KissMeData/270870/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	-10	5	-0.12	183140340	21388	90.29	8460	8680	8460	11140	6000	8570	8563.62	0.80	4841	8856	8712	8506	8362	8156	8785	8435	46	2570	500	5820	10	1	9200224	788	17.09	0.75	12	0.23	501.00	11390.00	9840	20240408	-13.01	5480	20230726	56.20	9840	-13.01	20240408	6770	26.44	20240118	9840	-13.01	20240408	5480	56.20	20230726	1.74	N	270870	500	46 억	73735	N	N	N	N
3	20240430	151129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	-50	5	-0.58	148912320	17384	73.39	8460	8680	8460	11140	6000	8570	8566.06	0.80	4794	8856	8712	8506	8362	8156	8785	8435	46	2570	500	5820	10	1	9200224	784	17.01	0.75	12	0.19	501.00	11390.00	9840	20240408	-13.41	5480	20230726	55.47	9840	-13.41	20240408	6770	25.85	20240118	9840	-13.41	20240408	5480	55.47	20230726	1.74	N	270870	500	46 억	73735	N	N	N	N
4	20240430	141131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	-30	5	-0.35	134080570	15645	66.05	8460	8680	8460	11140	6000	8570	8570.19	0.80	4951	8856	8712	8506	8362	8156	8785	8435	46	2570	500	5820	10	1	9200224	786	17.05	0.75	12	0.17	501.00	11390.00	9840	20240408	-13.21	5480	20230726	55.84	9840	-13.21	20240408	6770	26.14	20240118	9840	-13.21	20240408	5480	55.84	20230726	1.74	N	270870	500	46 억	73735	N	N	N	N
5	20240430	131130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	-40	5	-0.47	124560250	14528	61.33	8460	8680	8460	11140	6000	8570	8573.81	0.80	4630	8856	8712	8506	8362	8156	8785	8435	46	2570	500	5820	10	1	9200224	785	17.03	0.75	12	0.16	501.00	11390.00	9840	20240408	-13.31	5480	20230726	55.66	9840	-13.31	20240408	6770	26.00	20240118	9840	-13.31	20240408	5480	55.66	20230726	1.74	N	270870	500	46 억	73735	N	N	N	N
6	20240430	121128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	-10	5	-0.12	83917100	9768	41.24	8460	8680	8460	11140	6000	8570	8591.02	0.80	3803	8856	8712	8506	8362	8156	8785	8435	46	2570	500	5820	10	1	9200224	788	17.09	0.75	12	0.11	501.00	11390.00	9840	20240408	-13.01	5480	20230726	56.20	9840	-13.01	20240408	6770	26.44	20240118	9840	-13.01	20240408	5480	56.20	20230726	1.74	N	270870	500	46 억	73735	N	N	N	N
7	20240430	111123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	40	2	0.47	69789900	8121	34.28	8460	8680	8460	11140	6000	8570	8593.76	0.80	3208	8856	8712	8506	8362	8156	8785	8435	46	2570	500	5820	10	1	9200224	792	17.19	0.76	12	0.09	501.00	11390.00	9840	20240408	-12.50	5480	20230726	57.12	9840	-12.50	20240408	6770	27.18	20240118	9840	-12.50	20240408	5480	57.12	20230726	1.74	N	270870	500	46 억	73735	N	N	N	N
8	20240430	101124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8600	30	2	0.35	34735040	4043	17.07	8460	8680	8460	11140	6000	8570	8591.40	0.80	1740	8856	8712	8506	8362	8156	8785	8435	46	2570	500	5820	10	1	9200224	791	17.17	0.76	12	0.04	501.00	11390.00	9840	20240408	-12.60	5480	20230726	56.93	9840	-12.60	20240408	6770	27.03	20240118	9840	-12.60	20240408	5480	56.93	20230726	1.74	N	270870	500	46 억	73735	N	N	N	N
9	20240430	091134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	-80	5	-0.93	6088120	712	3.01	8460	8570	8460	11140	6000	8570	8550.73	0.80	173	8856	8712	8506	8362	8156	8785	8435	46	2570	500	5820	10	1	9200224	781	16.95	0.75	12	0.01	501.00	11390.00	9840	20240408	-13.72	5480	20230726	54.93	9840	-13.72	20240408	6770	25.41	20240118	9840	-13.72	20240408	5480	54.93	20230726	1.74	N	270870	500	46 억	73735	N	N	N	N
10	20240429	161113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	90	2	1.06	198825880	23451	46.72	8380	8650	8300	11020	5940	8480	8478.34	0.71	8702	8933	8706	8583	8356	8233	8645	8295	46	2540	500	5760	10	1	9200224	788	17.11	0.75	12	0.25	501.00	11390.00	9840	20240408	-12.91	5480	20230726	56.39	9840	-12.91	20240408	6770	26.59	20240118	9840	-12.91	20240408	5480	56.39	20230726	1.72	N	270870	500	46 억	65026	N	N	N	N
11	20240429	151124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	90	2	1.06	183100960	21614	43.06	8380	8650	8300	11020	5940	8480	8471.41	0.71	9065	8933	8706	8583	8356	8233	8645	8295	46	2540	500	5760	10	1	9200224	788	17.11	0.75	12	0.23	501.00	11390.00	9840	20240408	-12.91	5480	20230726	56.39	9840	-12.91	20240408	6770	26.59	20240118	9840	-12.91	20240408	5480	56.39	20230726	1.72	N	270870	500	46 억	65026	N	N	N	N
12	20240429	141040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	70	2	0.83	173111910	20442	40.72	8380	8650	8300	11020	5940	8480	8468.44	0.71	9013	8933	8706	8583	8356	8233	8645	8295	46	2540	500	5760	10	1	9200224	787	17.07	0.75	12	0.22	501.00	11390.00	9840	20240408	-13.11	5480	20230726	56.02	9840	-13.11	20240408	6770	26.29	20240118	9840	-13.11	20240408	5480	56.02	20230726	1.72	N	270870	500	46 억	65026	N	N	N	N
13	20240429	131122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	30	2	0.35	163357480	19298	38.45	8380	8650	8300	11020	5940	8480	8465.00	0.71	8957	8933	8706	8583	8356	8233	8645	8295	46	2540	500	5760	10	1	9200224	783	16.99	0.75	12	0.21	501.00	11390.00	9840	20240408	-13.52	5480	20230726	55.29	9840	-13.52	20240408	6770	25.70	20240118	9840	-13.52	20240408	5480	55.29	20230726	1.72	N	270870	500	46 억	65026	N	N	N	N
14	20240429	121122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	70	2	0.83	147796140	17467	34.80	8380	8650	8300	11020	5940	8480	8461.45	0.71	8640	8933	8706	8583	8356	8233	8645	8295	46	2540	500	5760	10	1	9200224	787	17.07	0.75	12	0.19	501.00	11390.00	9840	20240408	-13.11	5480	20230726	56.02	9840	-13.11	20240408	6770	26.29	20240118	9840	-13.11	20240408	5480	56.02	20230726	1.72	N	270870	500	46 억	65026	N	N	N	N
15	20240429	111057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	100	2	1.18	140722040	16640	33.15	8380	8650	8300	11020	5940	8480	8456.85	0.71	8156	8933	8706	8583	8356	8233	8645	8295	46	2540	500	5760	10	1	9200224	789	17.13	0.75	12	0.18	501.00	11390.00	9840	20240408	-12.80	5480	20230726	56.57	9840	-12.80	20240408	6770	26.74	20240118	9840	-12.80	20240408	5480	56.57	20230726	1.72	N	270870	500	46 억	65026	N	N	N	N
16	20240429	101122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	50	2	0.59	119857550	14196	28.28	8380	8650	8300	11020	5940	8480	8443.05	0.71	7298	8933	8706	8583	8356	8233	8645	8295	46	2540	500	5760	10	1	9200224	785	17.03	0.75	12	0.15	501.00	11390.00	9840	20240408	-13.31	5480	20230726	55.66	9840	-13.31	20240408	6770	26.00	20240118	9840	-13.31	20240408	5480	55.66	20230726	1.72	N	270870	500	46 억	65026	N	N	N	N
17	20240429	091121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	-80	5	-0.94	40572390	4831	9.62	8380	8490	8300	11020	5940	8480	8398.34	0.71	2849	8933	8706	8583	8356	8233	8645	8295	46	2540	500	5760	10	1	9200224	773	16.77	0.74	12	0.05	501.00	11390.00	9840	20240408	-14.63	5480	20230726	53.28	9840	-14.63	20240408	6770	24.08	20240118	9840	-14.63	20240408	5480	53.28	20230726	1.72	N	270870	500	46 억	65026	N	N	N	N
18	20240426	161117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	-330	5	-3.75	313609500	36640	76.61	8750	8810	8460	11450	6170	8810	8565.21	0.84	-12450	8963	8886	8743	8666	8523	8925	8705	46	2640	500	5990	10	1	9200224	780	16.93	0.74	12	0.40	501.00	11390.00	9840	20240408	-13.82	5480	20230726	54.74	9840	-13.82	20240408	6770	25.26	20240118	9840	-13.82	20240408	5480	54.74	20230726	1.71	N	270870	500	46 억	77476	N	N	N	N
19	20240426	151118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8470	-340	5	-3.86	251682600	29324	61.32	8750	8810	8460	11450	6170	8810	8582.82	0.84	-10819	8963	8886	8743	8666	8523	8925	8705	46	2640	500	5990	10	1	9200224	779	16.91	0.74	12	0.32	501.00	11390.00	9840	20240408	-13.92	5480	20230726	54.56	9840	-13.92	20240408	6770	25.11	20240118	9840	-13.92	20240408	5480	54.56	20230726	1.71	N	270870	500	46 억	77476	N	N	N	N
20	20240426	141116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	-290	5	-3.29	214695190	24970	52.21	8750	8810	8490	11450	6170	8810	8598.13	0.84	-8302	8963	8886	8743	8666	8523	8925	8705	46	2640	500	5990	10	1	9200224	784	17.01	0.75	12	0.27	501.00	11390.00	9840	20240408	-13.41	5480	20230726	55.47	9840	-13.41	20240408	6770	25.85	20240118	9840	-13.41	20240408	5480	55.47	20230726	1.71	N	270870	500	46 억	77476	N	N	N	N
21	20240426	131118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	-260	5	-2.95	166237970	19292	40.34	8750	8810	8530	11450	6170	8810	8616.94	0.84	-6110	8963	8886	8743	8666	8523	8925	8705	46	2640	500	5990	10	1	9200224	787	17.07	0.75	12	0.21	501.00	11390.00	9840	20240408	-13.11	5480	20230726	56.02	9840	-13.11	20240408	6770	26.29	20240118	9840	-13.11	20240408	5480	56.02	20230726	1.71	N	270870	500	46 억	77476	N	N	N	N
22	20240426	121115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	-230	5	-2.61	133791300	15505	32.42	8750	8810	8530	11450	6170	8810	8628.91	0.84	-4885	8963	8886	8743	8666	8523	8925	8705	46	2640	500	5990	10	1	9200224	789	17.13	0.75	12	0.17	501.00	11390.00	9840	20240408	-12.80	5480	20230726	56.57	9840	-12.80	20240408	6770	26.74	20240118	9840	-12.80	20240408	5480	56.57	20230726	1.71	N	270870	500	46 억	77476	N	N	N	N
23	20240426	111114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	-200	5	-2.27	89568200	10343	21.63	8750	8810	8560	11450	6170	8810	8659.79	0.84	-2543	8963	8886	8743	8666	8523	8925	8705	46	2640	500	5990	10	1	9200224	792	17.19	0.76	12	0.11	501.00	11390.00	9840	20240408	-12.50	5480	20230726	57.12	9840	-12.50	20240408	6770	27.18	20240118	9840	-12.50	20240408	5480	57.12	20230726	1.71	N	270870	500	46 억	77476	N	N	N	N
24	20240426	101115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8710	-100	5	-1.14	24425290	2807	5.87	8750	8810	8660	11450	6170	8810	8701.56	0.84	-567	8963	8886	8743	8666	8523	8925	8705	46	2640	500	5990	10	1	9200224	801	17.39	0.76	12	0.03	501.00	11390.00	9840	20240408	-11.48	5480	20230726	58.94	9840	-11.48	20240408	6770	28.66	20240118	9840	-11.48	20240408	5480	58.94	20230726	1.71	N	270870	500	46 억	77476	N	N	N	N
25	20240426	091119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8760	-50	5	-0.57	4246450	485	1.01	8750	8810	8750	11450	6170	8810	8755.57	0.84	-223	8963	8886	8743	8666	8523	8925	8705	46	2640	500	5990	10	1	9200224	806	17.49	0.77	12	0.01	501.00	11390.00	9840	20240408	-10.98	5480	20230726	59.85	9840	-10.98	20240408	6770	29.39	20240118	9840	-10.98	20240408	5480	59.85	20230726	1.71	N	270870	500	46 억	77476	N	N	N	N
26	20240425	161109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8810	-60	5	-0.68	408024620	46922	217.64	8790	8820	8600	11530	6210	8870	8695.81	0.82	1932	9050	8960	8860	8770	8670	8910	8720	46	2660	500	6030	10	1	9200224	811	17.58	0.77	12	0.51	501.00	11390.00	9840	20240408	-10.47	5480	20230726	60.77	9840	-10.47	20240408	6770	30.13	20240118	9840	-10.47	20240408	5480	60.77	20230726	1.74	N	270870	500	46 억	75544	N	N	N	N
27	20240425	151114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8680	-190	5	-2.14	372307070	42842	198.72	8790	8820	8600	11530	6210	8870	8690.24	0.82	2015	9050	8960	8860	8770	8670	8910	8720	46	2660	500	6030	10	1	9200224	799	17.33	0.76	12	0.47	501.00	11390.00	9840	20240408	-11.79	5480	20230726	58.39	9840	-11.79	20240408	6770	28.21	20240118	9840	-11.79	20240408	5480	58.39	20230726	1.74	N	270870	500	46 억	75544	N	N	N	N
28	20240425	141111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8700	-170	5	-1.92	202716640	23319	108.16	8790	8820	8600	11530	6210	8870	8693.20	0.82	1730	9050	8960	8860	8770	8670	8910	8720	46	2660	500	6030	10	1	9200224	800	17.37	0.76	12	0.25	501.00	11390.00	9840	20240408	-11.59	5480	20230726	58.76	9840	-11.59	20240408	6770	28.51	20240118	9840	-11.59	20240408	5480	58.76	20230726	1.74	N	270870	500	46 억	75544	N	N	N	N
29	20240425	131112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8790	-80	5	-0.90	163777410	18827	87.33	8790	8820	8600	11530	6210	8870	8699.07	0.82	2188	9050	8960	8860	8770	8670	8910	8720	46	2660	500	6030	10	1	9200224	809	17.54	0.77	12	0.20	501.00	11390.00	9840	20240408	-10.67	5480	20230726	60.40	9840	-10.67	20240408	6770	29.84	20240118	9840	-10.67	20240408	5480	60.40	20230726	1.74	N	270870	500	46 억	75544	N	N	N	N
30	20240425	121109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8740	-130	5	-1.47	139842600	16099	74.67	8790	8820	8600	11530	6210	8870	8686.42	0.82	2676	9050	8960	8860	8770	8670	8910	8720	46	2660	500	6030	10	1	9200224	804	17.45	0.77	12	0.17	501.00	11390.00	9840	20240408	-11.18	5480	20230726	59.49	9840	-11.18	20240408	6770	29.10	20240118	9840	-11.18	20240408	5480	59.49	20230726	1.74	N	270870	500	46 억	75544	N	N	N	N
31	20240425	111110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8680	-190	5	-2.14	130411150	15020	69.67	8790	8820	8600	11530	6210	8870	8682.50	0.82	2965	9050	8960	8860	8770	8670	8910	8720	46	2660	500	6030	10	1	9200224	799	17.33	0.76	12	0.16	501.00	11390.00	9840	20240408	-11.79	5480	20230726	58.39	9840	-11.79	20240408	6770	28.21	20240118	9840	-11.79	20240408	5480	58.39	20230726	1.74	N	270870	500	46 억	75544	N	N	N	N
32	20240425	101110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8810	-60	5	-0.68	96753930	11156	51.75	8790	8820	8600	11530	6210	8870	8672.82	0.82	3609	9050	8960	8860	8770	8670	8910	8720	46	2660	500	6030	10	1	9200224	811	17.58	0.77	12	0.12	501.00	11390.00	9840	20240408	-10.47	5480	20230726	60.77	9840	-10.47	20240408	6770	30.13	20240118	9840	-10.47	20240408	5480	60.77	20230726	1.74	N	270870	500	46 억	75544	N	N	N	N
33	20240425	091114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8740	-130	5	-1.47	10077180	1152	5.34	8790	8790	8710	11530	6210	8870	8747.55	0.82	10	9050	8960	8860	8770	8670	8910	8720	46	2660	500	6030	10	1	9200224	804	17.45	0.77	12	0.01	501.00	11390.00	9840	20240408	-11.18	5480	20230726	59.49	9840	-11.18	20240408	6770	29.10	20240118	9840	-11.18	20240408	5480	59.49	20230726	1.74	N	270870	500	46 억	75544	N	N	N	N
34	20240424	161051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8870	-30	5	-0.34	155503430	17580	90.62	8950	8950	8760	11570	6230	8900	8845.30	0.85	-2899	9180	9040	8910	8770	8640	9110	8840	46	2670	500	6050	10	1	9200224	816	17.70	0.78	12	0.19	501.00	11390.00	9840	20240408	-9.86	5480	20230726	61.86	9840	-9.86	20240408	6770	31.02	20240118	9840	-9.86	20240408	5480	61.86	20230726	1.77	N	270870	500	46 억	78443	N	N	N	N
35	20240424	151108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8790	-110	5	-1.24	142618270	16126	83.12	8950	8950	8770	11570	6230	8900	8844.00	0.85	-2531	9180	9040	8910	8770	8640	9110	8840	46	2670	500	6050	10	1	9200224	809	17.54	0.77	12	0.18	501.00	11390.00	9840	20240408	-10.67	5480	20230726	60.40	9840	-10.67	20240408	6770	29.84	20240118	9840	-10.67	20240408	5480	60.40	20230726	1.77	N	270870	500	46 억	78443	N	N	N	N
36	20240424	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8860	-40	5	-0.45	107793910	12167	62.72	8950	8950	8770	11570	6230	8900	8859.53	0.85	-1454	9180	9040	8910	8770	8640	9110	8840	46	2670	500	6050	10	1	9200224	815	17.68	0.78	12	0.13	501.00	11390.00	9840	20240408	-9.96	5480	20230726	61.68	9840	-9.96	20240408	6770	30.87	20240118	9840	-9.96	20240408	5480	61.68	20230726	1.77	N	270870	500	46 억	78443	N	N	N	N
37	20240424	131112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8890	-10	5	-0.11	101195190	11424	58.89	8950	8950	8770	11570	6230	8900	8858.12	0.85	-1484	9180	9040	8910	8770	8640	9110	8840	46	2670	500	6050	10	1	9200224	818	17.74	0.78	12	0.12	501.00	11390.00	9840	20240408	-9.65	5480	20230726	62.23	9840	-9.65	20240408	6770	31.31	20240118	9840	-9.65	20240408	5480	62.23	20230726	1.77	N	270870	500	46 억	78443	N	N	N	N
38	20240424	121106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8850	-50	5	-0.56	83192410	9383	48.37	8950	8950	8800	11570	6230	8900	8866.29	0.85	-781	9180	9040	8910	8770	8640	9110	8840	46	2670	500	6050	10	1	9200224	814	17.66	0.78	12	0.10	501.00	11390.00	9840	20240408	-10.06	5480	20230726	61.50	9840	-10.06	20240408	6770	30.72	20240118	9840	-10.06	20240408	5480	61.50	20230726	1.77	N	270870	500	46 억	78443	N	N	N	N
39	20240424	111105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8890	-10	5	-0.11	53672160	6043	31.15	8950	8950	8840	11570	6230	8900	8881.71	0.85	974	9180	9040	8910	8770	8640	9110	8840	46	2670	500	6050	10	1	9200224	818	17.74	0.78	12	0.07	501.00	11390.00	9840	20240408	-9.65	5480	20230726	62.23	9840	-9.65	20240408	6770	31.31	20240118	9840	-9.65	20240408	5480	62.23	20230726	1.77	N	270870	500	46 억	78443	N	N	N	N
40	20240424	101103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8860	-40	5	-0.45	36404470	4096	21.11	8950	8950	8840	11570	6230	8900	8887.81	0.85	373	9180	9040	8910	8770	8640	9110	8840	46	2670	500	6050	10	1	9200224	815	17.68	0.78	12	0.04	501.00	11390.00	9840	20240408	-9.96	5480	20230726	61.68	9840	-9.96	20240408	6770	30.87	20240118	9840	-9.96	20240408	5480	61.68	20230726	1.77	N	270870	500	46 억	78443	N	N	N	N
41	20240424	091107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8950	50	2	0.56	6132730	689	3.55	8950	8950	8860	11570	6230	8900	8900.91	0.85	101	9180	9040	8910	8770	8640	9110	8840	46	2670	500	6050	10	1	9200224	823	17.86	0.79	12	0.01	501.00	11390.00	9840	20240408	-9.04	5480	20230726	63.32	9840	-9.04	20240408	6770	32.20	20240118	9840	-9.04	20240408	5480	63.32	20230726	1.77	N	270870	500	46 억	78443	N	N	N	N
42	20240423	161041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8900	20	2	0.23	162527360	18200	88.90	8780	9050	8780	11540	6220	8880	8930.07	0.79	6152	9400	9140	8970	8710	8540	9055	8625	46	2660	500	6030	10	1	9200224	819	17.76	0.78	12	0.20	501.00	11390.00	9840	20240408	-9.55	5480	20230726	62.41	9840	-9.55	20240408	6770	31.46	20240118	9840	-9.55	20240408	5480	62.41	20230726	1.76	N	270870	500	46 억	72480	N	N	N	N
43	20240423	151102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8920	40	2	0.45	142774220	15981	78.06	8780	9050	8780	11540	6220	8880	8934.00	0.79	5853	9400	9140	8970	8710	8540	9055	8625	46	2660	500	6030	10	1	9200224	821	17.80	0.78	12	0.17	501.00	11390.00	9840	20240408	-9.35	5480	20230726	62.77	9840	-9.35	20240408	6770	31.76	20240118	9840	-9.35	20240408	5480	62.77	20230726	1.76	N	270870	500	46 억	72480	N	N	N	N
44	20240423	141101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8980	100	2	1.13	136254350	15251	74.50	8780	9050	8780	11540	6220	8880	8934.13	0.79	5846	9400	9140	8970	8710	8540	9055	8625	46	2660	500	6030	10	1	9200224	826	17.92	0.79	12	0.17	501.00	11390.00	9840	20240408	-8.74	5480	20230726	63.87	9840	-8.74	20240408	6770	32.64	20240118	9840	-8.74	20240408	5480	63.87	20230726	1.76	N	270870	500	46 억	72480	N	N	N	N
45	20240423	131059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8970	90	2	1.01	128530260	14389	70.29	8780	9050	8780	11540	6220	8880	8932.54	0.79	5812	9400	9140	8970	8710	8540	9055	8625	46	2660	500	6030	10	1	9200224	825	17.90	0.79	12	0.16	501.00	11390.00	9840	20240408	-8.84	5480	20230726	63.69	9840	-8.84	20240408	6770	32.50	20240118	9840	-8.84	20240408	5480	63.69	20230726	1.76	N	270870	500	46 억	72480	N	N	N	N
46	20240423	121058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8990	110	2	1.24	121425150	13598	66.42	8780	9050	8780	11540	6220	8880	8929.63	0.79	5677	9400	9140	8970	8710	8540	9055	8625	46	2660	500	6030	10	1	9200224	827	17.94	0.79	12	0.15	501.00	11390.00	9840	20240408	-8.64	5480	20230726	64.05	9840	-8.64	20240408	6770	32.79	20240118	9840	-8.64	20240408	5480	64.05	20230726	1.76	N	270870	500	46 억	72480	N	N	N	N
47	20240423	111100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8970	90	2	1.01	109846200	12308	60.12	8780	9050	8780	11540	6220	8880	8924.78	0.79	5426	9400	9140	8970	8710	8540	9055	8625	46	2660	500	6030	10	1	9200224	825	17.90	0.79	12	0.13	501.00	11390.00	9840	20240408	-8.84	5480	20230726	63.69	9840	-8.84	20240408	6770	32.50	20240118	9840	-8.84	20240408	5480	63.69	20230726	1.76	N	270870	500	46 억	72480	N	N	N	N
48	20240423	101057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9020	140	2	1.58	73394740	8243	40.26	8780	9050	8780	11540	6220	8880	8903.89	0.79	5314	9400	9140	8970	8710	8540	9055	8625	46	2660	500	6030	10	1	9200224	830	18.00	0.79	12	0.09	501.00	11390.00	9840	20240408	-8.33	5480	20230726	64.60	9840	-8.33	20240408	6770	33.23	20240118	9840	-8.33	20240408	5480	64.60	20230726	1.76	N	270870	500	46 억	72480	N	N	N	N
49	20240423	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8870	-10	5	-0.11	18420320	2083	10.17	8780	8910	8780	11540	6220	8880	8843.17	0.79	1647	9400	9140	8970	8710	8540	9055	8625	46	2660	500	6030	10	1	9200224	816	17.70	0.78	12	0.02	501.00	11390.00	9840	20240408	-9.86	5480	20230726	61.86	9840	-9.86	20240408	6770	31.02	20240118	9840	-9.86	20240408	5480	61.86	20230726	1.76	N	270870	500	46 억	72480	N	N	N	N
50	20240422	161055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8880	-30	5	-0.34	147382570	16419	96.43	8890	9230	8800	11580	6240	8910	8986.75	0.81	-1768	9136	9022	8886	8772	8636	9080	8830	46	2670	500	6050	10	1	9200224	817	17.72	0.78	12	0.18	501.00	11390.00	9840	20240408	-9.76	5480	20230726	62.04	9840	-9.76	20240408	6770	31.17	20240118	9840	-9.76	20240408	5480	62.04	20230726	1.83	N	270870	500	46 억	74170	N	N	N	N
51	20240422	151053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8880	-30	5	-0.34	130855710	14547	85.43	8890	9230	8800	11580	6240	8910	8995.37	0.81	-1252	9136	9022	8886	8772	8636	9080	8830	46	2670	500	6050	10	1	9200224	817	17.72	0.78	12	0.16	501.00	11390.00	9840	20240408	-9.76	5480	20230726	62.04	9840	-9.76	20240408	6770	31.17	20240118	9840	-9.76	20240408	5480	62.04	20230726	1.83	N	270870	500	46 억	74170	N	N	N	N
52	20240422	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8860	-50	5	-0.56	110888380	12285	72.15	8890	9230	8800	11580	6240	8910	9026.32	0.81	-1148	9136	9022	8886	8772	8636	9080	8830	46	2670	500	6050	10	1	9200224	815	17.68	0.78	12	0.13	501.00	11390.00	9840	20240408	-9.96	5480	20230726	61.68	9840	-9.96	20240408	6770	30.87	20240118	9840	-9.96	20240408	5480	61.68	20230726	1.83	N	270870	500	46 억	74170	N	N	N	N
53	20240422	131051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8900	-10	5	-0.11	100726110	11139	65.42	8890	9230	8800	11580	6240	8910	9042.65	0.81	-1110	9136	9022	8886	8772	8636	9080	8830	46	2670	500	6050	10	1	9200224	819	17.76	0.78	12	0.12	501.00	11390.00	9840	20240408	-9.55	5480	20230726	62.41	9840	-9.55	20240408	6770	31.46	20240118	9840	-9.55	20240408	5480	62.41	20230726	1.83	N	270870	500	46 억	74170	N	N	N	N
54	20240422	121051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9010	100	2	1.12	88983280	9824	57.70	8890	9230	8800	11580	6240	8910	9057.74	0.81	-1363	9136	9022	8886	8772	8636	9080	8830	46	2670	500	6050	10	1	9200224	829	17.98	0.79	12	0.11	501.00	11390.00	9840	20240408	-8.43	5480	20230726	64.42	9840	-8.43	20240408	6770	33.09	20240118	9840	-8.43	20240408	5480	64.42	20230726	1.83	N	270870	500	46 억	74170	N	N	N	N
55	20240422	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9010	100	2	1.12	80530910	8885	52.18	8890	9230	8800	11580	6240	8910	9063.69	0.81	-1132	9136	9022	8886	8772	8636	9080	8830	46	2670	500	6050	10	1	9200224	829	17.98	0.79	12	0.10	501.00	11390.00	9840	20240408	-8.43	5480	20230726	64.42	9840	-8.43	20240408	6770	33.09	20240118	9840	-8.43	20240408	5480	64.42	20230726	1.83	N	270870	500	46 억	74170	N	N	N	N
56	20240422	101053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	160	2	1.80	49305470	5440	31.95	8890	9230	8800	11580	6240	8910	9063.51	0.81	-73	9136	9022	8886	8772	8636	9080	8830	46	2670	500	6050	10	1	9200224	834	18.10	0.80	12	0.06	501.00	11390.00	9840	20240408	-7.83	5480	20230726	65.51	9840	-7.83	20240408	6770	33.97	20240118	9840	-7.83	20240408	5480	65.51	20230726	1.83	N	270870	500	46 억	74170	N	N	N	N
57	20240422	091054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8910	0	3	0.00	3284720	370	2.17	8890	8910	8800	11580	6240	8910	8877.62	0.81	8	9136	9022	8886	8772	8636	9080	8830	46	2670	500	6050	10	1	9200224	820	17.78	0.78	12	0.00	501.00	11390.00	9840	20240408	-9.45	5480	20230726	62.59	9840	-9.45	20240408	6770	31.61	20240118	9840	-9.45	20240408	5480	62.59	20230726	1.83	N	270870	500	46 억	74170	N	N	N	N
58	20240419	161003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8910	30	2	0.34	145957580	16507	45.61	8880	9000	8750	11540	6220	8880	8841.52	0.80	438	9460	9170	8810	8520	8160	9315	8665	46	2660	500	6030	10	1	9200224	820	17.78	0.78	12	0.18	501.00	11390.00	9840	20240408	-9.45	5480	20230726	62.59	9840	-9.45	20240408	6770	31.61	20240118	9840	-9.45	20240408	5480	62.59	20230726	1.84	N	270870	500	46 억	73732	N	N	N	N
59	20240419	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8910	30	2	0.34	138428780	15662	43.28	8880	9000	8750	11540	6220	8880	8838.51	0.80	542	9460	9170	8810	8520	8160	9315	8665	46	2660	500	6030	10	1	9200224	820	17.78	0.78	12	0.17	501.00	11390.00	9840	20240408	-9.45	5480	20230726	62.59	9840	-9.45	20240408	6770	31.61	20240118	9840	-9.45	20240408	5480	62.59	20230726	1.84	N	270870	500	46 억	73732	N	N	N	N
60	20240419	141003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8880	0	3	0.00	117819780	13343	36.87	8880	9000	8750	11540	6220	8880	8830.08	0.80	1258	9460	9170	8810	8520	8160	9315	8665	46	2660	500	6030	10	1	9200224	817	17.72	0.78	12	0.15	501.00	11390.00	9840	20240408	-9.76	5480	20230726	62.04	9840	-9.76	20240408	6770	31.17	20240118	9840	-9.76	20240408	5480	62.04	20230726	1.84	N	270870	500	46 억	73732	N	N	N	N
61	20240419	131004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8880	0	3	0.00	110018160	12464	34.44	8880	9000	8750	11540	6220	8880	8826.87	0.80	1198	9460	9170	8810	8520	8160	9315	8665	46	2660	500	6030	10	1	9200224	817	17.72	0.78	12	0.14	501.00	11390.00	9840	20240408	-9.76	5480	20230726	62.04	9840	-9.76	20240408	6770	31.17	20240118	9840	-9.76	20240408	5480	62.04	20230726	1.84	N	270870	500	46 억	73732	N	N	N	N
62	20240419	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8830	-50	5	-0.56	101094550	11457	31.66	8880	9000	8750	11540	6220	8880	8823.82	0.80	1220	9460	9170	8810	8520	8160	9315	8665	46	2660	500	6030	10	1	9200224	812	17.62	0.78	12	0.12	501.00	11390.00	9840	20240408	-10.26	5480	20230726	61.13	9840	-10.26	20240408	6770	30.43	20240118	9840	-10.26	20240408	5480	61.13	20230726	1.84	N	270870	500	46 억	73732	N	N	N	N
63	20240419	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8810	-70	5	-0.79	58159750	6558	18.12	8880	9000	8800	11540	6220	8880	8868.52	0.80	422	9460	9170	8810	8520	8160	9315	8665	46	2660	500	6030	10	1	9200224	811	17.58	0.77	12	0.07	501.00	11390.00	9840	20240408	-10.47	5480	20230726	60.77	9840	-10.47	20240408	6770	30.13	20240118	9840	-10.47	20240408	5480	60.77	20230726	1.84	N	270870	500	46 억	73732	N	N	N	N
64	20240419	101008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8930	50	2	0.56	15151120	1697	4.69	8880	9000	8880	11540	6220	8880	8928.18	0.80	284	9460	9170	8810	8520	8160	9315	8665	46	2660	500	6030	10	1	9200224	822	17.82	0.78	12	0.02	501.00	11390.00	9840	20240408	-9.25	5480	20230726	62.96	9840	-9.25	20240408	6770	31.91	20240118	9840	-9.25	20240408	5480	62.96	20230726	1.84	N	270870	500	46 억	73732	N	N	N	N
65	20240419	090958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8910	30	2	0.34	3780160	422	1.17	8880	9000	8880	11540	6220	8880	8957.73	0.80	-67	9460	9170	8810	8520	8160	9315	8665	46	2660	500	6030	10	1	9200224	820	17.78	0.78	12	0.00	501.00	11390.00	9840	20240408	-9.45	5480	20230726	62.59	9840	-9.45	20240408	6770	31.61	20240118	9840	-9.45	20240408	5480	62.59	20230726	1.84	N	270870	500	46 억	73732	N	N	N	N
66	20240418	161000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8880	360	2	4.23	319712590	36172	350.95	8550	9100	8450	11070	5970	8520	8838.12	0.67	11598	8666	8592	8456	8382	8246	8630	8420	46	2550	500	5790	10	1	9200224	817	17.72	0.78	12	0.39	501.00	11390.00	9840	20240408	-9.76	5480	20230726	62.04	9840	-9.76	20240408	6770	31.17	20240118	9840	-9.76	20240408	5480	62.04	20230726	1.83	N	270870	500	46 억	62021	N	N	N	N
67	20240418	150959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9040	520	2	6.10	282568780	32006	310.53	8550	9100	8450	11070	5970	8520	8828.62	0.67	11414	8666	8592	8456	8382	8246	8630	8420	46	2550	500	5790	10	1	9200224	832	18.04	0.79	12	0.35	501.00	11390.00	9840	20240408	-8.13	5480	20230726	64.96	9840	-8.13	20240408	6770	33.53	20240118	9840	-8.13	20240408	5480	64.96	20230726	1.83	N	270870	500	46 억	62021	N	N	N	N
68	20240418	141005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8880	360	2	4.23	178052050	20389	197.82	8550	8950	8450	11070	5970	8520	8732.75	0.67	8357	8666	8592	8456	8382	8246	8630	8420	46	2550	500	5790	10	1	9200224	817	17.72	0.78	12	0.22	501.00	11390.00	9840	20240408	-9.76	5480	20230726	62.04	9840	-9.76	20240408	6770	31.17	20240118	9840	-9.76	20240408	5480	62.04	20230726	1.83	N	270870	500	46 억	62021	N	N	N	N
69	20240418	130957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8900	380	2	4.46	173710090	19900	193.07	8550	8950	8450	11070	5970	8520	8729.15	0.67	8415	8666	8592	8456	8382	8246	8630	8420	46	2550	500	5790	10	1	9200224	819	17.76	0.78	12	0.22	501.00	11390.00	9840	20240408	-9.55	5480	20230726	62.41	9840	-9.55	20240408	6770	31.46	20240118	9840	-9.55	20240408	5480	62.41	20230726	1.83	N	270870	500	46 억	62021	N	N	N	N
70	20240418	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8770	250	2	2.93	99843860	11576	112.31	8550	8800	8450	11070	5970	8520	8625.07	0.67	5220	8666	8592	8456	8382	8246	8630	8420	46	2550	500	5790	10	1	9200224	807	17.50	0.77	12	0.13	501.00	11390.00	9840	20240408	-10.87	5480	20230726	60.04	9840	-10.87	20240408	6770	29.54	20240118	9840	-10.87	20240408	5480	60.04	20230726	1.83	N	270870	500	46 억	62021	N	N	N	N
71	20240418	111003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8760	240	2	2.82	97147330	11268	109.32	8550	8800	8450	11070	5970	8520	8621.52	0.67	5271	8666	8592	8456	8382	8246	8630	8420	46	2550	500	5790	10	1	9200224	806	17.49	0.77	12	0.12	501.00	11390.00	9840	20240408	-10.98	5480	20230726	59.85	9840	-10.98	20240408	6770	29.39	20240118	9840	-10.98	20240408	5480	59.85	20230726	1.83	N	270870	500	46 억	62021	N	N	N	N
72	20240418	101000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8790	270	2	3.17	92918760	10786	104.65	8550	8790	8450	11070	5970	8520	8614.76	0.67	5354	8666	8592	8456	8382	8246	8630	8420	46	2550	500	5790	10	1	9200224	809	17.54	0.77	12	0.12	501.00	11390.00	9840	20240408	-10.67	5480	20230726	60.40	9840	-10.67	20240408	6770	29.84	20240118	9840	-10.67	20240408	5480	60.40	20230726	1.83	N	270870	500	46 억	62021	N	N	N	N
73	20240418	090957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	20	2	0.23	5961100	699	6.78	8550	8550	8450	11070	5970	8520	8528.04	0.67	0	8666	8592	8456	8382	8246	8630	8420	46	2550	500	5790	10	1	9200224	786	17.05	0.75	12	0.01	501.00	11390.00	9840	20240408	-13.21	5480	20230726	55.84	9840	-13.21	20240408	6770	26.14	20240118	9840	-13.21	20240408	5480	55.84	20230726	1.83	N	270870	500	46 억	62021	N	N	N	N
74	20240417	160949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	90	2	1.07	86924700	10307	29.44	8430	8530	8320	10950	5910	8430	8433.56	0.71	-3360	8683	8556	8313	8186	7943	8620	8250	46	2520	500	5730	10	1	9200224	784	17.01	0.75	12	0.11	501.00	11390.00	9840	20240408	-13.41	5480	20230726	55.47	9840	-13.41	20240408	6770	25.85	20240118	9840	-13.41	20240408	5480	55.47	20230726	1.88	N	270870	500	46 억	65381	N	N	N	N
75	20240417	151004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	90	2	1.07	66121650	7864	22.46	8430	8520	8320	10950	5910	8430	8408.14	0.71	-2695	8683	8556	8313	8186	7943	8620	8250	46	2520	500	5730	10	1	9200224	784	17.01	0.75	12	0.09	501.00	11390.00	9840	20240408	-13.41	5480	20230726	55.47	9840	-13.41	20240408	6770	25.85	20240118	9840	-13.41	20240408	5480	55.47	20230726	1.88	N	270870	500	46 억	65381	N	N	N	N
76	20240417	141001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8460	30	2	0.36	51927840	6192	17.68	8430	8480	8320	10950	5910	8430	8386.28	0.71	-2281	8683	8556	8313	8186	7943	8620	8250	46	2520	500	5730	10	1	9200224	778	16.89	0.74	12	0.07	501.00	11390.00	9840	20240408	-14.02	5480	20230726	54.38	9840	-14.02	20240408	6770	24.96	20240118	9840	-14.02	20240408	5480	54.38	20230726	1.88	N	270870	500	46 억	65381	N	N	N	N
77	20240417	131002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-70	5	-0.83	38572920	4602	13.14	8430	8460	8320	10950	5910	8430	8381.77	0.71	-1310	8683	8556	8313	8186	7943	8620	8250	46	2520	500	5730	10	1	9200224	769	16.69	0.73	12	0.05	501.00	11390.00	9840	20240408	-15.04	5480	20230726	52.55	9840	-15.04	20240408	6770	23.49	20240118	9840	-15.04	20240408	5480	52.55	20230726	1.88	N	270870	500	46 억	65381	N	N	N	N
78	20240417	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8460	30	2	0.36	29807460	3558	10.16	8430	8460	8320	10950	5910	8430	8377.59	0.71	-922	8683	8556	8313	8186	7943	8620	8250	46	2520	500	5730	10	1	9200224	778	16.89	0.74	12	0.04	501.00	11390.00	9840	20240408	-14.02	5480	20230726	54.38	9840	-14.02	20240408	6770	24.96	20240118	9840	-14.02	20240408	5480	54.38	20230726	1.88	N	270870	500	46 억	65381	N	N	N	N
79	20240417	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-70	5	-0.83	27079460	3235	9.24	8430	8430	8320	10950	5910	8430	8370.78	0.71	-894	8683	8556	8313	8186	7943	8620	8250	46	2520	500	5730	10	1	9200224	769	16.69	0.73	12	0.04	501.00	11390.00	9840	20240408	-15.04	5480	20230726	52.55	9840	-15.04	20240408	6770	23.49	20240118	9840	-15.04	20240408	5480	52.55	20230726	1.88	N	270870	500	46 억	65381	N	N	N	N
80	20240417	100956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	-80	5	-0.95	18194540	2170	6.20	8430	8430	8320	10950	5910	8430	8384.58	0.71	-542	8683	8556	8313	8186	7943	8620	8250	46	2520	500	5730	10	1	9200224	768	16.67	0.73	12	0.02	501.00	11390.00	9840	20240408	-15.14	5480	20230726	52.37	9840	-15.14	20240408	6770	23.34	20240118	9840	-15.14	20240408	5480	52.37	20230726	1.88	N	270870	500	46 억	65381	N	N	N	N
81	20240417	090954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	-30	5	-0.36	9589680	1138	3.25	8430	8430	8400	10950	5910	8430	8426.78	0.71	-926	8683	8556	8313	8186	7943	8620	8250	46	2520	500	5730	10	1	9200224	773	16.77	0.74	12	0.01	501.00	11390.00	9840	20240408	-14.63	5480	20230726	53.28	9840	-14.63	20240408	6770	24.08	20240118	9840	-14.63	20240408	5480	53.28	20230726	1.88	N	270870	500	46 억	65381	N	N	N	N
82	20240416	160958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8430	-140	5	-1.63	287446760	34935	91.18	8410	8440	8070	11140	6000	8570	8228.05	0.68	2450	8963	8766	8403	8206	7843	8865	8305	46	2570	500	5820	10	1	9200224	776	16.83	0.74	12	0.38	501.00	11390.00	9840	20240408	-14.33	5480	20230726	53.83	9840	-14.33	20240408	6770	24.52	20240118	9840	-14.33	20240408	5480	53.83	20230726	1.92	N	270870	500	46 억	62937	N	N	N	N
83	20240416	150957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	-270	5	-3.15	257832010	31411	81.98	8410	8440	8070	11140	6000	8570	8208.33	0.68	3448	8963	8766	8403	8206	7843	8865	8305	46	2570	500	5820	10	1	9200224	764	16.57	0.73	12	0.34	501.00	11390.00	9840	20240408	-15.65	5480	20230726	51.46	9840	-15.65	20240408	6770	22.60	20240118	9840	-15.65	20240408	5480	51.46	20230726	1.92	N	270870	500	46 억	62937	N	N	N	N
84	20240416	140958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	-440	5	-5.13	210189460	25579	66.76	8410	8440	8070	11140	6000	8570	8217.27	0.68	2325	8963	8766	8403	8206	7843	8865	8305	46	2570	500	5820	10	1	9200224	748	16.23	0.71	12	0.28	501.00	11390.00	9840	20240408	-17.38	5480	20230726	48.36	9840	-17.38	20240408	6770	20.09	20240118	9840	-17.38	20240408	5480	48.36	20230726	1.92	N	270870	500	46 억	62937	N	N	N	N
85	20240416	130955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8220	-350	5	-4.08	149579980	18118	47.29	8410	8440	8150	11140	6000	8570	8255.88	0.68	2968	8963	8766	8403	8206	7843	8865	8305	46	2570	500	5820	10	1	9200224	756	16.41	0.72	12	0.20	501.00	11390.00	9840	20240408	-16.46	5480	20230726	50.00	9840	-16.46	20240408	6770	21.42	20240118	9840	-16.46	20240408	5480	50.00	20230726	1.92	N	270870	500	46 억	62937	N	N	N	N
86	20240416	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8240	-330	5	-3.85	139278890	16865	44.02	8410	8440	8150	11140	6000	8570	8258.46	0.68	3273	8963	8766	8403	8206	7843	8865	8305	46	2570	500	5820	10	1	9200224	758	16.45	0.72	12	0.18	501.00	11390.00	9840	20240408	-16.26	5480	20230726	50.36	9840	-16.26	20240408	6770	21.71	20240118	9840	-16.26	20240408	5480	50.36	20230726	1.92	N	270870	500	46 억	62937	N	N	N	N
87	20240416	110954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	-370	5	-4.32	114858280	13888	36.25	8410	8440	8200	11140	6000	8570	8270.33	0.68	3454	8963	8766	8403	8206	7843	8865	8305	46	2570	500	5820	10	1	9200224	754	16.37	0.72	12	0.15	501.00	11390.00	9840	20240408	-16.67	5480	20230726	49.64	9840	-16.67	20240408	6770	21.12	20240118	9840	-16.67	20240408	5480	49.64	20230726	1.92	N	270870	500	46 억	62937	N	N	N	N
88	20240416	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8280	-290	5	-3.38	57812300	6948	18.13	8410	8440	8240	11140	6000	8570	8320.71	0.68	1296	8963	8766	8403	8206	7843	8865	8305	46	2570	500	5820	10	1	9200224	762	16.53	0.73	12	0.08	501.00	11390.00	9840	20240408	-15.85	5480	20230726	51.09	9840	-15.85	20240408	6770	22.30	20240118	9840	-15.85	20240408	5480	51.09	20230726	1.92	N	270870	500	46 억	62937	N	N	N	N
89	20240416	090946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8430	-140	5	-1.63	8732140	1039	2.71	8410	8430	8400	11140	6000	8570	8404.37	0.68	142	8963	8766	8403	8206	7843	8865	8305	46	2570	500	5820	10	1	9200224	776	16.83	0.74	12	0.01	501.00	11390.00	9840	20240408	-14.33	5480	20230726	53.83	9840	-14.33	20240408	6770	24.52	20240118	9840	-14.33	20240408	5480	53.83	20230726	1.92	N	270870	500	46 억	62937	N	N	N	N
90	20240415	160944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	-30	5	-0.35	320071150	38300	58.42	8380	8600	8040	11180	6020	8600	8356.93	0.55	11850	9140	8870	8640	8370	8140	8755	8255	46	2580	500	5840	10	1	9200224	788	17.11	0.75	12	0.42	501.00	11390.00	9840	20240408	-12.91	5480	20230726	56.39	9840	-12.91	20240408	6770	26.59	20240118	9840	-12.91	20240408	5480	56.39	20230726	1.87	N	270870	500	46 억	51016	N	N	N	N
91	20240415	150949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	-30	5	-0.35	315186400	37730	57.55	8380	8600	8040	11180	6020	8600	8353.73	0.55	11453	9140	8870	8640	8370	8140	8755	8255	46	2580	500	5840	10	1	9200224	788	17.11	0.75	12	0.41	501.00	11390.00	9840	20240408	-12.91	5480	20230726	56.39	9840	-12.91	20240408	6770	26.59	20240118	9840	-12.91	20240408	5480	56.39	20230726	1.87	N	270870	500	46 억	51016	N	N	N	N
92	20240415	140942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	-70	5	-0.81	272047710	32645	49.80	8380	8600	8040	11180	6020	8600	8333.52	0.55	10415	9140	8870	8640	8370	8140	8755	8255	46	2580	500	5840	10	1	9200224	785	17.03	0.75	12	0.35	501.00	11390.00	9840	20240408	-13.31	5480	20230726	55.66	9840	-13.31	20240408	6770	26.00	20240118	9840	-13.31	20240408	5480	55.66	20230726	1.87	N	270870	500	46 억	51016	N	N	N	N
93	20240415	130932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	-50	5	-0.58	251328500	30220	46.10	8380	8600	8040	11180	6020	8600	8316.63	0.55	10639	9140	8870	8640	8370	8140	8755	8255	46	2580	500	5840	10	1	9200224	787	17.07	0.75	12	0.33	501.00	11390.00	9840	20240408	-13.11	5480	20230726	56.02	9840	-13.11	20240408	6770	26.29	20240118	9840	-13.11	20240408	5480	56.02	20230726	1.87	N	270870	500	46 억	51016	N	N	N	N
94	20240415	120947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	-250	5	-2.91	198778070	24003	36.61	8380	8460	8040	11180	6020	8600	8281.38	0.55	8172	9140	8870	8640	8370	8140	8755	8255	46	2580	500	5840	10	1	9200224	768	16.67	0.73	12	0.26	501.00	11390.00	9840	20240408	-15.14	5480	20230726	52.37	9840	-15.14	20240408	6770	23.34	20240118	9840	-15.14	20240408	5480	52.37	20230726	1.87	N	270870	500	46 억	51016	N	N	N	N
95	20240415	110946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8270	-330	5	-3.84	145857250	17597	26.84	8380	8460	8040	11180	6020	8600	8288.76	0.55	3922	9140	8870	8640	8370	8140	8755	8255	46	2580	500	5840	10	1	9200224	761	16.51	0.73	12	0.19	501.00	11390.00	9840	20240408	-15.96	5480	20230726	50.91	9840	-15.96	20240408	6770	22.16	20240118	9840	-15.96	20240408	5480	50.91	20230726	1.87	N	270870	500	46 억	51016	N	N	N	N
96	20240415	100940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8430	-170	5	-1.98	68751820	8228	12.55	8380	8460	8250	11180	6020	8600	8355.84	0.55	2776	9140	8870	8640	8370	8140	8755	8255	46	2580	500	5840	10	1	9200224	776	16.83	0.74	12	0.09	501.00	11390.00	9840	20240408	-14.33	5480	20230726	53.83	9840	-14.33	20240408	6770	24.52	20240118	9840	-14.33	20240408	5480	53.83	20230726	1.87	N	270870	500	46 억	51016	N	N	N	N
97	20240415	090949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	-280	5	-3.26	23074830	2768	4.22	8380	8410	8250	11180	6020	8600	8336.28	0.55	534	9140	8870	8640	8370	8140	8755	8255	46	2580	500	5840	10	1	9200224	765	16.61	0.73	12	0.03	501.00	11390.00	9840	20240408	-15.45	5480	20230726	51.82	9840	-15.45	20240408	6770	22.90	20240118	9840	-15.45	20240408	5480	51.82	20230726	1.87	N	270870	500	46 억	51016	N	N	N	N
98	20240412	160940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8600	-370	5	-4.12	491714430	57088	100.35	8850	8910	8410	11660	6280	8970	8613.28	0.51	4228	9383	9176	8933	8726	8483	9055	8605	46	2690	500	6090	10	1	9200224	791	17.17	0.76	12	0.62	501.00	11390.00	9840	20240408	-12.60	5480	20230726	56.93	9840	-12.60	20240408	6770	27.03	20240118	9840	-12.60	20240408	5480	56.93	20230726	1.74	N	270870	500	46 억	46862	N	N	N	N
99	20240412	150943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	-320	5	-3.57	462580950	53710	94.41	8850	8910	8410	11660	6280	8970	8612.57	0.51	4410	9383	9176	8933	8726	8483	9055	8605	46	2690	500	6090	10	1	9200224	796	17.27	0.76	12	0.58	501.00	11390.00	9840	20240408	-12.09	5480	20230726	57.85	9840	-12.09	20240408	6770	27.77	20240118	9840	-12.09	20240408	5480	57.85	20230726	1.74	N	270870	500	46 억	46862	N	N	N	N
100	20240412	140938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8690	-280	5	-3.12	360197230	41900	73.65	8850	8910	8410	11660	6280	8970	8596.59	0.51	2970	9383	9176	8933	8726	8483	9055	8605	46	2690	500	6090	10	1	9200224	799	17.35	0.76	12	0.46	501.00	11390.00	9840	20240408	-11.69	5480	20230726	58.58	9840	-11.69	20240408	6770	28.36	20240118	9840	-11.69	20240408	5480	58.58	20230726	1.74	N	270870	500	46 억	46862	N	N	N	N
101	20240412	130929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8470	-500	5	-5.57	268227830	31087	54.65	8850	8910	8470	11660	6280	8970	8628.30	0.51	1686	9383	9176	8933	8726	8483	9055	8605	46	2690	500	6090	10	1	9200224	779	16.91	0.74	12	0.34	501.00	11390.00	9840	20240408	-13.92	5480	20230726	54.56	9840	-13.92	20240408	6770	25.11	20240118	9840	-13.92	20240408	5480	54.56	20230726	1.74	N	270870	500	46 억	46862	N	N	N	N
102	20240412	120934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	-360	5	-4.01	194070300	22387	39.35	8850	8910	8500	11660	6280	8970	8668.88	0.51	2097	9383	9176	8933	8726	8483	9055	8605	46	2690	500	6090	10	1	9200224	792	17.19	0.76	12	0.24	501.00	11390.00	9840	20240408	-12.50	5480	20230726	57.12	9840	-12.50	20240408	6770	27.18	20240118	9840	-12.50	20240408	5480	57.12	20230726	1.74	N	270870	500	46 억	46862	N	N	N	N
103	20240412	110934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	-400	5	-4.46	164322380	18932	33.28	8850	8910	8500	11660	6280	8970	8679.61	0.51	1698	9383	9176	8933	8726	8483	9055	8605	46	2690	500	6090	10	1	9200224	788	17.11	0.75	12	0.21	501.00	11390.00	9840	20240408	-12.91	5480	20230726	56.39	9840	-12.91	20240408	6770	26.59	20240118	9840	-12.91	20240408	5480	56.39	20230726	1.74	N	270870	500	46 억	46862	N	N	N	N
104	20240412	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8790	-180	5	-2.01	66363110	7557	13.28	8850	8910	8700	11660	6280	8970	8781.67	0.51	1675	9383	9176	8933	8726	8483	9055	8605	46	2690	500	6090	10	1	9200224	809	17.54	0.77	12	0.08	501.00	11390.00	9840	20240408	-10.67	5480	20230726	60.40	9840	-10.67	20240408	6770	29.84	20240118	9840	-10.67	20240408	5480	60.40	20230726	1.74	N	270870	500	46 억	46862	N	N	N	N
105	20240412	090935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8900	-70	5	-0.78	10058550	1136	2.00	8850	8910	8850	11660	6280	8970	8854.36	0.51	581	9383	9176	8933	8726	8483	9055	8605	46	2690	500	6090	10	1	9200224	819	17.76	0.78	12	0.01	501.00	11390.00	9840	20240408	-9.55	5480	20230726	62.41	9840	-9.55	20240408	6770	31.46	20240118	9840	-9.55	20240408	5480	62.41	20230726	1.74	N	270870	500	46 억	46862	N	N	N	N
106	20240411	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8970	-480	5	-5.08	493621090	55515	60.54	9110	9140	8690	12280	6620	9450	8891.43	0.57	-6031	10190	9820	9430	9060	8670	9625	8865	46	2830	500	6420	10	1	9200224	825	17.90	0.79	12	0.60	501.00	11390.00	9840	20240408	-8.84	5480	20230726	63.69	9840	-8.84	20240408	6770	32.50	20240118	9840	-8.84	20240408	5480	63.69	20230726	1.73	N	270870	500	46 억	52893	N	N	N	N
107	20240411	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8960	-490	5	-5.19	447844430	50410	54.98	9110	9140	8690	12280	6620	9450	8883.98	0.57	-5262	10190	9820	9430	9060	8670	9625	8865	46	2830	500	6420	10	1	9200224	824	17.88	0.79	12	0.55	501.00	11390.00	9840	20240408	-8.94	5480	20230726	63.50	9840	-8.94	20240408	6770	32.35	20240118	9840	-8.94	20240408	5480	63.50	20230726	1.73	N	270870	500	46 억	52893	N	N	N	N
108	20240411	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8850	-600	5	-6.35	404780790	45588	49.72	9110	9140	8690	12280	6620	9450	8879.05	0.57	-4705	10190	9820	9430	9060	8670	9625	8865	46	2830	500	6420	10	1	9200224	814	17.66	0.78	12	0.50	501.00	11390.00	9840	20240408	-10.06	5480	20230726	61.50	9840	-10.06	20240408	6770	30.72	20240118	9840	-10.06	20240408	5480	61.50	20230726	1.73	N	270870	500	46 억	52893	N	N	N	N
109	20240411	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8950	-500	5	-5.29	369115090	41590	45.36	9110	9140	8690	12280	6620	9450	8875.02	0.57	-3902	10190	9820	9430	9060	8670	9625	8865	46	2830	500	6420	10	1	9200224	823	17.86	0.79	12	0.45	501.00	11390.00	9840	20240408	-9.04	5480	20230726	63.32	9840	-9.04	20240408	6770	32.20	20240118	9840	-9.04	20240408	5480	63.32	20230726	1.73	N	270870	500	46 억	52893	N	N	N	N
110	20240411	120935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8840	-610	5	-6.46	303839000	34233	37.33	9110	9140	8690	12280	6620	9450	8875.53	0.57	-2828	10190	9820	9430	9060	8670	9625	8865	46	2830	500	6420	10	1	9200224	813	17.64	0.78	12	0.37	501.00	11390.00	9840	20240408	-10.16	5480	20230726	61.31	9840	-10.16	20240408	6770	30.58	20240118	9840	-10.16	20240408	5480	61.31	20230726	1.73	N	270870	500	46 억	52893	N	N	N	N
111	20240411	110926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8720	-730	5	-7.72	272939140	30714	33.50	9110	9140	8690	12280	6620	9450	8886.38	0.57	-2405	10190	9820	9430	9060	8670	9625	8865	46	2830	500	6420	10	1	9200224	802	17.41	0.77	12	0.33	501.00	11390.00	9840	20240408	-11.38	5480	20230726	59.12	9840	-11.38	20240408	6770	28.80	20240118	9840	-11.38	20240408	5480	59.12	20230726	1.73	N	270870	500	46 억	52893	N	N	N	N
112	20240411	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8830	-620	5	-6.56	230689660	25904	28.25	9110	9140	8690	12280	6620	9450	8905.46	0.57	-464	10190	9820	9430	9060	8670	9625	8865	46	2830	500	6420	10	1	9200224	812	17.62	0.78	12	0.28	501.00	11390.00	9840	20240408	-10.26	5480	20230726	61.13	9840	-10.26	20240408	6770	30.43	20240118	9840	-10.26	20240408	5480	61.13	20230726	1.73	N	270870	500	46 억	52893	N	N	N	N
113	20240411	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8920	-530	5	-5.61	118814750	13196	14.39	9110	9140	8860	12280	6620	9450	9003.68	0.57	99	10190	9820	9430	9060	8670	9625	8865	46	2830	500	6420	10	1	9200224	821	17.80	0.78	12	0.14	501.00	11390.00	9840	20240408	-9.35	5480	20230726	62.77	9840	-9.35	20240408	6770	31.76	20240118	9840	-9.35	20240408	5480	62.77	20230726	1.73	N	270870	500	46 억	52893	N	N	N	N
114	20240409	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9450	-300	5	-3.08	736161310	78094	199.91	9730	9800	9040	12670	6830	9750	9426.60	0.65	-7501	9996	9872	9716	9592	9436	9935	9655	46	2920	500	6630	10	1	9200224	869	18.86	0.83	12	0.85	501.00	11390.00	9840	20240408	-3.96	5480	20230726	72.45	9840	-3.96	20240408	6770	39.59	20240118	9840	-3.96	20240408	5480	72.45	20230726	1.66	N	270870	500	46 억	60113	N	N	N	N
115	20240409	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9460	-290	5	-2.97	684953270	72642	185.96	9730	9800	9040	12670	6830	9750	9429.16	0.65	-6400	9996	9872	9716	9592	9436	9935	9655	46	2920	500	6630	10	1	9200224	870	18.88	0.83	12	0.79	501.00	11390.00	9840	20240408	-3.86	5480	20230726	72.63	9840	-3.86	20240408	6770	39.73	20240118	9840	-3.86	20240408	5480	72.63	20230726	1.66	N	270870	500	46 억	60113	N	N	N	N
116	20240409	140925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9480	-270	5	-2.77	634019780	67261	172.18	9730	9800	9040	12670	6830	9750	9426.26	0.65	-5189	9996	9872	9716	9592	9436	9935	9655	46	2920	500	6630	10	1	9200224	872	18.92	0.83	12	0.73	501.00	11390.00	9840	20240408	-3.66	5480	20230726	72.99	9840	-3.66	20240408	6770	40.03	20240118	9840	-3.66	20240408	5480	72.99	20230726	1.66	N	270870	500	46 억	60113	N	N	N	N
117	20240409	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9500	-250	5	-2.56	590023730	62608	160.27	9730	9800	9040	12670	6830	9750	9424.09	0.65	-4241	9996	9872	9716	9592	9436	9935	9655	46	2920	500	6630	10	1	9200224	874	18.96	0.83	12	0.68	501.00	11390.00	9840	20240408	-3.46	5480	20230726	73.36	9840	-3.46	20240408	6770	40.32	20240118	9840	-3.46	20240408	5480	73.36	20230726	1.66	N	270870	500	46 억	60113	N	N	N	N
118	20240409	120923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-650	5	-6.67	489258360	51756	132.49	9730	9800	9040	12670	6830	9750	9453.17	0.65	-1765	9996	9872	9716	9592	9436	9935	9655	46	2920	500	6630	10	1	9200224	837	18.16	0.80	12	0.56	501.00	11390.00	9840	20240408	-7.52	5480	20230726	66.06	9840	-7.52	20240408	6770	34.42	20240118	9840	-7.52	20240408	5480	66.06	20230726	1.66	N	270870	500	46 억	60113	N	N	N	N
119	20240409	110920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9610	-140	5	-1.44	242167640	25233	64.59	9730	9800	9510	12670	6830	9750	9597.26	0.65	853	9996	9872	9716	9592	9436	9935	9655	46	2920	500	6630	10	1	9200224	884	19.18	0.84	12	0.27	501.00	11390.00	9840	20240408	-2.34	5480	20230726	75.36	9840	-2.34	20240408	6770	41.95	20240118	9840	-2.34	20240408	5480	75.36	20230726	1.66	N	270870	500	46 억	60113	N	N	N	N
120	20240409	100913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	-150	5	-1.54	129320080	13425	34.37	9730	9800	9590	12670	6830	9750	9632.78	0.65	-704	9996	9872	9716	9592	9436	9935	9655	46	2920	500	6630	10	1	9200224	883	19.16	0.84	12	0.15	501.00	11390.00	9840	20240408	-2.44	5480	20230726	75.18	9840	-2.44	20240408	6770	41.80	20240118	9840	-2.44	20240408	5480	75.18	20230726	1.66	N	270870	500	46 억	60113	N	N	N	N
121	20240409	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9720	-30	5	-0.31	7235110	745	1.91	9730	9800	9650	12670	6830	9750	9711.56	0.65	72	9996	9872	9716	9592	9436	9935	9655	46	2920	500	6630	10	1	9200224	894	19.40	0.85	12	0.01	501.00	11390.00	9840	20240408	-1.22	5480	20230726	77.37	9840	-1.22	20240408	6770	43.57	20240118	9840	-1.22	20240408	5480	77.37	20230726	1.66	N	270870	500	46 억	60113	N	N	N	N
122	20240408	160913	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9750	90	2	0.93	373738460	38421	79.46	9690	9840	9560	12550	6770	9660	9727.39	0.72	-5781	10093	9876	9583	9366	9073	9985	9475	46	2890	500	6560	10	1	9200224	897	19.46	0.86	12	0.42	501.00	11390.00	9840	20240408	-0.91	5480	20230726	77.92	9840	-0.91	20240408	6770	44.02	20240118	9840	-0.91	20240408	5480	77.92	20230726	1.72	N	270870	500	46 억	66010	N	N	N	N
123	20240408	150921	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9670	10	2	0.10	353222940	36314	75.10	9690	9840	9560	12550	6770	9660	9726.91	0.72	-5474	10093	9876	9583	9366	9073	9985	9475	46	2890	500	6560	10	1	9200224	890	19.30	0.85	12	0.39	501.00	11390.00	9840	20240408	-1.73	5480	20230726	76.46	9840	-1.73	20240408	6770	42.84	20240118	9840	-1.73	20240408	5480	76.46	20230726	1.72	N	270870	500	46 억	66010	N	N	N	N
124	20240408	140920	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9760	100	2	1.04	280539610	28828	59.62	9690	9840	9560	12550	6770	9660	9731.50	0.72	-5390	10093	9876	9583	9366	9073	9985	9475	46	2890	500	6560	10	1	9200224	898	19.48	0.86	12	0.31	501.00	11390.00	9840	20240408	-0.81	5480	20230726	78.10	9840	-0.81	20240408	6770	44.17	20240118	9840	-0.81	20240408	5480	78.10	20230726	1.72	N	270870	500	46 억	66010	N	N	N	N
125	20240408	130915	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9740	80	2	0.83	275781260	28340	58.61	9690	9840	9560	12550	6770	9660	9731.17	0.72	-5390	10093	9876	9583	9366	9073	9985	9475	46	2890	500	6560	10	1	9200224	896	19.44	0.86	12	0.31	501.00	11390.00	9840	20240408	-1.02	5480	20230726	77.74	9840	-1.02	20240408	6770	43.87	20240118	9840	-1.02	20240408	5480	77.74	20230726	1.72	N	270870	500	46 억	66010	N	N	N	N
126	20240408	120921	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9760	100	2	1.04	230974330	23746	49.11	9690	9840	9560	12550	6770	9660	9726.87	0.72	-5509	10093	9876	9583	9366	9073	9985	9475	46	2890	500	6560	10	1	9200224	898	19.48	0.86	12	0.26	501.00	11390.00	9840	20240408	-0.81	5480	20230726	78.10	9840	-0.81	20240408	6770	44.17	20240118	9840	-0.81	20240408	5480	78.10	20230726	1.72	N	270870	500	46 억	66010	N	N	N	N
127	20240408	110923	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9720	60	2	0.62	165704310	17086	35.34	9690	9840	9560	12550	6770	9660	9698.25	0.72	-4550	10093	9876	9583	9366	9073	9985	9475	46	2890	500	6560	10	1	9200224	894	19.40	0.85	12	0.19	501.00	11390.00	9840	20240408	-1.22	5480	20230726	77.37	9840	-1.22	20240408	6770	43.57	20240118	9840	-1.22	20240408	5480	77.37	20230726	1.72	N	270870	500	46 억	66010	N	N	N	N
128	20240408	100911	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9600	-60	5	-0.62	135069950	13920	28.79	9690	9840	9560	12550	6770	9660	9703.30	0.72	-4845	10093	9876	9583	9366	9073	9985	9475	46	2890	500	6560	10	1	9200224	883	19.16	0.84	12	0.15	501.00	11390.00	9840	20240408	-2.44	5480	20230726	75.18	9840	-2.44	20240408	6770	41.80	20240118	9840	-2.44	20240408	5480	75.18	20230726	1.72	N	270870	500	46 억	66010	N	N	N	N
129	20240408	090921	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9830	170	2	1.76	45849050	4682	9.68	9690	9840	9690	12550	6770	9660	9792.62	0.72	-2254	10093	9876	9583	9366	9073	9985	9475	46	2890	500	6560	10	1	9200224	904	19.62	0.86	12	0.05	501.00	11390.00	9840	20240408	-0.10	5480	20230726	79.38	9840	-0.10	20240408	6770	45.20	20240118	9840	-0.10	20240408	5480	79.38	20230726	1.72	N	270870	500	46 억	66010	N	N	N	N
130	20240405	160918	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9660	240	2	2.55	453111740	47450	68.64	9290	9800	9290	12240	6600	9420	9548.99	0.68	3251	9813	9616	9313	9116	8813	9715	9215	46	2820	500	6400	10	1	9200224	889	19.28	0.85	12	0.52	501.00	11390.00	9800	20240405	-1.43	5480	20230726	76.28	9800	-1.43	20240405	6770	42.69	20240118	9800	-1.43	20240405	5480	76.28	20230726	1.77	N	270870	500	46 억	62757	N	N	N	N
131	20240405	150913	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9620	200	2	2.12	429646440	45015	65.12	9290	9800	9290	12240	6600	9420	9544.52	0.68	3330	9813	9616	9313	9116	8813	9715	9215	46	2820	500	6400	10	1	9200224	885	19.20	0.84	12	0.49	501.00	11390.00	9800	20240405	-1.84	5480	20230726	75.55	9800	-1.84	20240405	6770	42.10	20240118	9800	-1.84	20240405	5480	75.55	20230726	1.77	N	270870	500	46 억	62757	N	N	N	N
132	20240405	140913	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9760	340	2	3.61	341714770	35953	52.01	9290	9770	9290	12240	6600	9420	9504.49	0.68	3447	9813	9616	9313	9116	8813	9715	9215	46	2820	500	6400	10	1	9200224	898	19.48	0.86	12	0.39	501.00	11390.00	9770	20240405	-0.10	5480	20230726	78.10	9770	-0.10	20240405	6770	44.17	20240118	9770	-0.10	20240405	5480	78.10	20230726	1.77	N	270870	500	46 억	62757	N	N	N	N
133	20240405	130910	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9450	30	2	0.32	169627720	18049	26.11	9290	9510	9290	12240	6600	9420	9398.18	0.68	362	9813	9616	9313	9116	8813	9715	9215	46	2820	500	6400	10	1	9200224	869	18.86	0.83	12	0.20	501.00	11390.00	9510	20240404	-0.63	5480	20230726	72.45	9510	0.00	20240404	6770	39.59	20240118	9510	-0.63	20240404	5480	72.45	20230726	1.77	N	270870	500	46 억	62757	N	N	N	N
134	20240405	120913	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9460	40	2	0.42	133171470	14202	20.54	9290	9510	9290	12240	6600	9420	9376.95	0.68	-583	9813	9616	9313	9116	8813	9715	9215	46	2820	500	6400	10	1	9200224	870	18.88	0.83	12	0.15	501.00	11390.00	9510	20240404	-0.53	5480	20230726	72.63	9510	0.00	20240404	6770	39.73	20240118	9510	-0.53	20240404	5480	72.63	20230726	1.77	N	270870	500	46 억	62757	N	N	N	N
135	20240405	110919	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9390	-30	5	-0.32	120885410	12898	18.66	9290	9510	9290	12240	6600	9420	9372.42	0.68	-1052	9813	9616	9313	9116	8813	9715	9215	46	2820	500	6400	10	1	9200224	864	18.74	0.82	12	0.14	501.00	11390.00	9510	20240404	-1.26	5480	20230726	71.35	9510	0.00	20240404	6770	38.70	20240118	9510	-1.26	20240404	5480	71.35	20230726	1.77	N	270870	500	46 억	62757	N	N	N	N
136	20240405	100759	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9410	-10	5	-0.11	68008620	7243	10.48	9290	9510	9290	12240	6600	9420	9389.57	0.68	-2694	9813	9616	9313	9116	8813	9715	9215	46	2820	500	6400	10	1	9200224	866	18.78	0.83	12	0.08	501.00	11390.00	9510	20240404	-1.05	5480	20230726	71.72	9510	0.00	20240404	6770	39.00	20240118	9510	-1.05	20240404	5480	71.72	20230726	1.77	N	270870	500	46 억	62757	N	N	N	N
137	20240405	090901	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9480	60	2	0.64	16952240	1813	2.62	9290	9510	9290	12240	6600	9420	9350.38	0.68	68	9813	9616	9313	9116	8813	9715	9215	46	2820	500	6400	10	1	9200224	872	18.92	0.83	12	0.02	501.00	11390.00	9510	20240404	-0.32	5480	20230726	72.99	9510	0.00	20240404	6770	40.03	20240118	9510	-0.32	20240404	5480	72.99	20230726	1.77	N	270870	500	46 억	62757	N	N	N	N
138	20240404	160900	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9420	420	2	4.67	639828350	68690	195.24	9020	9510	9010	11700	6300	9000	9313.99	0.60	7908	9386	9192	8966	8772	8546	9290	8870	46	2700	500	6120	10	1	9200224	867	18.80	0.83	12	0.75	501.00	11390.00	9510	20240404	-0.95	5480	20230726	71.90	9510	-0.95	20240404	6770	39.14	20240118	9510	-0.95	20240404	5480	71.90	20230726	1.71	N	270870	500	46 억	54847	N	N	N	N
139	20240404	150857	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9360	360	2	4.00	592195800	63618	180.83	9020	9510	9010	11700	6300	9000	9308.62	0.60	7431	9386	9192	8966	8772	8546	9290	8870	46	2700	500	6120	10	1	9200224	861	18.68	0.82	12	0.69	501.00	11390.00	9510	20240404	-1.58	5480	20230726	70.80	9510	-1.58	20240404	6770	38.26	20240118	9510	-1.58	20240404	5480	70.80	20230726	1.71	N	270870	500	46 억	54847	N	N	N	N
140	20240404	140902	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9320	320	2	3.56	551876640	59293	168.53	9020	9510	9010	11700	6300	9000	9307.62	0.60	6144	9386	9192	8966	8772	8546	9290	8870	46	2700	500	6120	10	1	9200224	857	18.60	0.82	12	0.64	501.00	11390.00	9510	20240404	-2.00	5480	20230726	70.07	9510	-2.00	20240404	6770	37.67	20240118	9510	-2.00	20240404	5480	70.07	20230726	1.71	N	270870	500	46 억	54847	N	N	N	N
141	20240404	130852	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9300	300	2	3.33	530417480	56995	162.00	9020	9510	9010	11700	6300	9000	9306.39	0.60	5516	9386	9192	8966	8772	8546	9290	8870	46	2700	500	6120	10	1	9200224	856	18.56	0.82	12	0.62	501.00	11390.00	9510	20240404	-2.21	5480	20230726	69.71	9510	-2.21	20240404	6770	37.37	20240118	9510	-2.21	20240404	5480	69.71	20230726	1.71	N	270870	500	46 억	54847	N	N	N	N
142	20240404	120858	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9340	340	2	3.78	469929130	50503	143.55	9020	9510	9010	11700	6300	9000	9304.97	0.60	4401	9386	9192	8966	8772	8546	9290	8870	46	2700	500	6120	10	1	9200224	859	18.64	0.82	12	0.55	501.00	11390.00	9510	20240404	-1.79	5480	20230726	70.44	9510	-1.79	20240404	6770	37.96	20240118	9510	-1.79	20240404	5480	70.44	20230726	1.71	N	270870	500	46 억	54847	N	N	N	N
143	20240404	110900	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	9440	440	2	4.89	374831560	40298	114.54	9020	9510	9010	11700	6300	9000	9301.49	0.60	1475	9386	9192	8966	8772	8546	9290	8870	46	2700	500	6120	10	1	9200224	869	18.84	0.83	12	0.44	501.00	11390.00	9510	20240404	-0.74	5480	20230726	72.26	9510	-0.74	20240404	6770	39.44	20240118	9510	-0.74	20240404	5480	72.26	20230726	1.71	N	270870	500	46 억	54847	N	N	N	N
144	20240404	100858	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9070	70	2	0.78	69649500	7689	21.85	9020	9120	9010	11700	6300	9000	9058.33	0.60	454	9386	9192	8966	8772	8546	9290	8870	46	2700	500	6120	10	1	9200224	834	18.10	0.80	12	0.08	501.00	11390.00	9240	20230510	-1.84	5480	20230726	65.51	9160	-0.98	20240403	6770	33.97	20240118	9240	-1.84	20230510	5480	65.51	20230726	1.71	N	270870	500	46 억	54847	N	N	N	N
145	20240404	090900	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9110	110	2	1.22	14221200	1574	4.47	9020	9110	9010	11700	6300	9000	9035.07	0.60	99	9386	9192	8966	8772	8546	9290	8870	46	2700	500	6120	10	1	9200224	838	18.18	0.80	12	0.02	501.00	11390.00	9240	20230510	-1.41	5480	20230726	66.24	9160	-0.55	20240403	6770	34.56	20240118	9240	-1.41	20230510	5480	66.24	20230726	1.71	N	270870	500	46 억	54847	N	N	N	N
146	20240403	160857	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9000	90	2	1.01	315266680	35096	88.45	8770	9160	8740	11580	6240	8910	8982.98	0.50	8556	9110	9010	8820	8720	8530	9060	8770	46	2670	500	6050	10	1	9200224	828	17.96	0.79	12	0.38	501.00	11390.00	9240	20230510	-2.60	5480	20230726	64.23	9160	-1.75	20240403	6770	32.94	20240118	9240	-2.60	20230510	5480	64.23	20230726	1.76	N	270870	500	46 억	45971	N	N	N	N
147	20240403	150857	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9040	130	2	1.46	292192370	32535	81.99	8770	9160	8740	11580	6240	8910	8980.86	0.50	8092	9110	9010	8820	8720	8530	9060	8770	46	2670	500	6050	10	1	9200224	832	18.04	0.79	12	0.35	501.00	11390.00	9240	20230510	-2.16	5480	20230726	64.96	9160	-1.31	20240403	6770	33.53	20240118	9240	-2.16	20230510	5480	64.96	20230726	1.76	N	270870	500	46 억	45971	N	N	N	N
148	20240403	140847	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9090	180	2	2.02	261774640	29167	73.50	8770	9160	8740	11580	6240	8910	8975.03	0.50	7657	9110	9010	8820	8720	8530	9060	8770	46	2670	500	6050	10	1	9200224	836	18.14	0.80	12	0.32	501.00	11390.00	9240	20230510	-1.62	5480	20230726	65.88	9160	-0.76	20240403	6770	34.27	20240118	9240	-1.62	20230510	5480	65.88	20230726	1.76	N	270870	500	46 억	45971	N	N	N	N
149	20240403	130853	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9040	130	2	1.46	145724570	16404	41.34	8770	9040	8740	11580	6240	8910	8883.48	0.50	6752	9110	9010	8820	8720	8530	9060	8770	46	2670	500	6050	10	1	9200224	832	18.04	0.79	12	0.18	501.00	11390.00	9240	20230510	-2.16	5480	20230726	64.96	9110	-0.77	20240308	6770	33.53	20240118	9240	-2.16	20230510	5480	64.96	20230726	1.76	N	270870	500	46 억	45971	N	N	N	N
150	20240403	120846	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8950	40	2	0.45	115688670	13072	32.94	8770	9010	8740	11580	6240	8910	8850.11	0.50	6039	9110	9010	8820	8720	8530	9060	8770	46	2670	500	6050	10	1	9200224	823	17.86	0.79	12	0.14	501.00	11390.00	9240	20230510	-3.14	5480	20230726	63.32	9110	-1.76	20240308	6770	32.20	20240118	9240	-3.14	20230510	5480	63.32	20230726	1.76	N	270870	500	46 억	45971	N	N	N	N
151	20240403	110853	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8870	-40	5	-0.45	73035360	8299	20.91	8770	8890	8740	11580	6240	8910	8800.50	0.50	3439	9110	9010	8820	8720	8530	9060	8770	46	2670	500	6050	10	1	9200224	816	17.70	0.78	12	0.09	501.00	11390.00	9240	20230510	-4.00	5480	20230726	61.86	9110	-2.63	20240308	6770	31.02	20240118	9240	-4.00	20230510	5480	61.86	20230726	1.76	N	270870	500	46 억	45971	N	N	N	N
152	20240403	100852	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8800	-110	5	-1.23	55279090	6294	15.86	8770	8840	8740	11580	6240	8910	8782.82	0.50	2853	9110	9010	8820	8720	8530	9060	8770	46	2670	500	6050	10	1	9200224	810	17.56	0.77	12	0.07	501.00	11390.00	9240	20230510	-4.76	5480	20230726	60.58	9110	-3.40	20240308	6770	29.99	20240118	9240	-4.76	20230510	5480	60.58	20230726	1.76	N	270870	500	46 억	45971	N	N	N	N
153	20240403	090853	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8750	-160	5	-1.80	14053650	1602	4.04	8770	8800	8740	11580	6240	8910	8772.57	0.50	589	9110	9010	8820	8720	8530	9060	8770	46	2670	500	6050	10	1	9200224	805	17.47	0.77	12	0.02	501.00	11390.00	9240	20230510	-5.30	5480	20230726	59.67	9110	-3.95	20240308	6770	29.25	20240118	9240	-5.30	20230510	5480	59.67	20230726	1.76	N	270870	500	46 억	45971	N	N	N	N
154	20240402	160840	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8910	-20	5	-0.22	296665940	33748	110.72	8830	8920	8630	11600	6260	8930	8790.61	0.50	-196	9136	9032	8926	8822	8716	8980	8770	46	2670	500	6070	10	1	9200224	820	17.78	0.78	12	0.37	501.00	11390.00	9240	20230510	-3.57	5480	20230726	62.59	9110	-2.20	20240308	6770	31.61	20240118	9240	-3.57	20230510	5480	62.59	20230726	1.72	N	270870	500	46 억	46167	N	N	N	N
155	20240402	150847	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8900	-30	5	-0.34	263702670	30048	98.58	8830	8920	8630	11600	6260	8930	8776.05	0.50	-682	9136	9032	8926	8822	8716	8980	8770	46	2670	500	6070	10	1	9200224	819	17.76	0.78	12	0.33	501.00	11390.00	9240	20230510	-3.68	5480	20230726	62.41	9110	-2.31	20240308	6770	31.46	20240118	9240	-3.68	20230510	5480	62.41	20230726	1.72	N	270870	500	46 억	46167	N	N	N	N
156	20240402	140851	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8890	-40	5	-0.45	231904050	26458	86.80	8830	8920	8630	11600	6260	8930	8764.99	0.50	-933	9136	9032	8926	8822	8716	8980	8770	46	2670	500	6070	10	1	9200224	818	17.74	0.78	12	0.29	501.00	11390.00	9240	20230510	-3.79	5480	20230726	62.23	9110	-2.41	20240308	6770	31.31	20240118	9240	-3.79	20230510	5480	62.23	20230726	1.72	N	270870	500	46 억	46167	N	N	N	N
157	20240402	130837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8900	-30	5	-0.34	208503240	23823	78.16	8830	8920	8630	11600	6260	8930	8752.18	0.50	-1280	9136	9032	8926	8822	8716	8980	8770	46	2670	500	6070	10	1	9200224	819	17.76	0.78	12	0.26	501.00	11390.00	9240	20230510	-3.68	5480	20230726	62.41	9110	-2.31	20240308	6770	31.46	20240118	9240	-3.68	20230510	5480	62.41	20230726	1.72	N	270870	500	46 억	46167	N	N	N	N
158	20240402	120835	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8850	-80	5	-0.90	188177350	21531	70.64	8830	8880	8630	11600	6260	8930	8739.83	0.50	-2264	9136	9032	8926	8822	8716	8980	8770	46	2670	500	6070	10	1	9200224	814	17.66	0.78	12	0.23	501.00	11390.00	9240	20230510	-4.22	5480	20230726	61.50	9110	-2.85	20240308	6770	30.72	20240118	9240	-4.22	20230510	5480	61.50	20230726	1.72	N	270870	500	46 억	46167	N	N	N	N
159	20240402	110838	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8810	-120	5	-1.34	175410940	20087	65.90	8830	8830	8630	11600	6260	8930	8732.56	0.50	-2688	9136	9032	8926	8822	8716	8980	8770	46	2670	500	6070	10	1	9200224	811	17.58	0.77	12	0.22	501.00	11390.00	9240	20230510	-4.65	5480	20230726	60.77	9110	-3.29	20240308	6770	30.13	20240118	9240	-4.65	20230510	5480	60.77	20230726	1.72	N	270870	500	46 억	46167	N	N	N	N
160	20240402	100840	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8710	-220	5	-2.46	147036810	16853	55.29	8830	8830	8630	11600	6260	8930	8724.67	0.50	-3530	9136	9032	8926	8822	8716	8980	8770	46	2670	500	6070	10	1	9200224	801	17.39	0.76	12	0.18	501.00	11390.00	9240	20230510	-5.74	5480	20230726	58.94	9110	-4.39	20240308	6770	28.66	20240118	9240	-5.74	20230510	5480	58.94	20230726	1.72	N	270870	500	46 억	46167	N	N	N	N
161	20240402	090838	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8750	-180	5	-2.02	58219930	6619	21.72	8830	8830	8750	11600	6260	8930	8795.88	0.50	-2488	9136	9032	8926	8822	8716	8980	8770	46	2670	500	6070	10	1	9200224	805	17.47	0.77	12	0.07	501.00	11390.00	9240	20230510	-5.30	5480	20230726	59.67	9110	-3.95	20240308	6770	29.25	20240118	9240	-5.30	20230510	5480	59.67	20230726	1.72	N	270870	500	46 억	46167	N	N	N	N
162	20240401	160837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8930	-60	5	-0.67	235807030	26350	65.71	8940	9030	8820	11680	6300	8990	8949.12	0.46	3390	9190	9090	8960	8860	8730	9140	8910	46	2690	500	6110	10	1	9200224	822	17.31	0.80	12	0.29	516.00	11118.00	9240	20230510	-3.35	5480	20230726	62.96	9110	-1.98	20240308	6770	31.91	20240118	9240	-3.35	20230510	5480	62.96	20230726	1.74	N	270870	500	46 억	42721	N	N	N	N
163	20240401	150839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9010	20	2	0.22	215783310	24113	60.13	8940	9030	8820	11680	6300	8990	8948.84	0.46	3618	9190	9090	8960	8860	8730	9140	8910	46	2690	500	6110	10	1	9200224	829	17.46	0.81	12	0.26	516.00	11118.00	9240	20230510	-2.49	5480	20230726	64.42	9110	-1.10	20240308	6770	33.09	20240118	9240	-2.49	20230510	5480	64.42	20230726	1.74	N	270870	500	46 억	42721	N	N	N	N
164	20240401	140834	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8980	-10	5	-0.11	183545990	20528	51.19	8940	9030	8820	11680	6300	8990	8941.25	0.46	3365	9190	9090	8960	8860	8730	9140	8910	46	2690	500	6110	10	1	9200224	826	17.40	0.81	12	0.22	516.00	11118.00	9240	20230510	-2.81	5480	20230726	63.87	9110	-1.43	20240308	6770	32.64	20240118	9240	-2.81	20230510	5480	63.87	20230726	1.74	N	270870	500	46 억	42721	N	N	N	N
165	20240401	130831	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8940	-50	5	-0.56	164748470	18430	45.96	8940	9030	8820	11680	6300	8990	8939.15	0.46	3034	9190	9090	8960	8860	8730	9140	8910	46	2690	500	6110	10	1	9200224	823	17.33	0.80	12	0.20	516.00	11118.00	9240	20230510	-3.25	5480	20230726	63.14	9110	-1.87	20240308	6770	32.05	20240118	9240	-3.25	20230510	5480	63.14	20230726	1.74	N	270870	500	46 억	42721	N	N	N	N
166	20240401	120838	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9000	10	2	0.11	112447890	12572	31.35	8940	9030	8820	11680	6300	8990	8944.31	0.46	2603	9190	9090	8960	8860	8730	9140	8910	46	2690	500	6110	10	1	9200224	828	17.44	0.81	12	0.14	516.00	11118.00	9240	20230510	-2.60	5480	20230726	64.23	9110	-1.21	20240308	6770	32.94	20240118	9240	-2.60	20230510	5480	64.23	20230726	1.74	N	270870	500	46 억	42721	N	N	N	N
167	20240401	110837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9010	20	2	0.22	96635480	10814	26.97	8940	9030	8820	11680	6300	8990	8936.15	0.46	2715	9190	9090	8960	8860	8730	9140	8910	46	2690	500	6110	10	1	9200224	829	17.46	0.81	12	0.12	516.00	11118.00	9240	20230510	-2.49	5480	20230726	64.42	9110	-1.10	20240308	6770	33.09	20240118	9240	-2.49	20230510	5480	64.42	20230726	1.74	N	270870	500	46 억	42721	N	N	N	N
168	20240401	100833	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8990	0	3	0.00	72435160	8123	20.26	8940	9010	8820	11680	6300	8990	8917.29	0.46	2572	9190	9090	8960	8860	8730	9140	8910	46	2690	500	6110	10	1	9200224	827	17.42	0.81	12	0.09	516.00	11118.00	9240	20230510	-2.71	5480	20230726	64.05	9110	-1.32	20240308	6770	32.79	20240118	9240	-2.71	20230510	5480	64.05	20230726	1.74	N	270870	500	46 억	42721	N	N	N	N
169	20240401	090832	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8920	-70	5	-0.78	25304920	2853	7.11	8940	8950	8820	11680	6300	8990	8869.58	0.46	849	9190	9090	8960	8860	8730	9140	8910	46	2690	500	6110	10	1	9200224	821	17.29	0.80	12	0.03	516.00	11118.00	9240	20230510	-3.46	5480	20230726	62.77	9110	-2.09	20240308	6770	31.76	20240118	9240	-3.46	20230510	5480	62.77	20230726	1.74	N	270870	500	46 억	42721	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History