	411466	N	N	N	N
94	20240415	120829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-30	5	-0.98	211735680	69569	207.20	3035	3070	3030	3995	2155	3075	3043.53	2.58	1393	3108	3091	3068	3051	3028	3080	3040	80	920	500	1900	5	1	15928000	485	23.42	0.73	12	0.44	130.00	4168.00	6260	20230825	-51.36	2900	20231020	5.00	3455	-11.87	20240117	2990	1.84	20240320	6260	-51.36	20230825	2900	5.00	20231020	3.01	N	195500	500	79 억	411466	N	N	N	N
95	20240415	110829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-25	5	-0.81	204843205	67307	200.46	3035	3070	3030	3995	2155	3075	3043.42	2.58	1175	3108	3091	3068	3051	3028	3080	3040	80	920	500	1900	5	1	15928000	486	23.46	0.73	12	0.42	130.00	4168.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2990	2.01	20240320	6260	-51.28	20230825	2900	5.17	20231020	3.01	N	195500	500	79 억	411466	N	N	N	N
96	20240415	100823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	-15	5	-0.49	65849490	21641	64.45	3035	3070	3030	3995	2155	3075	3042.81	2.58	1475	3108	3091	3068	3051	3028	3080	3040	80	920	500	1900	5	1	15928000	487	23.54	0.73	12	0.14	130.00	4168.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2990	2.34	20240320	6260	-51.12	20230825	2900	5.52	20231020	3.01	N	195500	500	79 억	411466	N	N	N	N
97	20240415	090830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	-10	5	-0.33	22782330	7495	22.32	3035	3070	3030	3995	2155	3075	3039.67	2.58	1331	3108	3091	3068	3051	3028	3080	3040	80	920	500	1900	5	1	15928000	488	23.58	0.74	12	0.05	130.00	4168.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2990	2.51	20240320	6260	-51.04	20230825	2900	5.69	20231020	3.01	N	195500	500	79 억	411466	N	N	N	N
98	20240412	160824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	25	2	0.82	102126565	33334	50.42	3085	3085	3045	3965	2135	3050	3063.73	2.60	-3374	3136	3092	3051	3007	2966	3115	3030	80	915	500	1890	5	1	15928000	490	23.65	0.74	12	0.21	130.00	4168.00	6260	20230825	-50.88	2900	20231020	6.03	3455	-11.00	20240117	2990	2.84	20240320	6260	-50.88	20230825	2900	6.03	20231020	3.18	N	195500	500	79 억	414677	N	N	N	N
99	20240412	150826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	20	2	0.66	91717695	29948	45.30	3085	3085	3045	3965	2135	3050	3062.56	2.60	-4098	3136	3092	3051	3007	2966	3115	3030	80	915	500	1890	5	1	15928000	489	23.62	0.74	12	0.19	130.00	4168.00	6260	20230825	-50.96	2900	20231020	5.86	3455	-11.14	20240117	2990	2.68	20240320	6260	-50.96	20230825	2900	5.86	20231020	3.18	N	195500	500	79 억	414677	N	N	N	N
100	20240412	140822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	20	2	0.66	69487225	22710	34.35	3085	3085	3045	3965	2135	3050	3059.76	2.60	-2674	3136	3092	3051	3007	2966	3115	3030	80	915	500	1890	5	1	15928000	489	23.62	0.74	12	0.14	130.00	4168.00	6260	20230825	-50.96	2900	20231020	5.86	3455	-11.14	20240117	2990	2.68	20240320	6260	-50.96	20230825	2900	5.86	20231020	3.18	N	195500	500	79 억	414677	N	N	N	N
101	20240412	130814	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	15	2	0.49	59610090	19488	29.48	3085	3085	3045	3965	2135	3050	3058.81	2.60	-2296	3136	3092	3051	3007	2966	3115	3030	80	915	500	1890	5	1	15928000	488	23.58	0.74	12	0.12	130.00	4168.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2990	2.51	20240320	6260	-51.04	20230825	2900	5.69	20231020	3.18	N	195500	500	79 억	414677	N	N	N	N
102	20240412	120820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	5	2	0.16	46017900	15047	22.76	3085	3085	3045	3965	2135	3050	3058.28	2.60	-2005	3136	3092	3051	3007	2966	3115	3030	80	915	500	1890	5	1	15928000	487	23.50	0.73	12	0.09	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.18	N	195500	500	79 억	414677	N	N	N	N
103	20240412	110817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	10	2	0.33	38640195	12635	19.11	3085	3085	3045	3965	2135	3050	3058.19	2.60	-1833	3136	3092	3051	3007	2966	3115	3030	80	915	500	1890	5	1	15928000	487	23.54	0.73	12	0.08	130.00	4168.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2990	2.34	20240320	6260	-51.12	20230825	2900	5.52	20231020	3.18	N	195500	500	79 억	414677	N	N	N	N
104	20240412	100819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	25	2	0.82	11848860	3869	5.85	3085	3085	3050	3965	2135	3050	3062.51	2.60	-1514	3136	3092	3051	3007	2966	3115	3030	80	915	500	1890	5	1	15928000	490	23.65	0.74	12	0.02	130.00	4168.00	6260	20230825	-50.88	2900	20231020	6.03	3455	-11.00	20240117	2990	2.84	20240320	6260	-50.88	20230825	2900	6.03	20231020	3.18	N	195500	500	79 억	414677	N	N	N	N
105	20240412	090819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	15	2	0.49	805060	261	0.39	3085	3085	3055	3965	2135	3050	3084.52	2.60	-38	3136	3092	3051	3007	2966	3115	3030	80	915	500	1890	5	1	15928000	488	23.58	0.74	12	0.00	130.00	4168.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2990	2.51	20240320	6260	-51.04	20230825	2900	5.69	20231020	3.18	N	195500	500	79 억	414677	N	N	N	N
106	20240411	160814	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	5	2	0.16	201763480	66109	98.97	3010	3095	3010	3955	2135	3045	3051.98	2.51	15085	3121	3082	3051	3012	2981	3067	2997	80	910	500	1880	5	1	15928000	486	23.46	0.73	12	0.42	130.00	4168.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2990	2.01	20240320	6260	-51.28	20230825	2900	5.17	20231020	3.24	N	195500	500	79 억	399191	N	N	N	N
107	20240411	150821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	45	2	1.48	188845045	61890	92.66	3010	3095	3010	3955	2135	3045	3051.30	2.51	14976	3121	3082	3051	3012	2981	3067	2997	80	910	500	1880	5	1	15928000	492	23.77	0.74	12	0.39	130.00	4168.00	6260	20230825	-50.64	2900	20231020	6.55	3455	-10.56	20240117	2990	3.34	20240320	6260	-50.64	20230825	2900	6.55	20231020	3.24	N	195500	500	79 억	399191	N	N	N	N
108	20240411	140816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	45	2	1.48	177630305	58259	87.22	3010	3095	3010	3955	2135	3045	3048.98	2.51	14798	3121	3082	3051	3012	2981	3067	2997	80	910	500	1880	5	1	15928000	492	23.77	0.74	12	0.37	130.00	4168.00	6260	20230825	-50.64	2900	20231020	6.55	3455	-10.56	20240117	2990	3.34	20240320	6260	-50.64	20230825	2900	6.55	20231020	3.24	N	195500	500	79 억	399191	N	N	N	N
109	20240411	130807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	45	2	1.48	159346580	52335	78.35	3010	3090	3010	3955	2135	3045	3044.74	2.51	15715	3121	3082	3051	3012	2981	3067	2997	80	910	500	1880	5	1	15928000	492	23.77	0.74	12	0.33	130.00	4168.00	6260	20230825	-50.64	2900	20231020	6.55	3455	-10.56	20240117	2990	3.34	20240320	6260	-50.64	20230825	2900	6.55	20231020	3.24	N	195500	500	79 억	399191	N	N	N	N
110	20240411	120818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	25	2	0.82	145022835	47690	71.40	3010	3080	3010	3955	2135	3045	3040.95	2.51	16376	3121	3082	3051	3012	2981	3067	2997	80	910	500	1880	5	1	15928000	489	23.62	0.74	12	0.30	130.00	4168.00	6260	20230825	-50.96	2900	20231020	5.86	3455	-11.14	20240117	2990	2.68	20240320	6260	-50.96	20230825	2900	5.86	20231020	3.24	N	195500	500	79 억	399191	N	N	N	N
111	20240411	110811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	30	2	0.99	136693210	44975	67.33	3010	3075	3010	3955	2135	3045	3039.32	2.51	16359	3121	3082	3051	3012	2981	3067	2997	80	910	500	1880	5	1	15928000	490	23.65	0.74	12	0.28	130.00	4168.00	6260	20230825	-50.88	2900	20231020	6.03	3455	-11.00	20240117	2990	2.84	20240320	6260	-50.88	20230825	2900	6.03	20231020	3.24	N	195500	500	79 억	399191	N	N	N	N
112	20240411	100818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	15	2	0.49	78163940	25848	38.70	3010	3065	3010	3955	2135	3045	3023.98	2.51	4398	3121	3082	3051	3012	2981	3067	2997	80	910	500	1880	5	1	15928000	487	23.54	0.73	12	0.16	130.00	4168.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2990	2.34	20240320	6260	-51.12	20230825	2900	5.52	20231020	3.24	N	195500	500	79 억	399191	N	N	N	N
113	20240411	090815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-20	5	-0.66	47730415	15847	23.73	3010	3035	3010	3955	2135	3045	3011.95	2.51	595	3121	3082	3051	3012	2981	3067	2997	80	910	500	1880	5	1	15928000	482	23.27	0.73	12	0.10	130.00	4168.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2990	1.17	20240320	6260	-51.68	20230825	2900	4.31	20231020	3.24	N	195500	500	79 억	399191	N	N	N	N
114	20240409	160802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-15	5	-0.49	203879865	66792	118.46	3060	3090	3020	3975	2145	3060	3052.46	2.46	6572	3150	3105	3080	3035	3010	3092	3022	80	915	500	1890	5	1	15928000	485	23.42	0.73	12	0.42	130.00	4168.00	6260	20230825	-51.36	2900	20231020	5.00	3455	-11.87	20240117	2990	1.84	20240320	6260	-51.36	20230825	2900	5.00	20231020	3.24	N	195500	500	79 억	392619	N	N	N	N
115	20240409	150808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	-30	5	-0.98	200079535	65543	116.25	3060	3090	3020	3975	2145	3060	3052.65	2.46	6307	3150	3105	3080	3035	3010	3092	3022	80	915	500	1890	5	1	15928000	483	23.31	0.73	12	0.41	130.00	4168.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2990	1.34	20240320	6260	-51.60	20230825	2900	4.48	20231020	3.24	N	195500	500	79 억	392619	N	N	N	N
116	20240409	140812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-15	5	-0.49	151239460	49432	87.67	3060	3090	3035	3975	2145	3060	3059.55	2.46	3417	3150	3105	3080	3035	3010	3092	3022	80	915	500	1890	5	1	15928000	485	23.42	0.73	12	0.31	130.00	4168.00	6260	20230825	-51.36	2900	20231020	5.00	3455	-11.87	20240117	2990	1.84	20240320	6260	-51.36	20230825	2900	5.00	20231020	3.24	N	195500	500	79 억	392619	N	N	N	N
117	20240409	130805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-5	5	-0.16	109452865	35708	63.33	3060	3090	3050	3975	2145	3060	3065.22	2.46	1997	3150	3105	3080	3035	3010	3092	3022	80	915	500	1890	5	1	15928000	487	23.50	0.73	12	0.22	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.24	N	195500	500	79 억	392619	N	N	N	N
118	20240409	120807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	0	3	0.00	78177970	25484	45.20	3060	3090	3050	3975	2145	3060	3067.73	2.46	1980	3150	3105	3080	3035	3010	3092	3022	80	915	500	1890	5	1	15928000	487	23.54	0.73	12	0.16	130.00	4168.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2990	2.34	20240320	6260	-51.12	20230825	2900	5.52	20231020	3.24	N	195500	500	79 억	392619	N	N	N	N
119	20240409	110806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	25	2	0.82	71450550	23289	41.31	3060	3090	3050	3975	2145	3060	3068.00	2.46	2235	3150	3105	3080	3035	3010	3092	3022	80	915	500	1890	5	1	15928000	491	23.73	0.74	12	0.15	130.00	4168.00	6260	20230825	-50.72	2900	20231020	6.38	3455	-10.71	20240117	2990	3.18	20240320	6260	-50.72	20230825	2900	6.38	20231020	3.24	N	195500	500	79 억	392619	N	N	N	N
120	20240409	100800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	25	2	0.82	36073790	11733	20.81	3060	3090	3055	3975	2145	3060	3074.56	2.46	-128	3150	3105	3080	3035	3010	3092	3022	80	915	500	1890	5	1	15928000	491	23.73	0.74	12	0.07	130.00	4168.00	6260	20230825	-50.72	2900	20231020	6.38	3455	-10.71	20240117	2990	3.18	20240320	6260	-50.72	20230825	2900	6.38	20231020	3.24	N	195500	500	79 억	392619	N	N	N	N
121	20240409	090816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	20	2	0.65	2828385	923	1.64	3060	3080	3055	3975	2145	3060	3064.34	2.46	-479	3150	3105	3080	3035	3010	3092	3022	80	915	500	1890	5	1	15928000	491	23.69	0.74	12	0.01	130.00	4168.00	6260	20230825	-50.80	2900	20231020	6.21	3455	-10.85	20240117	2990	3.01	20240320	6260	-50.80	20230825	2900	6.21	20231020	3.24	N	195500	500	79 억	392619	N	N	N	N
122	20240408	160800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	-55	5	-1.77	173513405	56369	148.21	3095	3125	3055	4045	2185	3115	3078.17	2.60	-21574	3181	3147	3116	3082	3051	3165	3100	80	930	500	1930	5	1	15928000	487	23.54	0.73	12	0.35	130.00	4168.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2990	2.34	20240320	6260	-51.12	20230825	2900	5.52	20231020	3.26	N	195500	500	79 억	414670	N	N	N	N
123	20240408	150806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	-50	5	-1.61	162494250	52768	138.74	3095	3125	3060	4045	2185	3115	3079.41	2.60	-22024	3181	3147	3116	3082	3051	3165	3100	80	930	500	1930	5	1	15928000	488	23.58	0.74	12	0.33	130.00	4168.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2990	2.51	20240320	6260	-51.04	20230825	2900	5.69	20231020	3.26	N	195500	500	79 억	414670	N	N	N	N
124	20240408	140806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	-40	5	-1.28	142719355	46319	121.79	3095	3125	3065	4045	2185	3115	3081.23	2.60	-22024	3181	3147	3116	3082	3051	3165	3100	80	930	500	1930	5	1	15928000	490	23.65	0.74	12	0.29	130.00	4168.00	6260	20230825	-50.88	2900	20231020	6.03	3455	-11.00	20240117	2990	2.84	20240320	6260	-50.88	20230825	2900	6.03	20231020	3.26	N	195500	500	79 억	414670	N	N	N	N
125	20240408	130802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	-40	5	-1.28	118826255	38535	101.32	3095	3125	3065	4045	2185	3115	3083.59	2.60	-18649	3181	3147	3116	3082	3051	3165	3100	80	930	500	1930	5	1	15928000	490	23.65	0.74	12	0.24	130.00	4168.00	6260	20230825	-50.88	2900	20231020	6.03	3455	-11.00	20240117	2990	2.84	20240320	6260	-50.88	20230825	2900	6.03	20231020	3.26	N	195500	500	79 억	414670	N	N	N	N
126	20240408	120808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	-45	5	-1.44	103430260	33519	88.13	3095	3125	3065	4045	2185	3115	3085.72	2.60	-15476	3181	3147	3116	3082	3051	3165	3100	80	930	500	1930	5	1	15928000	489	23.62	0.74	12	0.21	130.00	4168.00	6260	20230825	-50.96	2900	20231020	5.86	3455	-11.14	20240117	2990	2.68	20240320	6260	-50.96	20230825	2900	5.86	20231020	3.26	N	195500	500	79 억	414670	N	N	N	N
127	20240408	110808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	-25	5	-0.80	81495670	26386	69.38	3095	3125	3070	4045	2185	3115	3088.60	2.60	-12159	3181	3147	3116	3082	3051	3165	3100	80	930	500	1930	5	1	15928000	492	23.77	0.74	12	0.17	130.00	4168.00	6260	20230825	-50.64	2900	20231020	6.55	3455	-10.56	20240117	2990	3.34	20240320	6260	-50.64	20230825	2900	6.55	20231020	3.26	N	195500	500	79 억	414670	N	N	N	N
128	20240408	100758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3090	-25	5	-0.80	47800635	15438	40.59	3095	3125	3080	4045	2185	3115	3096.30	2.60	-9167	3181	3147	3116	3082	3051	3165	3100	80	930	500	1930	5	1	15928000	492	23.77	0.74	12	0.10	130.00	4168.00	6260	20230825	-50.64	2900	20231020	6.55	3455	-10.56	20240117	2990	3.34	20240320	6260	-50.64	20230825	2900	6.55	20231020	3.26	N	195500	500	79 억	414670	N	N	N	N
129	20240408	090807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	-20	5	-0.64	20690265	6684	17.57	3095	3125	3090	4045	2185	3115	3095.49	2.60	-4174	3181	3147	3116	3082	3051	3165	3100	80	930	500	1930	5	1	15928000	493	23.81	0.74	12	0.04	130.00	4168.00	6260	20230825	-50.56	2900	20231020	6.72	3455	-10.42	20240117	2990	3.51	20240320	6260	-50.56	20230825	2900	6.72	20231020	3.26	N	195500	500	79 억	414670	N	N	N	N
130	20240405	160805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3115	-20	5	-0.64	118251010	38016	101.00	3090	3150	3085	4075	2195	3135	3110.56	2.72	-18298	3195	3165	3135	3105	3075	3180	3120	80	940	500	1940	5	1	15928000	496	23.96	0.75	12	0.24	130.00	4168.00	6260	20230825	-50.24	2900	20231020	7.41	3455	-9.84	20240117	2990	4.18	20240320	6260	-50.24	20230825	2900	7.41	20231020	3.26	N	195500	500	79 억	433168	N	N	N	N
131	20240405	150800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	-15	5	-0.48	115688365	37193	98.82	3090	3150	3085	4075	2195	3135	3110.49	2.72	-18117	3195	3165	3135	3105	3075	3180	3120	80	940	500	1940	5	1	15928000	497	24.00	0.75	12	0.23	130.00	4168.00	6260	20230825	-50.16	2900	20231020	7.59	3455	-9.70	20240117	2990	4.35	20240320	6260	-50.16	20230825	2900	7.59	20231020	3.26	N	195500	500	79 억	433168	N	N	N	N
132	20240405	140800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3115	-20	5	-0.64	86204580	27714	73.63	3090	3150	3085	4075	2195	3135	3110.51	2.72	-10893	3195	3165	3135	3105	3075	3180	3120	80	940	500	1940	5	1	15928000	496	23.96	0.75	12	0.17	130.00	4168.00	6260	20230825	-50.24	2900	20231020	7.41	3455	-9.84	20240117	2990	4.18	20240320	6260	-50.24	20230825	2900	7.41	20231020	3.26	N	195500	500	79 억	433168	N	N	N	N
133	20240405	130758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	-25	5	-0.80	73738210	23711	63.00	3090	3150	3085	4075	2195	3135	3109.87	2.72	-8984	3195	3165	3135	3105	3075	3180	3120	80	940	500	1940	5	1	15928000	495	23.92	0.75	12	0.15	130.00	4168.00	6260	20230825	-50.32	2900	20231020	7.24	3455	-9.99	20240117	2990	4.01	20240320	6260	-50.32	20230825	2900	7.24	20231020	3.26	N	195500	500	79 억	433168	N	N	N	N
134	20240405	120759	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	-35	5	-1.12	61800480	19861	52.77	3090	3150	3085	4075	2195	3135	3111.65	2.72	-7041	3195	3165	3135	3105	3075	3180	3120	80	940	500	1940	5	1	15928000	494	23.85	0.74	12	0.12	130.00	4168.00	6260	20230825	-50.48	2900	20231020	6.90	3455	-10.27	20240117	2990	3.68	20240320	6260	-50.48	20230825	2900	6.90	20231020	3.26	N	195500	500	79 억	433168	N	N	N	N
135	20240405	110804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	-15	5	-0.48	45900400	14737	39.15	3090	3150	3085	4075	2195	3135	3114.64	2.72	-5147	3195	3165	3135	3105	3075	3180	3120	80	940	500	1940	5	1	15928000	497	24.00	0.75	12	0.09	130.00	4168.00	6260	20230825	-50.16	2900	20231020	7.59	3455	-9.70	20240117	2990	4.35	20240320	6260	-50.16	20230825	2900	7.59	20231020	3.26	N	195500	500	79 억	433168	N	N	N	N
136	20240405	100657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3125	-10	5	-0.32	32338515	10383	27.59	3090	3150	3085	4075	2195	3135	3114.56	2.72	-2313	3195	3165	3135	3105	3075	3180	3120	80	940	500	1940	5	1	15928000	498	24.04	0.75	12	0.07	130.00	4168.00	6260	20230825	-50.08	2900	20231020	7.76	3455	-9.55	20240117	2990	4.52	20240320	6260	-50.08	20230825	2900	7.76	20231020	3.26	N	195500	500	79 억	433168	N	N	N	N
137	20240405	090751	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3125	-10	5	-0.32	12375470	3999	10.62	3090	3125	3085	4075	2195	3135	3094.64	2.72	-61	3195	3165	3135	3105	3075	3180	3120	80	940	500	1940	5	1	15928000	498	24.04	0.75	12	0.03	130.00	4168.00	6260	20230825	-50.08	2900	20231020	7.76	3455	-9.55	20240117	2990	4.52	20240320	6260	-50.08	20230825	2900	7.76	20231020	3.26	N	195500	500	79 억	433168	N	N	N	N
138	20240404	160749	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	-10	5	-0.32	118203780	37604	60.98	3115	3165	3105	4085	2205	3145	3143.38	2.73	-2199	3198	3171	3118	3091	3038	3185	3105	80	940	500	1940	5	1	15928000	499	24.12	0.75	12	0.24	130.00	4168.00	6260	20230825	-49.92	2900	20231020	8.10	3455	-9.26	20240117	2990	4.85	20240320	6260	-49.92	20230825	2900	8.10	20231020	3.31	N	195500	500	79 억	435320	N	N	N	N
139	20240404	150746	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	-10	5	-0.32	110665875	35199	57.08	3115	3165	3105	4085	2205	3145	3144.01	2.73	-1956	3198	3171	3118	3091	3038	3185	3105	80	940	500	1940	5	1	15928000	499	24.12	0.75	12	0.22	130.00	4168.00	6260	20230825	-49.92	2900	20231020	8.10	3455	-9.26	20240117	2990	4.85	20240320	6260	-49.92	20230825	2900	8.10	20231020	3.31	N	195500	500	79 억	435320	N	N	N	N
140	20240404	140751	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	-5	5	-0.16	105796165	33643	54.56	3115	3165	3105	4085	2205	3145	3144.67	2.73	-1517	3198	3171	3118	3091	3038	3185	3105	80	940	500	1940	5	1	15928000	500	24.15	0.75	12	0.21	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.31	N	195500	500	79 억	435320	N	N	N	N
141	20240404	130741	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	-5	5	-0.16	88869975	28227	45.77	3115	3165	3115	4085	2205	3145	3148.40	2.73	-927	3198	3171	3118	3091	3038	3185	3105	80	940	500	1940	5	1	15928000	500	24.15	0.75	12	0.18	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.31	N	195500	500	79 억	435320	N	N	N	N
142	20240404	120748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	-10	5	-0.32	81448205	25861	41.94	3115	3165	3115	4085	2205	3145	3149.46	2.73	193	3198	3171	3118	3091	3038	3185	3105	80	940	500	1940	5	1	15928000	499	24.12	0.75	12	0.16	130.00	4168.00	6260	20230825	-49.92	2900	20231020	8.10	3455	-9.26	20240117	2990	4.85	20240320	6260	-49.92	20230825	2900	8.10	20231020	3.31	N	195500	500	79 억	435320	N	N	N	N
143	20240404	110749	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3145	0	3	0.00	73772480	23417	37.97	3115	3165	3115	4085	2205	3145	3150.38	2.73	515	3198	3171	3118	3091	3038	3185	3105	80	940	500	1940	5	1	15928000	501	24.19	0.75	12	0.15	130.00	4168.00	6260	20230825	-49.76	2900	20231020	8.45	3455	-8.97	20240117	2990	5.18	20240320	6260	-49.76	20230825	2900	8.45	20231020	3.31	N	195500	500	79 억	435320	N	N	N	N
144	20240404	100748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3155	10	2	0.32	54881550	17430	28.26	3115	3155	3115	4085	2205	3145	3148.68	2.73	962	3198	3171	3118	3091	3038	3185	3105	80	940	500	1940	5	1	15928000	503	24.27	0.76	12	0.11	130.00	4168.00	6260	20230825	-49.60	2900	20231020	8.79	3455	-8.68	20240117	2990	5.52	20240320	6260	-49.60	20230825	2900	8.79	20231020	3.31	N	195500	500	79 억	435320	N	N	N	N
145	20240404	090748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3150	5	2	0.16	1496545	478	0.78	3115	3155	3115	4085	2205	3145	3130.85	2.73	106	3198	3171	3118	3091	3038	3185	3105	80	940	500	1940	5	1	15928000	502	24.23	0.76	12	0.00	130.00	4168.00	6260	20230825	-49.68	2900	20231020	8.62	3455	-8.83	20240117	2990	5.35	20240320	6260	-49.68	20230825	2900	8.62	20231020	3.31	N	195500	500	79 억	435320	N	N	N	N
146	20240403	160747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3145	5	2	0.16	191688905	61668	96.69	3115	3145	3065	4080	2200	3140	3108.38	2.63	15621	3213	3176	3143	3106	3073	3160	3090	80	940	500	1940	5	1	15928000	501	24.19	0.75	12	0.39	130.00	4168.00	6260	20230825	-49.76	2900	20231020	8.45	3455	-8.97	20240117	2990	5.18	20240320	6260	-49.76	20230825	2900	8.45	20231020	3.34	N	195500	500	79 억	419699	N	N	N	N
147	20240403	150747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	0	3	0.00	185098405	59570	93.40	3115	3145	3065	4080	2200	3140	3107.22	2.63	14515	3213	3176	3143	3106	3073	3160	3090	80	940	500	1940	5	1	15928000	500	24.15	0.75	12	0.37	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.34	N	195500	500	79 억	419699	N	N	N	N
148	20240403	140739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3125	-15	5	-0.48	155112805	50002	78.40	3115	3145	3065	4080	2200	3140	3102.11	2.63	7748	3213	3176	3143	3106	3073	3160	3090	80	940	500	1940	5	1	15928000	498	24.04	0.75	12	0.31	130.00	4168.00	6260	20230825	-50.08	2900	20231020	7.76	3455	-9.55	20240117	2990	4.52	20240320	6260	-50.08	20230825	2900	7.76	20231020	3.34	N	195500	500	79 억	419699	N	N	N	N
149	20240403	130740	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	-10	5	-0.32	146133080	47131	73.89	3115	3145	3065	4080	2200	3140	3100.55	2.63	6279	3213	3176	3143	3106	3073	3160	3090	80	940	500	1940	5	1	15928000	499	24.08	0.75	12	0.30	130.00	4168.00	6260	20230825	-50.00	2900	20231020	7.93	3455	-9.41	20240117	2990	4.68	20240320	6260	-50.00	20230825	2900	7.93	20231020	3.34	N	195500	500	79 억	419699	N	N	N	N
150	20240403	120739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	-10	5	-0.32	136230305	43971	68.94	3115	3145	3065	4080	2200	3140	3098.15	2.63	5529	3213	3176	3143	3106	3073	3160	3090	80	940	500	1940	5	1	15928000	499	24.08	0.75	12	0.28	130.00	4168.00	6260	20230825	-50.00	2900	20231020	7.93	3455	-9.41	20240117	2990	4.68	20240320	6260	-50.00	20230825	2900	7.93	20231020	3.34	N	195500	500	79 억	419699	N	N	N	N
151	20240403	110743	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	0	3	0.00	131172180	42355	66.41	3115	3145	3065	4080	2200	3140	3096.94	2.63	5437	3213	3176	3143	3106	3073	3160	3090	80	940	500	1940	5	1	15928000	500	24.15	0.75	12	0.27	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.34	N	195500	500	79 억	419699	N	N	N	N
152	20240403	100741	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	-40	5	-1.27	87937545	28392	44.51	3115	3145	3065	4080	2200	3140	3097.22	2.63	4095	3213	3176	3143	3106	3073	3160	3090	80	940	500	1940	5	1	15928000	494	23.85	0.74	12	0.18	130.00	4168.00	6260	20230825	-50.48	2900	20231020	6.90	3455	-10.27	20240117	2990	3.68	20240320	6260	-50.48	20230825	2900	6.90	20231020	3.34	N	195500	500	79 억	419699	N	N	N	N
153	20240403	090743	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	-5	5	-0.16	5860030	1879	2.95	3115	3145	3115	4080	2200	3140	3118.33	2.63	899	3213	3176	3143	3106	3073	3160	3090	80	940	500	1940	5	1	15928000	499	24.12	0.75	12	0.01	130.00	4168.00	6260	20230825	-49.92	2900	20231020	8.10	3455	-9.26	20240117	2990	4.85	20240320	6260	-49.92	20230825	2900	8.10	20231020	3.34	N	195500	500	79 억	419699	N	N	N	N
154	20240402	160730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	-20	5	-0.63	200558495	63782	104.14	3170	3180	3110	4105	2215	3160	3144.44	2.66	-2761	3226	3192	3141	3107	3056	3210	3125	80	945	500	1950	5	1	15928000	500	24.15	0.75	12	0.40	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.32	N	195500	500	79 억	422903	N	N	N	N
155	20240402	150737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3140	-20	5	-0.63	189384980	60223	98.33	3170	3180	3110	4105	2215	3160	3144.73	2.66	-3393	3226	3192	3141	3107	3056	3210	3125	80	945	500	1950	5	1	15928000	500	24.15	0.75	12	0.38	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.32	N	195500	500	79 억	422903	N	N	N	N
156	20240402	140742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3125	-35	5	-1.11	156301955	49648	81.06	3170	3180	3110	4105	2215	3160	3148.20	2.66	-5335	3226	3192	3141	3107	3056	3210	3125	80	945	500	1950	5	1	15928000	498	24.04	0.75	12	0.31	130.00	4168.00	6260	20230825	-50.08	2900	20231020	7.76	3455	-9.55	20240117	2990	4.52	20240320	6260	-50.08	20230825	2900	7.76	20231020	3.32	N	195500	500	79 억	422903	N	N	N	N
157	20240402	130730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	-25	5	-0.79	146247970	46437	75.82	3170	3180	3110	4105	2215	3160	3149.38	2.66	-5846	3226	3192	3141	3107	3056	3210	3125	80	945	500	1950	5	1	15928000	499	24.12	0.75	12	0.29	130.00	4168.00	6260	20230825	-49.92	2900	20231020	8.10	3455	-9.26	20240117	2990	4.85	20240320	6260	-49.92	20230825	2900	8.10	20231020	3.32	N	195500	500	79 억	422903	N	N	N	N
158	20240402	120726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3150	-10	5	-0.32	103540045	32764	53.49	3170	3180	3140	4105	2215	3160	3160.18	2.66	-8849	3226	3192	3141	3107	3056	3210	3125	80	945	500	1950	5	1	15928000	502	24.23	0.76	12	0.21	130.00	4168.00	6260	20230825	-49.68	2900	20231020	8.62	3455	-8.83	20240117	2990	5.35	20240320	6260	-49.68	20230825	2900	8.62	20231020	3.32	N	195500	500	79 억	422903	N	N	N	N
159	20240402	110730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3150	-10	5	-0.32	79220120	25031	40.87	3170	3180	3145	4105	2215	3160	3164.88	2.66	-9471	3226	3192	3141	3107	3056	3210	3125	80	945	500	1950	5	1	15928000	502	24.23	0.76	12	0.16	130.00	4168.00	6260	20230825	-49.68	2900	20231020	8.62	3455	-8.83	20240117	2990	5.35	20240320	6260	-49.68	20230825	2900	8.62	20231020	3.32	N	195500	500	79 억	422903	N	N	N	N
160	20240402	100732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3170	10	2	0.32	49691665	15683	25.61	3170	3180	3155	4105	2215	3160	3168.51	2.66	-7040	3226	3192	3141	3107	3056	3210	3125	80	945	500	1950	5	1	15928000	505	24.38	0.76	12	0.10	130.00	4168.00	6260	20230825	-49.36	2900	20231020	9.31	3455	-8.25	20240117	2990	6.02	20240320	6260	-49.36	20230825	2900	9.31	20231020	3.32	N	195500	500	79 억	422903	N	N	N	N
161	20240402	090731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3170	10	2	0.32	15538305	4906	8.01	3170	3180	3155	4105	2215	3160	3167.20	2.66	-3873	3226	3192	3141	3107	3056	3210	3125	80	945	500	1950	5	1	15928000	505	24.38	0.76	12	0.03	130.00	4168.00	6260	20230825	-49.36	2900	20231020	9.31	3455	-8.25	20240117	2990	6.02	20240320	6260	-49.36	20230825	2900	9.31	20231020	3.32	N	195500	500	79 억	422903	N	N	N	N
162	20240401	160729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3160	70	2	2.27	193103595	61223	110.04	3090	3175	3090	4015	2165	3090	3154.09	2.51	22992	3230	3160	3075	3005	2920	3117	2962	80	925	500	1910	5	1	15928000	503	24.31	0.76	12	0.38	130.00	4168.00	6260	20230825	-49.52	2900	20231020	8.97	3455	-8.54	20240117	2990	5.69	20240320	6260	-49.52	20230825	2900	8.97	20231020	3.32	N	195500	500	79 억	399869	N	N	N	N
163	20240401	150731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3170	80	2	2.59	181042060	57410	103.19	3090	3175	3090	4015	2165	3090	3153.49	2.51	22518	3230	3160	3075	3005	2920	3117	2962	80	925	500	1910	5	1	15928000	505	24.38	0.76	12	0.36	130.00	4168.00	6260	20230825	-49.36	2900	20231020	9.31	3455	-8.25	20240117	2990	6.02	20240320	6260	-49.36	20230825	2900	9.31	20231020	3.32	N	195500	500	79 억	399869	N	N	N	N
164	20240401	140726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3170	80	2	2.59	156197430	49557	89.08	3090	3175	3090	4015	2165	3090	3151.87	2.51	18906	3230	3160	3075	3005	2920	3117	2962	80	925	500	1910	5	1	15928000	505	24.38	0.76	12	0.31	130.00	4168.00	6260	20230825	-49.36	2900	20231020	9.31	3455	-8.25	20240117	2990	6.02	20240320	6260	-49.36	20230825	2900	9.31	20231020	3.32	N	195500	500	79 억	399869	N	N	N	N
165	20240401	130723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3160	70	2	2.27	130200555	41354	74.33	3090	3175	3090	4015	2165	3090	3148.44	2.51	17890	3230	3160	3075	3005	2920	3117	2962	80	925	500	1910	5	1	15928000	503	24.31	0.76	12	0.26	130.00	4168.00	6260	20230825	-49.52	2900	20231020	8.97	3455	-8.54	20240117	2990	5.69	20240320	6260	-49.52	20230825	2900	8.97	20231020	3.32	N	195500	500	79 억	399869	N	N	N	N
166	20240401	120730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3150	60	2	1.94	88933935	28305	50.88	3090	3160	3090	4015	2165	3090	3141.99	2.51	12939	3230	3160	3075	3005	2920	3117	2962	80	925	500	1910	5	1	15928000	502	24.23	0.76	12	0.18	130.00	4168.00	6260	20230825	-49.68	2900	20231020	8.62	3455	-8.83	20240117	2990	5.35	20240320	6260	-49.68	20230825	2900	8.62	20231020	3.32	N	195500	500	79 억	399869	N	N	N	N
167	20240401	110729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3155	65	2	2.10	71293725	22712	40.82	3090	3155	3090	4015	2165	3090	3139.03	2.51	10513	3230	3160	3075	3005	2920	3117	2962	80	925	500	1910	5	1	15928000	503	24.27	0.76	12	0.14	130.00	4168.00	6260	20230825	-49.60	2900	20231020	8.79	3455	-8.68	20240117	2990	5.52	20240320	6260	-49.60	20230825	2900	8.79	20231020	3.32	N	195500	500	79 억	399869	N	N	N	N
168	20240401	100726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	40	2	1.29	51647530	16466	29.60	3090	3155	3090	4015	2165	3090	3136.62	2.51	6027	3230	3160	3075	3005	2920	3117	2962	80	925	500	1910	5	1	15928000	499	24.08	0.75	12	0.10	130.00	4168.00	6260	20230825	-50.00	2900	20231020	7.93	3455	-9.41	20240117	2990	4.68	20240320	6260	-50.00	20230825	2900	7.93	20231020	3.32	N	195500	500	79 억	399869	N	N	N	N
169	20240401	090725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	5	2	0.16	1722335	557	1.00	3090	3105	3090	4015	2165	3090	3092.16	2.51	-59	3230	3160	3075	3005	2920	3117	2962	80	925	500	1910	5	1	15928000	493	23.81	0.74	12	0.00	130.00	4168.00	6260	20230825	-50.56	2900	20231020	6.72	3455	-10.42	20240117	2990	3.51	20240320	6260	-50.56	20230825	2900	6.72	20231020	3.32	N	195500	500	79 억	399869	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History