KissMeData/092040/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7680	-120	5	-1.54	2110168090	272048	69.87	7800	7900	7660	10140	5460	7800	7756.82	6.46	-22182	8040	7920	7680	7560	7320	7980	7620	275	2340	500	5460	10	1	55018347	4225	-14.55	2.32	12	0.49	-528.00	3306.00	9988	20230607	-23.11	5420	20240229	41.70	9400	-18.30	20240326	5420	41.70	20240229	21550	-64.36	20230607	5420	41.70	20240229	2.27	N	092040	500	275 억	3551696	N	N	44	N	N
3	20240430	150746	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7700	-100	5	-1.28	1999659180	257663	66.18	7800	7900	7660	10140	5460	7800	7760.75	6.46	-18747	8040	7920	7680	7560	7320	7980	7620	275	2340	500	5460	10	1	55018347	4236	-14.58	2.33	12	0.47	-528.00	3306.00	9988	20230607	-22.91	5420	20240229	42.07	9400	-18.09	20240326	5420	42.07	20240229	21550	-64.27	20230607	5420	42.07	20240229	2.27	N	092040	500	275 억	3551696	N	N	284	N	N
4	20240430	140745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7750	-50	5	-0.64	1698980590	218663	56.16	7800	7900	7660	10140	5460	7800	7769.86	6.46	-21657	8040	7920	7680	7560	7320	7980	7620	275	2340	500	5460	10	1	55018347	4264	-14.68	2.34	12	0.40	-528.00	3306.00	9988	20230607	-22.41	5420	20240229	42.99	9400	-17.55	20240326	5420	42.99	20240229	21550	-64.04	20230607	5420	42.99	20240229	2.27	N	092040	500	275 억	3551696	N	N	284	N	N
5	20240430	130743	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7740	-60	5	-0.77	1571986700	202258	51.95	7800	7900	7660	10140	5460	7800	7772.19	6.46	-20076	8040	7920	7680	7560	7320	7980	7620	275	2340	500	5460	10	1	55018347	4258	-14.66	2.34	12	0.37	-528.00	3306.00	9988	20230607	-22.51	5420	20240229	42.80	9400	-17.66	20240326	5420	42.80	20240229	21550	-64.08	20230607	5420	42.80	20240229	2.27	N	092040	500	275 억	3551696	N	N	284	N	N
6	20240430	120744	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7750	-50	5	-0.64	1412070810	181605	46.64	7800	7900	7660	10140	5460	7800	7775.51	6.46	-14712	8040	7920	7680	7560	7320	7980	7620	275	2340	500	5460	10	1	55018347	4264	-14.68	2.34	12	0.33	-528.00	3306.00	9988	20230607	-22.41	5420	20240229	42.99	9400	-17.55	20240326	5420	42.99	20240229	21550	-64.04	20230607	5420	42.99	20240229	2.27	N	092040	500	275 억	3551696	N	N	284	N	N
7	20240430	110741	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7750	-50	5	-0.64	1164388150	149486	38.39	7800	7900	7710	10140	5460	7800	7789.28	6.46	-14457	8040	7920	7680	7560	7320	7980	7620	275	2340	500	5460	10	1	55018347	4264	-14.68	2.34	12	0.27	-528.00	3306.00	9988	20230607	-22.41	5420	20240229	42.99	9400	-17.55	20240326	5420	42.99	20240229	21550	-64.04	20230607	5420	42.99	20240229	2.27	N	092040	500	275 억	3551696	N	N	284	N	N
8	20240430	100742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7760	-40	5	-0.51	834566180	106942	27.47	7800	7900	7730	10140	5460	7800	7803.91	6.46	-13097	8040	7920	7680	7560	7320	7980	7620	275	2340	500	5460	10	1	55018347	4269	-14.70	2.35	12	0.19	-528.00	3306.00	9988	20230607	-22.31	5420	20240229	43.17	9400	-17.45	20240326	5420	43.17	20240229	21550	-63.99	20230607	5420	43.17	20240229	2.27	N	092040	500	275 억	3551696	N	N	284	N	N
9	20240430	090752	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7880	80	2	1.03	198041260	25235	6.48	7800	7900	7760	10140	5460	7800	7847.88	6.46	-3332	8040	7920	7680	7560	7320	7980	7620	275	2340	500	5460	10	1	55018347	4335	-14.92	2.38	12	0.05	-528.00	3306.00	9988	20230607	-21.11	5420	20240229	45.39	9400	-16.17	20240326	5420	45.39	20240229	21550	-63.43	20230607	5420	45.39	20240229	2.27	N	092040	500	275 억	3551696	N	N	284	N	N
10	20240429	160732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7800	370	2	4.98	2941559070	385212	97.27	7440	7800	7440	9650	5210	7430	7634.85	6.33	68282	7783	7606	7513	7336	7243	7560	7290	275	2220	500	5200	10	1	55018347	4291	-14.77	2.36	12	0.70	-528.00	3306.00	9988	20230607	-21.91	5420	20240229	43.91	9400	-17.02	20240326	5420	43.91	20240229	21550	-63.81	20230607	5420	43.91	20240229	2.32	N	092040	500	275 억	3481161	N	N	284	N	N
11	20240429	150743	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7740	310	2	4.17	2604623610	341848	86.32	7440	7770	7440	9650	5210	7430	7619.24	6.33	75361	7783	7606	7513	7336	7243	7560	7290	275	2220	500	5200	10	1	55018347	4258	-14.66	2.34	12	0.62	-528.00	3306.00	9988	20230607	-22.51	5420	20240229	42.80	9400	-17.66	20240326	5420	42.80	20240229	21550	-64.08	20230607	5420	42.80	20240229	2.32	N	092040	500	275 억	3481161	N	N	262	N	N
12	20240429	140710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7580	150	2	2.02	1741130340	229275	57.90	7440	7690	7440	9650	5210	7430	7594.07	6.33	55572	7783	7606	7513	7336	7243	7560	7290	275	2220	500	5200	10	1	55018347	4170	-14.36	2.29	12	0.42	-528.00	3306.00	9988	20230607	-24.11	5420	20240229	39.85	9400	-19.36	20240326	5420	39.85	20240229	21550	-64.83	20230607	5420	39.85	20240229	2.32	N	092040	500	275 억	3481161	N	N	262	N	N
13	20240429	130742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7590	160	2	2.15	1509541950	198704	50.18	7440	7690	7440	9650	5210	7430	7596.94	6.33	51263	7783	7606	7513	7336	7243	7560	7290	275	2220	500	5200	10	1	55018347	4176	-14.38	2.30	12	0.36	-528.00	3306.00	9988	20230607	-24.01	5420	20240229	40.04	9400	-19.26	20240326	5420	40.04	20240229	21550	-64.78	20230607	5420	40.04	20240229	2.32	N	092040	500	275 억	3481161	N	N	262	N	N
14	20240429	120742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7560	130	2	1.75	1433548750	188685	47.65	7440	7690	7440	9650	5210	7430	7597.58	6.33	49552	7783	7606	7513	7336	7243	7560	7290	275	2220	500	5200	10	1	55018347	4159	-14.32	2.29	12	0.34	-528.00	3306.00	9988	20230607	-24.31	5420	20240229	39.48	9400	-19.57	20240326	5420	39.48	20240229	21550	-64.92	20230607	5420	39.48	20240229	2.32	N	092040	500	275 억	3481161	N	N	262	N	N
15	20240429	110716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7600	170	2	2.29	1225271470	161164	40.70	7440	7690	7440	9650	5210	7430	7602.64	6.33	46659	7783	7606	7513	7336	7243	7560	7290	275	2220	500	5200	10	1	55018347	4181	-14.39	2.30	12	0.29	-528.00	3306.00	9988	20230607	-23.91	5420	20240229	40.22	9400	-19.15	20240326	5420	40.22	20240229	21550	-64.73	20230607	5420	40.22	20240229	2.32	N	092040	500	275 억	3481161	N	N	262	N	N
16	20240429	100742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7620	190	2	2.56	934785620	122947	31.05	7440	7690	7440	9650	5210	7430	7603.16	6.33	39953	7783	7606	7513	7336	7243	7560	7290	275	2220	500	5200	10	1	55018347	4192	-14.43	2.30	12	0.22	-528.00	3306.00	9988	20230607	-23.71	5420	20240229	40.59	9400	-18.94	20240326	5420	40.59	20240229	21550	-64.64	20230607	5420	40.59	20240229	2.32	N	092040	500	275 억	3481161	N	N	262	N	N
17	20240429	090742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7610	180	2	2.42	261529460	34386	8.68	7440	7690	7440	9650	5210	7430	7605.70	6.33	6367	7783	7606	7513	7336	7243	7560	7290	275	2220	500	5200	10	1	55018347	4187	-14.41	2.30	12	0.06	-528.00	3306.00	9988	20230607	-23.81	5420	20240229	40.41	9400	-19.04	20240326	5420	40.41	20240229	21550	-64.69	20230607	5420	40.41	20240229	2.32	N	092040	500	275 억	3481161	N	N	262	N	N
18	20240426	160738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7430	-170	5	-2.24	2954148770	394225	172.49	7600	7690	7420	9880	5320	7600	7493.62	6.32	4741	7793	7696	7643	7546	7493	7670	7520	275	2280	500	5320	10	1	55018347	4088	-14.07	2.25	12	0.72	-528.00	3306.00	9988	20230607	-25.61	5420	20240229	37.08	9400	-20.96	20240326	5420	37.08	20240229	21550	-65.52	20230607	5420	37.08	20240229	2.24	N	092040	500	275 억	3476267	N	N	262	N	N
19	20240426	150739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7440	-160	5	-2.11	2731084990	364221	159.36	7600	7690	7430	9880	5320	7600	7498.43	6.32	650	7793	7696	7643	7546	7493	7670	7520	275	2280	500	5320	10	1	55018347	4093	-14.09	2.25	12	0.66	-528.00	3306.00	9988	20230607	-25.51	5420	20240229	37.27	9400	-20.85	20240326	5420	37.27	20240229	21550	-65.48	20230607	5420	37.27	20240229	2.24	N	092040	500	275 억	3476267	N	N	7	N	N
20	20240426	140736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7490	-110	5	-1.45	2365659430	315189	137.91	7600	7690	7430	9880	5320	7600	7505.53	6.32	-3196	7793	7696	7643	7546	7493	7670	7520	275	2280	500	5320	10	1	55018347	4121	-14.19	2.27	12	0.57	-528.00	3306.00	9988	20230607	-25.01	5420	20240229	38.19	9400	-20.32	20240326	5420	38.19	20240229	21550	-65.24	20230607	5420	38.19	20240229	2.24	N	092040	500	275 억	3476267	N	N	7	N	N
21	20240426	130739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7450	-150	5	-1.97	2084003010	277608	121.46	7600	7690	7430	9880	5320	7600	7507.00	6.32	-6950	7793	7696	7643	7546	7493	7670	7520	275	2280	500	5320	10	1	55018347	4099	-14.11	2.25	12	0.50	-528.00	3306.00	9988	20230607	-25.41	5420	20240229	37.45	9400	-20.74	20240326	5420	37.45	20240229	21550	-65.43	20230607	5420	37.45	20240229	2.24	N	092040	500	275 억	3476267	N	N	7	N	N
22	20240426	120737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7450	-150	5	-1.97	1596695640	212190	92.84	7600	7690	7450	9880	5320	7600	7524.84	6.32	-20347	7793	7696	7643	7546	7493	7670	7520	275	2280	500	5320	10	1	55018347	4099	-14.11	2.25	12	0.39	-528.00	3306.00	9988	20230607	-25.41	5420	20240229	37.45	9400	-20.74	20240326	5420	37.45	20240229	21550	-65.43	20230607	5420	37.45	20240229	2.24	N	092040	500	275 억	3476267	N	N	7	N	N
23	20240426	110736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7480	-120	5	-1.58	1221354070	161929	70.85	7600	7690	7450	9880	5320	7600	7542.53	6.32	-19817	7793	7696	7643	7546	7493	7670	7520	275	2280	500	5320	10	1	55018347	4115	-14.17	2.26	12	0.29	-528.00	3306.00	9988	20230607	-25.11	5420	20240229	38.01	9400	-20.43	20240326	5420	38.01	20240229	21550	-65.29	20230607	5420	38.01	20240229	2.24	N	092040	500	275 억	3476267	N	N	7	N	N
24	20240426	100735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7570	-30	5	-0.39	667775710	88065	38.53	7600	7690	7500	9880	5320	7600	7582.76	6.32	-6141	7793	7696	7643	7546	7493	7670	7520	275	2280	500	5320	10	1	55018347	4165	-14.34	2.29	12	0.16	-528.00	3306.00	9988	20230607	-24.21	5420	20240229	39.67	9400	-19.47	20240326	5420	39.67	20240229	21550	-64.87	20230607	5420	39.67	20240229	2.24	N	092040	500	275 억	3476267	N	N	7	N	N
25	20240426	090740	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7590	-10	5	-0.13	110066570	14479	6.34	7600	7630	7590	9880	5320	7600	7601.81	6.32	-836	7793	7696	7643	7546	7493	7670	7520	275	2280	500	5320	10	1	55018347	4176	-14.38	2.30	12	0.03	-528.00	3306.00	9988	20230607	-24.01	5420	20240229	40.04	9400	-19.26	20240326	5420	40.04	20240229	21550	-64.78	20230607	5420	40.04	20240229	2.24	N	092040	500	275 억	3476267	N	N	7	N	N
26	20240425	160732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7600	-60	5	-0.78	1681408510	219768	55.84	7620	7740	7590	9950	5370	7660	7650.86	6.34	-11677	7940	7800	7630	7490	7320	7870	7560	275	2290	500	5360	10	1	55018347	4181	-14.39	2.30	12	0.40	-528.00	3306.00	9988	20230607	-23.91	5420	20240229	40.22	9400	-19.15	20240326	5420	40.22	20240229	21550	-64.73	20230607	5420	40.22	20240229	2.23	N	092040	500	275 억	3487378	N	N	7	N	N
27	20240425	150737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7610	-50	5	-0.65	1573287950	205549	52.22	7620	7740	7590	9950	5370	7660	7654.07	6.34	-13788	7940	7800	7630	7490	7320	7870	7560	275	2290	500	5360	10	1	55018347	4187	-14.41	2.30	12	0.37	-528.00	3306.00	9988	20230607	-23.81	5420	20240229	40.41	9400	-19.04	20240326	5420	40.41	20240229	21550	-64.69	20230607	5420	40.41	20240229	2.23	N	092040	500	275 억	3487378	N	N	103	N	N
28	20240425	140733	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7620	-40	5	-0.52	1370286290	178862	45.44	7620	7740	7600	9950	5370	7660	7661.14	6.34	-12337	7940	7800	7630	7490	7320	7870	7560	275	2290	500	5360	10	1	55018347	4192	-14.43	2.30	12	0.33	-528.00	3306.00	9988	20230607	-23.71	5420	20240229	40.59	9400	-18.94	20240326	5420	40.59	20240229	21550	-64.64	20230607	5420	40.59	20240229	2.23	N	092040	500	275 억	3487378	N	N	103	N	N
29	20240425	130736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7620	-40	5	-0.52	1244989840	162402	41.26	7620	7740	7600	9950	5370	7660	7666.10	6.34	-9425	7940	7800	7630	7490	7320	7870	7560	275	2290	500	5360	10	1	55018347	4192	-14.43	2.30	12	0.30	-528.00	3306.00	9988	20230607	-23.71	5420	20240229	40.59	9400	-18.94	20240326	5420	40.59	20240229	21550	-64.64	20230607	5420	40.59	20240229	2.23	N	092040	500	275 억	3487378	N	N	103	N	N
30	20240425	120732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7620	-40	5	-0.52	1166730040	152133	38.65	7620	7740	7600	9950	5370	7660	7669.15	6.34	-8164	7940	7800	7630	7490	7320	7870	7560	275	2290	500	5360	10	1	55018347	4192	-14.43	2.30	12	0.28	-528.00	3306.00	9988	20230607	-23.71	5420	20240229	40.59	9400	-18.94	20240326	5420	40.59	20240229	21550	-64.64	20230607	5420	40.59	20240229	2.23	N	092040	500	275 억	3487378	N	N	103	N	N
31	20240425	110734	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7660	0	3	0.00	911725190	118741	30.17	7620	7740	7620	9950	5370	7660	7678.28	6.34	5494	7940	7800	7630	7490	7320	7870	7560	275	2290	500	5360	10	1	55018347	4214	-14.51	2.32	12	0.22	-528.00	3306.00	9988	20230607	-23.31	5420	20240229	41.33	9400	-18.51	20240326	5420	41.33	20240229	21550	-64.45	20230607	5420	41.33	20240229	2.23	N	092040	500	275 억	3487378	N	N	103	N	N
32	20240425	100734	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7730	70	2	0.91	700775520	91273	23.19	7620	7740	7620	9950	5370	7660	7677.82	6.34	12930	7940	7800	7630	7490	7320	7870	7560	275	2290	500	5360	10	1	55018347	4253	-14.64	2.34	12	0.17	-528.00	3306.00	9988	20230607	-22.61	5420	20240229	42.62	9400	-17.77	20240326	5420	42.62	20240229	21550	-64.13	20230607	5420	42.62	20240229	2.23	N	092040	500	275 억	3487378	N	N	103	N	N
33	20240425	090736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7730	70	2	0.91	100556320	13076	3.32	7620	7740	7620	9950	5370	7660	7690.38	6.34	630	7940	7800	7630	7490	7320	7870	7560	275	2290	500	5360	10	1	55018347	4253	-14.64	2.34	12	0.02	-528.00	3306.00	9988	20230607	-22.61	5420	20240229	42.62	9400	-17.77	20240326	5420	42.62	20240229	21550	-64.13	20230607	5420	42.62	20240229	2.23	N	092040	500	275 억	3487378	N	N	103	N	N
34	20240424	160721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7660	120	2	1.59	2968639950	390970	116.72	7590	7770	7460	9800	5280	7540	7593.01	6.34	-8725	7760	7650	7530	7420	7300	7705	7475	275	2260	500	5270	10	1	55018347	4214	-14.51	2.32	12	0.71	-528.00	3306.00	9988	20230607	-23.31	5420	20240229	41.33	9400	-18.51	20240326	5420	41.33	20240229	21550	-64.45	20230607	5420	41.33	20240229	2.19	N	092040	500	275 억	3489832	N	N	103	N	N
35	20240424	150731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7670	130	2	1.72	2818278220	371332	110.85	7590	7770	7460	9800	5280	7540	7589.71	6.34	-9559	7760	7650	7530	7420	7300	7705	7475	275	2260	500	5270	10	1	55018347	4220	-14.53	2.32	12	0.67	-528.00	3306.00	9988	20230607	-23.21	5420	20240229	41.51	9400	-18.40	20240326	5420	41.51	20240229	21550	-64.41	20230607	5420	41.51	20240229	2.19	N	092040	500	275 억	3489832	N	N	318	N	N
36	20240424	140731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7670	130	2	1.72	2261663690	299101	89.29	7590	7690	7460	9800	5280	7540	7561.57	6.34	-6735	7760	7650	7530	7420	7300	7705	7475	275	2260	500	5270	10	1	55018347	4220	-14.53	2.32	12	0.54	-528.00	3306.00	9988	20230607	-23.21	5420	20240229	41.51	9400	-18.40	20240326	5420	41.51	20240229	21550	-64.41	20230607	5420	41.51	20240229	2.19	N	092040	500	275 억	3489832	N	N	318	N	N
37	20240424	130735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7660	120	2	1.59	1970074210	261018	77.92	7590	7680	7460	9800	5280	7540	7547.67	6.34	-12339	7760	7650	7530	7420	7300	7705	7475	275	2260	500	5270	10	1	55018347	4214	-14.51	2.32	12	0.47	-528.00	3306.00	9988	20230607	-23.31	5420	20240229	41.33	9400	-18.51	20240326	5420	41.33	20240229	21550	-64.45	20230607	5420	41.33	20240229	2.19	N	092040	500	275 억	3489832	N	N	318	N	N
38	20240424	120732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7500	-40	5	-0.53	1458746970	193839	57.87	7590	7660	7460	9800	5280	7540	7525.52	6.34	-27510	7760	7650	7530	7420	7300	7705	7475	275	2260	500	5270	10	1	55018347	4126	-14.20	2.27	12	0.35	-528.00	3306.00	9988	20230607	-24.91	5420	20240229	38.38	9400	-20.21	20240326	5420	38.38	20240229	21550	-65.20	20230607	5420	38.38	20240229	2.19	N	092040	500	275 억	3489832	N	N	318	N	N
39	20240424	110730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7510	-30	5	-0.40	998061680	132223	39.47	7590	7660	7470	9800	5280	7540	7548.35	6.34	-27252	7760	7650	7530	7420	7300	7705	7475	275	2260	500	5270	10	1	55018347	4132	-14.22	2.27	12	0.24	-528.00	3306.00	9988	20230607	-24.81	5420	20240229	38.56	9400	-20.11	20240326	5420	38.56	20240229	21550	-65.15	20230607	5420	38.56	20240229	2.19	N	092040	500	275 억	3489832	N	N	318	N	N
40	20240424	100729	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7510	-30	5	-0.40	752249280	99421	29.68	7590	7660	7510	9800	5280	7540	7566.43	6.34	-20769	7760	7650	7530	7420	7300	7705	7475	275	2260	500	5270	10	1	55018347	4132	-14.22	2.27	12	0.18	-528.00	3306.00	9988	20230607	-24.81	5420	20240229	38.56	9400	-20.11	20240326	5420	38.56	20240229	21550	-65.15	20230607	5420	38.56	20240229	2.19	N	092040	500	275 억	3489832	N	N	318	N	N
41	20240424	090731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7600	60	2	0.80	261754520	34414	10.27	7590	7660	7540	9800	5280	7540	7607.02	6.34	-12204	7760	7650	7530	7420	7300	7705	7475	275	2260	500	5270	10	1	55018347	4181	-14.39	2.30	12	0.06	-528.00	3306.00	9988	20230607	-23.91	5420	20240229	40.22	9400	-19.15	20240326	5420	40.22	20240229	21550	-64.73	20230607	5420	40.22	20240229	2.19	N	092040	500	275 억	3489832	N	N	318	N	N
42	20240423	160708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7540	60	2	0.80	2490652800	331811	71.22	7420	7640	7410	9720	5240	7480	7506.18	6.36	-2754	7806	7642	7416	7252	7026	7725	7335	275	2240	500	5230	10	1	55018347	4148	-14.28	2.28	12	0.60	-528.00	3306.00	9988	20230607	-24.51	5420	20240229	39.11	9400	-19.79	20240326	5420	39.11	20240229	21550	-65.01	20230607	5420	39.11	20240229	2.21	N	092040	500	275 억	3497604	N	N	318	N	N
43	20240423	150728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7480	0	3	0.00	2365215050	315139	67.64	7420	7640	7410	9720	5240	7480	7505.31	6.36	-2631	7806	7642	7416	7252	7026	7725	7335	275	2240	500	5230	10	1	55018347	4115	-14.17	2.26	12	0.57	-528.00	3306.00	9988	20230607	-25.11	5420	20240229	38.01	9400	-20.43	20240326	5420	38.01	20240229	21550	-65.29	20230607	5420	38.01	20240229	2.21	N	092040	500	275 억	3497604	N	N	70	N	N
44	20240423	140727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7460	-20	5	-0.27	2170883790	289200	62.07	7420	7640	7410	9720	5240	7480	7506.51	6.36	-2190	7806	7642	7416	7252	7026	7725	7335	275	2240	500	5230	10	1	55018347	4104	-14.13	2.26	12	0.53	-528.00	3306.00	9988	20230607	-25.31	5420	20240229	37.64	9400	-20.64	20240326	5420	37.64	20240229	21550	-65.38	20230607	5420	37.64	20240229	2.21	N	092040	500	275 억	3497604	N	N	70	N	N
45	20240423	130726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7460	-20	5	-0.27	1780693230	236826	50.83	7420	7640	7420	9720	5240	7480	7518.99	6.36	-749	7806	7642	7416	7252	7026	7725	7335	275	2240	500	5230	10	1	55018347	4104	-14.13	2.26	12	0.43	-528.00	3306.00	9988	20230607	-25.31	5420	20240229	37.64	9400	-20.64	20240326	5420	37.64	20240229	21550	-65.38	20230607	5420	37.64	20240229	2.21	N	092040	500	275 억	3497604	N	N	70	N	N
46	20240423	120726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7480	0	3	0.00	1513022900	200991	43.14	7420	7640	7420	9720	5240	7480	7527.81	6.36	481	7806	7642	7416	7252	7026	7725	7335	275	2240	500	5230	10	1	55018347	4115	-14.17	2.26	12	0.37	-528.00	3306.00	9988	20230607	-25.11	5420	20240229	38.01	9400	-20.43	20240326	5420	38.01	20240229	21550	-65.29	20230607	5420	38.01	20240229	2.21	N	092040	500	275 억	3497604	N	N	70	N	N
47	20240423	110727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7480	0	3	0.00	1302291890	172898	37.11	7420	7640	7420	9720	5240	7480	7532.14	6.36	-1680	7806	7642	7416	7252	7026	7725	7335	275	2240	500	5230	10	1	55018347	4115	-14.17	2.26	12	0.31	-528.00	3306.00	9988	20230607	-25.11	5420	20240229	38.01	9400	-20.43	20240326	5420	38.01	20240229	21550	-65.29	20230607	5420	38.01	20240229	2.21	N	092040	500	275 억	3497604	N	N	70	N	N
48	20240423	100727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7510	30	2	0.40	803161410	106468	22.85	7420	7640	7420	9720	5240	7480	7543.69	6.36	-4289	7806	7642	7416	7252	7026	7725	7335	275	2240	500	5230	10	1	55018347	4132	-14.22	2.27	12	0.19	-528.00	3306.00	9988	20230607	-24.81	5420	20240229	38.56	9400	-20.11	20240326	5420	38.56	20240229	21550	-65.15	20230607	5420	38.56	20240229	2.21	N	092040	500	275 억	3497604	N	N	70	N	N
49	20240423	090727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7460	-20	5	-0.27	129402160	17353	3.72	7420	7520	7420	9720	5240	7480	7457.05	6.36	-1545	7806	7642	7416	7252	7026	7725	7335	275	2240	500	5230	10	1	55018347	4104	-14.13	2.26	12	0.03	-528.00	3306.00	9988	20230607	-25.31	5420	20240229	37.64	9400	-20.64	20240326	5420	37.64	20240229	21550	-65.38	20230607	5420	37.64	20240229	2.21	N	092040	500	275 억	3497604	N	N	70	N	N
50	20240422	160724	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7480	250	2	3.46	3454879250	464003	67.98	7210	7580	7190	9390	5070	7230	7445.83	6.30	28414	7690	7460	7250	7020	6810	7355	6915	275	2160	500	5060	10	1	55018347	4115	-14.17	2.26	12	0.84	-528.00	3306.00	9988	20230607	-25.11	5420	20240229	38.01	9400	-20.43	20240326	5420	38.01	20240229	21550	-65.29	20230607	5420	38.01	20240229	2.23	N	092040	500	275 억	3465209	N	N	70	N	N
51	20240422	150724	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7440	210	2	2.90	3323640870	446427	65.40	7210	7580	7190	9390	5070	7230	7445.01	6.30	30378	7690	7460	7250	7020	6810	7355	6915	275	2160	500	5060	10	1	55018347	4093	-14.09	2.25	12	0.81	-528.00	3306.00	9988	20230607	-25.51	5420	20240229	37.27	9400	-20.85	20240326	5420	37.27	20240229	21550	-65.48	20230607	5420	37.27	20240229	2.23	N	092040	500	275 억	3465209	N	N	335	N	N
52	20240422	140723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7370	140	2	1.94	3049639670	409458	59.98	7210	7580	7190	9390	5070	7230	7448.02	6.30	20034	7690	7460	7250	7020	6810	7355	6915	275	2160	500	5060	10	1	55018347	4055	-13.96	2.23	12	0.74	-528.00	3306.00	9988	20230607	-26.21	5420	20240229	35.98	9400	-21.60	20240326	5420	35.98	20240229	21550	-65.80	20230607	5420	35.98	20240229	2.23	N	092040	500	275 억	3465209	N	N	335	N	N
53	20240422	130721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7430	200	2	2.77	2712035230	363714	53.28	7210	7580	7190	9390	5070	7230	7456.54	6.30	19050	7690	7460	7250	7020	6810	7355	6915	275	2160	500	5060	10	1	55018347	4088	-14.07	2.25	12	0.66	-528.00	3306.00	9988	20230607	-25.61	5420	20240229	37.08	9400	-20.96	20240326	5420	37.08	20240229	21550	-65.52	20230607	5420	37.08	20240229	2.23	N	092040	500	275 억	3465209	N	N	335	N	N
54	20240422	120721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7480	250	2	3.46	2493821140	334409	48.99	7210	7580	7190	9390	5070	7230	7457.43	6.30	17821	7690	7460	7250	7020	6810	7355	6915	275	2160	500	5060	10	1	55018347	4115	-14.17	2.26	12	0.61	-528.00	3306.00	9988	20230607	-25.11	5420	20240229	38.01	9400	-20.43	20240326	5420	38.01	20240229	21550	-65.29	20230607	5420	38.01	20240229	2.23	N	092040	500	275 억	3465209	N	N	335	N	N
55	20240422	110722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7410	180	2	2.49	2141442950	287306	42.09	7210	7580	7190	9390	5070	7230	7453.57	6.30	14878	7690	7460	7250	7020	6810	7355	6915	275	2160	500	5060	10	1	55018347	4077	-14.03	2.24	12	0.52	-528.00	3306.00	9988	20230607	-25.81	5420	20240229	36.72	9400	-21.17	20240326	5420	36.72	20240229	21550	-65.61	20230607	5420	36.72	20240229	2.23	N	092040	500	275 억	3465209	N	N	335	N	N
56	20240422	100722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7490	260	2	3.60	1732225250	232393	34.05	7210	7580	7190	9390	5070	7230	7453.91	6.30	20553	7690	7460	7250	7020	6810	7355	6915	275	2160	500	5060	10	1	55018347	4121	-14.19	2.27	12	0.42	-528.00	3306.00	9988	20230607	-25.01	5420	20240229	38.19	9400	-20.32	20240326	5420	38.19	20240229	21550	-65.24	20230607	5420	38.19	20240229	2.23	N	092040	500	275 억	3465209	N	N	335	N	N
57	20240422	090722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7310	80	2	1.11	204671310	28187	4.13	7210	7330	7190	9390	5070	7230	7261.25	6.30	2082	7690	7460	7250	7020	6810	7355	6915	275	2160	500	5060	10	1	55018347	4022	-13.84	2.21	12	0.05	-528.00	3306.00	9988	20230607	-26.81	5420	20240229	34.87	9400	-22.23	20240326	5420	34.87	20240229	21550	-66.08	20230607	5420	34.87	20240229	2.23	N	092040	500	275 억	3465209	N	N	335	N	N
58	20240419	160651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7230	-80	5	-1.09	4937895910	680106	61.36	7300	7480	7040	9500	5120	7310	7260.52	6.36	-21251	8016	7662	7236	6882	6456	7840	7060	274	2190	500	5110	10	1	54831711	3964	-13.69	2.19	12	1.24	-528.00	3306.00	9988	20230607	-27.61	5420	20240229	33.39	9400	-23.09	20240326	5420	33.39	20240229	21550	-66.45	20230607	5420	33.39	20240229	2.18	N	092040	500	274 억	3489304	N	N	335	N	N
59	20240419	150656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7180	-130	5	-1.78	4813489860	662861	59.81	7300	7480	7040	9500	5120	7310	7261.68	6.36	-23009	8016	7662	7236	6882	6456	7840	7060	274	2190	500	5110	10	1	54831711	3937	-13.60	2.17	12	1.21	-528.00	3306.00	9988	20230607	-28.11	5420	20240229	32.47	9400	-23.62	20240326	5420	32.47	20240229	21550	-66.68	20230607	5420	32.47	20240229	2.18	N	092040	500	274 억	3489304	N	N	104	N	N
60	20240419	140650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7270	-40	5	-0.55	4360552280	599986	54.13	7300	7480	7040	9500	5120	7310	7267.74	6.36	-18941	8016	7662	7236	6882	6456	7840	7060	274	2190	500	5110	10	1	54831711	3986	-13.77	2.20	12	1.09	-528.00	3306.00	9988	20230607	-27.21	5420	20240229	34.13	9400	-22.66	20240326	5420	34.13	20240229	21550	-66.26	20230607	5420	34.13	20240229	2.18	N	092040	500	274 억	3489304	N	N	104	N	N
61	20240419	130651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7260	-50	5	-0.68	3902276000	536913	48.44	7300	7480	7040	9500	5120	7310	7267.97	6.36	-18239	8016	7662	7236	6882	6456	7840	7060	274	2190	500	5110	10	1	54831711	3981	-13.75	2.20	12	0.98	-528.00	3306.00	9988	20230607	-27.31	5420	20240229	33.95	9400	-22.77	20240326	5420	33.95	20240229	21550	-66.31	20230607	5420	33.95	20240229	2.18	N	092040	500	274 억	3489304	N	N	104	N	N
62	20240419	120649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7130	-180	5	-2.46	3456829500	475111	42.87	7300	7480	7040	9500	5120	7310	7275.82	6.36	-10535	8016	7662	7236	6882	6456	7840	7060	274	2190	500	5110	10	1	54831711	3910	-13.50	2.16	12	0.87	-528.00	3306.00	9988	20230607	-28.61	5420	20240229	31.55	9400	-24.15	20240326	5420	31.55	20240229	21550	-66.91	20230607	5420	31.55	20240229	2.18	N	092040	500	274 억	3489304	N	N	104	N	N
63	20240419	110656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7150	-160	5	-2.19	2737652410	373854	33.73	7300	7480	7140	9500	5120	7310	7322.79	6.36	-18871	8016	7662	7236	6882	6456	7840	7060	274	2190	500	5110	10	1	54831711	3920	-13.54	2.16	12	0.68	-528.00	3306.00	9988	20230607	-28.41	5420	20240229	31.92	9400	-23.94	20240326	5420	31.92	20240229	21550	-66.82	20230607	5420	31.92	20240229	2.18	N	092040	500	274 억	3489304	N	N	104	N	N
64	20240419	100654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7400	90	2	1.23	1408985230	191967	17.32	7300	7450	7200	9500	5120	7310	7339.75	6.36	-11144	8016	7662	7236	6882	6456	7840	7060	274	2190	500	5110	10	1	54831711	4058	-14.02	2.24	12	0.35	-528.00	3306.00	9988	20230607	-25.91	5420	20240229	36.53	9400	-21.28	20240326	5420	36.53	20240229	21550	-65.66	20230607	5420	36.53	20240229	2.18	N	092040	500	274 억	3489304	N	N	104	N	N
65	20240419	090648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7240	-70	5	-0.96	188350060	25948	2.34	7300	7310	7230	9500	5120	7310	7258.42	6.36	3231	8016	7662	7236	6882	6456	7840	7060	274	2190	500	5110	10	1	54831711	3970	-13.71	2.19	12	0.05	-528.00	3306.00	9988	20230607	-27.51	5420	20240229	33.58	9400	-22.98	20240326	5420	33.58	20240229	21550	-66.40	20230607	5420	33.58	20240229	2.18	N	092040	500	274 억	3489304	N	N	104	N	N
66	20240418	160649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7310	450	2	6.56	7944449600	1094361	149.54	6820	7590	6810	8910	4810	6860	7259.58	6.25	68895	7333	7096	6943	6706	6553	7020	6630	274	2050	500	4800	10	1	54831711	4008	-13.84	2.21	12	2.00	-528.00	3306.00	9988	20230607	-26.81	5420	20240229	34.87	9400	-22.23	20240326	5420	34.87	20240229	21550	-66.08	20230607	5420	34.87	20240229	2.17	N	092040	500	274 억	3426144	N	N	104	N	N
67	20240418	150647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7340	480	2	7.00	7715748170	1063081	145.26	6820	7590	6810	8910	4810	6860	7258.06	6.25	58271	7333	7096	6943	6706	6553	7020	6630	274	2050	500	4800	10	1	54831711	4025	-13.90	2.22	12	1.94	-528.00	3306.00	9988	20230607	-26.51	5420	20240229	35.42	9400	-21.91	20240326	5420	35.42	20240229	21550	-65.94	20230607	5420	35.42	20240229	2.17	N	092040	500	274 억	3426144	N	N	148	N	N
68	20240418	140653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7260	400	2	5.83	6775312680	933615	127.57	6820	7590	6810	8910	4810	6860	7257.24	6.25	38573	7333	7096	6943	6706	6553	7020	6630	274	2050	500	4800	10	1	54831711	3981	-13.75	2.20	12	1.70	-528.00	3306.00	9988	20230607	-27.31	5420	20240229	33.95	9400	-22.77	20240326	5420	33.95	20240229	21550	-66.31	20230607	5420	33.95	20240229	2.17	N	092040	500	274 억	3426144	N	N	148	N	N
69	20240418	130647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7250	390	2	5.69	3836491970	535843	73.22	6820	7310	6810	8910	4810	6860	7159.96	6.25	74255	7333	7096	6943	6706	6553	7020	6630	274	2050	500	4800	10	1	54831711	3975	-13.73	2.19	12	0.98	-528.00	3306.00	9988	20230607	-27.41	5420	20240229	33.76	9400	-22.87	20240326	5420	33.76	20240229	21550	-66.36	20230607	5420	33.76	20240229	2.17	N	092040	500	274 억	3426144	N	N	148	N	N
70	20240418	120646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7210	350	2	5.10	3228905760	452189	61.79	6820	7250	6810	8910	4810	6860	7140.86	6.25	85164	7333	7096	6943	6706	6553	7020	6630	274	2050	500	4800	10	1	54831711	3953	-13.66	2.18	12	0.82	-528.00	3306.00	9988	20230607	-27.81	5420	20240229	33.03	9400	-23.30	20240326	5420	33.03	20240229	21550	-66.54	20230607	5420	33.03	20240229	2.17	N	092040	500	274 억	3426144	N	N	148	N	N
71	20240418	110648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7170	310	2	4.52	2578108600	361485	49.39	6820	7250	6810	8910	4810	6860	7132.29	6.25	75123	7333	7096	6943	6706	6553	7020	6630	274	2050	500	4800	10	1	54831711	3931	-13.58	2.17	12	0.66	-528.00	3306.00	9988	20230607	-28.21	5420	20240229	32.29	9400	-23.72	20240326	5420	32.29	20240229	21550	-66.73	20230607	5420	32.29	20240229	2.17	N	092040	500	274 억	3426144	N	N	148	N	N
72	20240418	100649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7190	330	2	4.81	1966819950	276303	37.75	6820	7250	6810	8910	4810	6860	7118.72	6.25	54446	7333	7096	6943	6706	6553	7020	6630	274	2050	500	4800	10	1	54831711	3942	-13.62	2.17	12	0.50	-528.00	3306.00	9988	20230607	-28.01	5420	20240229	32.66	9400	-23.51	20240326	5420	32.66	20240229	21550	-66.64	20230607	5420	32.66	20240229	2.17	N	092040	500	274 억	3426144	N	N	148	N	N
73	20240418	090648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7020	160	2	2.33	326727570	46806	6.40	6820	7100	6810	8910	4810	6860	6981.50	6.25	5401	7333	7096	6943	6706	6553	7020	6630	274	2050	500	4800	10	1	54831711	3849	-13.30	2.12	12	0.09	-528.00	3306.00	9988	20230607	-29.72	5420	20240229	29.52	9400	-25.32	20240326	5420	29.52	20240229	21550	-67.42	20230607	5420	29.52	20240229	2.17	N	092040	500	274 억	3426144	N	N	148	N	N
74	20240417	160642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6860	-200	5	-2.83	5026426580	728645	75.94	7060	7180	6790	9170	4950	7060	6898.32	6.24	-22759	7306	7182	7036	6912	6766	7110	6840	274	2110	500	4940	10	1	54831711	3761	-12.99	2.08	12	1.33	-528.00	3306.00	9988	20230607	-31.32	5420	20240229	26.57	9400	-27.02	20240326	5420	26.57	20240229	21550	-68.17	20230607	5420	26.57	20240229	2.15	N	092040	500	274 억	3422275	N	N	148	N	N
75	20240417	150654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6860	-200	5	-2.83	4666228530	676162	70.47	7060	7180	6790	9170	4950	7060	6901.05	6.24	-37986	7306	7182	7036	6912	6766	7110	6840	274	2110	500	4940	10	1	54831711	3761	-12.99	2.08	12	1.23	-528.00	3306.00	9988	20230607	-31.32	5420	20240229	26.57	9400	-27.02	20240326	5420	26.57	20240229	21550	-68.17	20230607	5420	26.57	20240229	2.15	N	092040	500	274 억	3422275	N	N	0	N	N
76	20240417	140647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6920	-140	5	-1.98	4204486680	609148	63.49	7060	7180	6790	9170	4950	7060	6902.24	6.24	-37285	7306	7182	7036	6912	6766	7110	6840	274	2110	500	4940	10	1	54831711	3794	-13.11	2.09	12	1.11	-528.00	3306.00	9988	20230607	-30.72	5420	20240229	27.68	9400	-26.38	20240326	5420	27.68	20240229	21550	-67.89	20230607	5420	27.68	20240229	2.15	N	092040	500	274 억	3422275	N	N	0	N	N
77	20240417	130650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6840	-220	5	-3.12	3853148120	558281	58.19	7060	7180	6790	9170	4950	7060	6901.81	6.24	-33507	7306	7182	7036	6912	6766	7110	6840	274	2110	500	4940	10	1	54831711	3750	-12.95	2.07	12	1.02	-528.00	3306.00	9988	20230607	-31.52	5420	20240229	26.20	9400	-27.23	20240326	5420	26.20	20240229	21550	-68.26	20230607	5420	26.20	20240229	2.15	N	092040	500	274 억	3422275	N	N	0	N	N
78	20240417	120651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6850	-210	5	-2.97	3221676020	465938	48.56	7060	7180	6790	9170	4950	7060	6914.39	6.24	-47671	7306	7182	7036	6912	6766	7110	6840	274	2110	500	4940	10	1	54831711	3756	-12.97	2.07	12	0.85	-528.00	3306.00	9988	20230607	-31.42	5420	20240229	26.38	9400	-27.13	20240326	5420	26.38	20240229	21550	-68.21	20230607	5420	26.38	20240229	2.15	N	092040	500	274 억	3422275	N	N	0	N	N
79	20240417	110652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6850	-210	5	-2.97	2845498150	411056	42.84	7060	7180	6790	9170	4950	7060	6922.41	6.24	-34963	7306	7182	7036	6912	6766	7110	6840	274	2110	500	4940	10	1	54831711	3756	-12.97	2.07	12	0.75	-528.00	3306.00	9988	20230607	-31.42	5420	20240229	26.38	9400	-27.13	20240326	5420	26.38	20240229	21550	-68.21	20230607	5420	26.38	20240229	2.15	N	092040	500	274 억	3422275	N	N	0	N	N
80	20240417	100647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6930	-130	5	-1.84	1419481870	203145	21.17	7060	7180	6900	9170	4950	7060	6987.53	6.24	-23354	7306	7182	7036	6912	6766	7110	6840	274	2110	500	4940	10	1	54831711	3800	-13.12	2.10	12	0.37	-528.00	3306.00	9988	20230607	-30.62	5420	20240229	27.86	9400	-26.28	20240326	5420	27.86	20240229	21550	-67.84	20230607	5420	27.86	20240229	2.15	N	092040	500	274 억	3422275	N	N	0	N	N
81	20240417	090645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7070	10	2	0.14	183164090	25878	2.70	7060	7180	7060	9170	4950	7060	7077.98	6.24	-3220	7306	7182	7036	6912	6766	7110	6840	274	2110	500	4940	10	1	54831711	3877	-13.39	2.14	12	0.05	-528.00	3306.00	9988	20230607	-29.22	5420	20240229	30.44	9400	-24.79	20240326	5420	30.44	20240229	21550	-67.19	20230607	5420	30.44	20240229	2.15	N	092040	500	274 억	3422275	N	N	0	N	N
82	20240416	160649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7060	-90	5	-1.26	6663174200	952353	193.38	7100	7160	6890	9290	5010	7150	6996.51	6.06	93432	7376	7262	7176	7062	6976	7220	7020	274	2140	500	5000	10	1	54831711	3871	-13.37	2.14	12	1.74	-528.00	3306.00	9988	20230607	-29.32	5420	20240229	30.26	9400	-24.89	20240326	5420	30.26	20240229	21550	-67.24	20230607	5420	30.26	20240229	2.11	N	092040	500	274 억	3325095	N	N	0	N	N
83	20240416	150647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7110	-40	5	-0.56	6369023340	910826	184.95	7100	7160	6890	9290	5010	7150	6992.58	6.06	97456	7376	7262	7176	7062	6976	7220	7020	274	2140	500	5000	10	1	54831711	3899	-13.47	2.15	12	1.66	-528.00	3306.00	9988	20230607	-28.81	5420	20240229	31.18	9400	-24.36	20240326	5420	31.18	20240229	21550	-67.01	20230607	5420	31.18	20240229	2.11	N	092040	500	274 억	3325095	N	N	0	N	N
84	20240416	140646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7030	-120	5	-1.68	5275410000	756120	153.54	7100	7110	6890	9290	5010	7150	6976.94	6.06	92140	7376	7262	7176	7062	6976	7220	7020	274	2140	500	5000	10	1	54831711	3855	-13.31	2.13	12	1.38	-528.00	3306.00	9988	20230607	-29.62	5420	20240229	29.70	9400	-25.21	20240326	5420	29.70	20240229	21550	-67.38	20230607	5420	29.70	20240229	2.11	N	092040	500	274 억	3325095	N	N	0	N	N
85	20240416	130647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6990	-160	5	-2.24	4664296060	668443	135.73	7100	7110	6890	9290	5010	7150	6977.85	6.06	66375	7376	7262	7176	7062	6976	7220	7020	274	2140	500	5000	10	1	54831711	3833	-13.24	2.11	12	1.22	-528.00	3306.00	9988	20230607	-30.02	5420	20240229	28.97	9400	-25.64	20240326	5420	28.97	20240229	21550	-67.56	20230607	5420	28.97	20240229	2.11	N	092040	500	274 억	3325095	N	N	0	N	N
86	20240416	120649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6990	-160	5	-2.24	4218413970	604868	122.82	7100	7110	6890	9290	5010	7150	6974.10	6.06	63343	7376	7262	7176	7062	6976	7220	7020	274	2140	500	5000	10	1	54831711	3833	-13.24	2.11	12	1.10	-528.00	3306.00	9988	20230607	-30.02	5420	20240229	28.97	9400	-25.64	20240326	5420	28.97	20240229	21550	-67.56	20230607	5420	28.97	20240229	2.11	N	092040	500	274 억	3325095	N	N	0	N	N
87	20240416	110646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6970	-180	5	-2.52	3757843990	538618	109.37	7100	7110	6890	9290	5010	7150	6976.82	6.06	44116	7376	7262	7176	7062	6976	7220	7020	274	2140	500	5000	10	1	54831711	3822	-13.20	2.11	12	0.98	-528.00	3306.00	9988	20230607	-30.22	5420	20240229	28.60	9400	-25.85	20240326	5420	28.60	20240229	21550	-67.66	20230607	5420	28.60	20240229	2.11	N	092040	500	274 억	3325095	N	N	0	N	N
88	20240416	100639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6920	-230	5	-3.22	3074931350	440826	89.51	7100	7110	6890	9290	5010	7150	6975.38	6.06	48458	7376	7262	7176	7062	6976	7220	7020	274	2140	500	5000	10	1	54831711	3794	-13.11	2.09	12	0.80	-528.00	3306.00	9988	20230607	-30.72	5420	20240229	27.68	9400	-26.38	20240326	5420	27.68	20240229	21550	-67.89	20230607	5420	27.68	20240229	2.11	N	092040	500	274 억	3325095	N	N	0	N	N
89	20240416	090638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7010	-140	5	-1.96	699461090	99180	20.14	7100	7110	6990	9290	5010	7150	7052.42	6.06	1318	7376	7262	7176	7062	6976	7220	7020	274	2140	500	5000	10	1	54831711	3844	-13.28	2.12	12	0.18	-528.00	3306.00	9988	20230607	-29.82	5420	20240229	29.34	9400	-25.43	20240326	5420	29.34	20240229	21550	-67.47	20230607	5420	29.34	20240229	2.11	N	092040	500	274 억	3325095	N	N	0	N	N
90	20240415	160637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7150	-90	5	-1.24	3505086210	488547	47.48	7190	7290	7090	9410	5070	7240	7174.56	6.01	57753	7833	7536	7383	7086	6933	7460	7010	274	2170	500	5060	10	1	54831711	3920	-13.54	2.16	12	0.89	-528.00	3306.00	9988	20230607	-28.41	5420	20240229	31.92	9400	-23.94	20240326	5420	31.92	20240229	21550	-66.82	20230607	5420	31.92	20240229	2.02	N	092040	500	274 억	3297500	N	N	108	N	N
91	20240415	150642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7170	-70	5	-0.97	3197136860	445525	43.30	7190	7290	7090	9410	5070	7240	7176.07	6.01	42910	7833	7536	7383	7086	6933	7460	7010	274	2170	500	5060	10	1	54831711	3931	-13.58	2.17	12	0.81	-528.00	3306.00	9988	20230607	-28.21	5420	20240229	32.29	9400	-23.72	20240326	5420	32.29	20240229	21550	-66.73	20230607	5420	32.29	20240229	2.02	N	092040	500	274 억	3297500	N	N	108	N	N
92	20240415	140636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7190	-50	5	-0.69	2858874080	398424	38.72	7190	7290	7090	9410	5070	7240	7175.41	6.01	40997	7833	7536	7383	7086	6933	7460	7010	274	2170	500	5060	10	1	54831711	3942	-13.62	2.17	12	0.73	-528.00	3306.00	9988	20230607	-28.01	5420	20240229	32.66	9400	-23.51	20240326	5420	32.66	20240229	21550	-66.64	20230607	5420	32.66	20240229	2.02	N	092040	500	274 억	3297500	N	N	108	N	N
93	20240415	130630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7120	-120	5	-1.66	2554930060	355883	34.59	7190	7290	7090	9410	5070	7240	7179.08	6.01	25013	7833	7536	7383	7086	6933	7460	7010	274	2170	500	5060	10	1	54831711	3904	-13.48	2.15	12	0.65	-528.00	3306.00	9988	20230607	-28.71	5420	20240229	31.37	9400	-24.26	20240326	5420	31.37	20240229	21550	-66.96	20230607	5420	31.37	20240229	2.02	N	092040	500	274 억	3297500	N	N	108	N	N
94	20240415	120640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7150	-90	5	-1.24	1915882400	266098	25.86	7190	7290	7120	9410	5070	7240	7199.87	6.01	18446	7833	7536	7383	7086	6933	7460	7010	274	2170	500	5060	10	1	54831711	3920	-13.54	2.16	12	0.49	-528.00	3306.00	9988	20230607	-28.41	5420	20240229	31.92	9400	-23.94	20240326	5420	31.92	20240229	21550	-66.82	20230607	5420	31.92	20240229	2.02	N	092040	500	274 억	3297500	N	N	108	N	N
95	20240415	110639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7200	-40	5	-0.55	1624793330	225545	21.92	7190	7290	7120	9410	5070	7240	7203.81	6.01	17851	7833	7536	7383	7086	6933	7460	7010	274	2170	500	5060	10	1	54831711	3948	-13.64	2.18	12	0.41	-528.00	3306.00	9988	20230607	-27.91	5420	20240229	32.84	9400	-23.40	20240326	5420	32.84	20240229	21550	-66.59	20230607	5420	32.84	20240229	2.02	N	092040	500	274 억	3297500	N	N	108	N	N
96	20240415	100635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7240	0	3	0.00	1138938320	157960	15.35	7190	7290	7120	9410	5070	7240	7210.25	6.01	9981	7833	7536	7383	7086	6933	7460	7010	274	2170	500	5060	10	1	54831711	3970	-13.71	2.19	12	0.29	-528.00	3306.00	9988	20230607	-27.51	5420	20240229	33.58	9400	-22.98	20240326	5420	33.58	20240229	21550	-66.40	20230607	5420	33.58	20240229	2.02	N	092040	500	274 억	3297500	N	N	108	N	N
97	20240415	090640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7200	-40	5	-0.55	358184000	49698	4.83	7190	7290	7150	9410	5070	7240	7207.04	6.01	8504	7833	7536	7383	7086	6933	7460	7010	274	2170	500	5060	10	1	54831711	3948	-13.64	2.18	12	0.09	-528.00	3306.00	9988	20230607	-27.91	5420	20240229	32.84	9400	-23.40	20240326	5420	32.84	20240229	21550	-66.59	20230607	5420	32.84	20240229	2.02	N	092040	500	274 억	3297500	N	N	108	N	N
98	20240412	160635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7240	-320	5	-4.23	7532177040	1022164	80.26	7660	7680	7230	9820	5300	7560	7369.68	5.56	107881	8786	8172	7856	7242	6926	8015	7085	274	2260	500	5290	10	1	54707287	3961	-13.71	2.19	12	1.87	-528.00	3306.00	9988	20230607	-27.51	5420	20240229	33.58	9400	-22.98	20240326	5420	33.58	20240229	21550	-66.40	20230607	5420	33.58	20240229	2.00	N	092040	500	273 억	3040331	N	N	108	N	N
99	20240412	150638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7330	-230	5	-3.04	6923012750	938255	73.68	7660	7680	7230	9820	5300	7560	7378.60	5.56	82513	8786	8172	7856	7242	6926	8015	7085	274	2260	500	5290	10	1	54707287	4010	-13.88	2.22	12	1.72	-528.00	3306.00	9988	20230607	-26.61	5420	20240229	35.24	9400	-22.02	20240326	5420	35.24	20240229	21550	-65.99	20230607	5420	35.24	20240229	2.00	N	092040	500	273 억	3040331	N	N	0	N	N
100	20240412	140635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	-270	5	-3.57	6102199220	826000	64.86	7660	7680	7230	9820	5300	7560	7387.65	5.56	42863	8786	8172	7856	7242	6926	8015	7085	274	2260	500	5290	10	1	54707287	3988	-13.81	2.21	12	1.51	-528.00	3306.00	9988	20230607	-27.01	5420	20240229	34.50	9400	-22.45	20240326	5420	34.50	20240229	21550	-66.17	20230607	5420	34.50	20240229	2.00	N	092040	500	273 억	3040331	N	N	0	N	N
101	20240412	130630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7320	-240	5	-3.17	5555383510	751157	58.98	7660	7680	7230	9820	5300	7560	7395.77	5.56	30808	8786	8172	7856	7242	6926	8015	7085	274	2260	500	5290	10	1	54707287	4005	-13.86	2.21	12	1.37	-528.00	3306.00	9988	20230607	-26.71	5420	20240229	35.06	9400	-22.13	20240326	5420	35.06	20240229	21550	-66.03	20230607	5420	35.06	20240229	2.00	N	092040	500	273 억	3040331	N	N	0	N	N
102	20240412	120635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	-270	5	-3.57	4832034530	651717	51.18	7660	7680	7230	9820	5300	7560	7414.31	5.56	23812	8786	8172	7856	7242	6926	8015	7085	274	2260	500	5290	10	1	54707287	3988	-13.81	2.21	12	1.19	-528.00	3306.00	9988	20230607	-27.01	5420	20240229	34.50	9400	-22.45	20240326	5420	34.50	20240229	21550	-66.17	20230607	5420	34.50	20240229	2.00	N	092040	500	273 억	3040331	N	N	0	N	N
103	20240412	110631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7420	-140	5	-1.85	3392647780	454978	35.73	7660	7680	7290	9820	5300	7560	7456.73	5.56	20571	8786	8172	7856	7242	6926	8015	7085	274	2260	500	5290	10	1	54707287	4059	-14.05	2.24	12	0.83	-528.00	3306.00	9988	20230607	-25.71	5420	20240229	36.90	9400	-21.06	20240326	5420	36.90	20240229	21550	-65.57	20230607	5420	36.90	20240229	2.00	N	092040	500	273 억	3040331	N	N	0	N	N
104	20240412	100633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7520	-40	5	-0.53	2654435530	355903	27.95	7660	7680	7290	9820	5300	7560	7458.31	5.56	51203	8786	8172	7856	7242	6926	8015	7085	274	2260	500	5290	10	1	54707287	4114	-14.24	2.27	12	0.65	-528.00	3306.00	9988	20230607	-24.71	5420	20240229	38.75	9400	-20.00	20240326	5420	38.75	20240229	21550	-65.10	20230607	5420	38.75	20240229	2.00	N	092040	500	273 억	3040331	N	N	0	N	N
105	20240412	090632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7380	-180	5	-2.38	449259280	59703	4.69	7660	7680	7360	9820	5300	7560	7524.90	5.56	-7700	8786	8172	7856	7242	6926	8015	7085	274	2260	500	5290	10	1	54707287	4037	-13.98	2.23	12	0.11	-528.00	3306.00	9988	20230607	-26.11	5420	20240229	36.16	9400	-21.49	20240326	5420	36.16	20240229	21550	-65.75	20230607	5420	36.16	20240229	2.00	N	092040	500	273 억	3040331	N	N	0	N	N
106	20240411	160628	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7560	-520	5	-6.44	10119629260	1261533	235.87	8000	8470	7540	10500	5660	8080	8024.37	5.85	-162450	8340	8210	8050	7920	7760	8275	7985	274	2420	500	5650	10	1	54707287	4136	-14.32	2.29	12	2.31	-528.00	3306.00	9988	20230607	-24.31	5420	20240229	39.48	9400	-19.57	20240326	5420	39.48	20240229	21550	-64.92	20230607	5420	39.48	20240229	2.01	N	092040	500	273 억	3201983	N	N	0	N	N
107	20240411	150634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7870	-210	5	-2.60	7898116510	971199	181.59	8000	8470	7860	10500	5660	8080	8132.94	5.85	-197554	8340	8210	8050	7920	7760	8275	7985	274	2420	500	5650	10	1	54707287	4305	-14.91	2.38	12	1.78	-528.00	3306.00	9988	20230607	-21.21	5420	20240229	45.20	9400	-16.28	20240326	5420	45.20	20240229	21550	-63.48	20230607	5420	45.20	20240229	2.01	N	092040	500	273 억	3201983	N	N	0	N	N
108	20240411	140631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7950	-130	5	-1.61	7079864210	867689	162.23	8000	8470	7910	10500	5660	8080	8160.47	5.85	-166796	8340	8210	8050	7920	7760	8275	7985	274	2420	500	5650	10	1	54707287	4349	-15.06	2.40	12	1.59	-528.00	3306.00	9988	20230607	-20.40	5420	20240229	46.68	9400	-15.43	20240326	5420	46.68	20240229	21550	-63.11	20230607	5420	46.68	20240229	2.01	N	092040	500	273 억	3201983	N	N	0	N	N
109	20240411	130623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7940	-140	5	-1.73	6793422910	831670	155.50	8000	8470	7910	10500	5660	8080	8169.60	5.85	-155631	8340	8210	8050	7920	7760	8275	7985	274	2420	500	5650	10	1	54707287	4344	-15.04	2.40	12	1.52	-528.00	3306.00	9988	20230607	-20.50	5420	20240229	46.49	9400	-15.53	20240326	5420	46.49	20240229	21550	-63.16	20230607	5420	46.49	20240229	2.01	N	092040	500	273 억	3201983	N	N	0	N	N
110	20240411	120633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8060	-20	5	-0.25	5714050800	696487	130.22	8000	8470	8000	10500	5660	8080	8206.10	5.85	-105768	8340	8210	8050	7920	7760	8275	7985	274	2420	500	5650	10	1	54707287	4409	-15.27	2.44	12	1.27	-528.00	3306.00	9988	20230607	-19.30	5420	20240229	48.71	9400	-14.26	20240326	5420	48.71	20240229	21550	-62.60	20230607	5420	48.71	20240229	2.01	N	092040	500	273 억	3201983	N	N	0	N	N
111	20240411	110626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8100	20	2	0.25	5153244870	627103	117.25	8000	8470	8000	10500	5660	8080	8220.00	5.85	-84157	8340	8210	8050	7920	7760	8275	7985	274	2420	500	5650	10	1	54707287	4431	-15.34	2.45	12	1.15	-528.00	3306.00	9988	20230607	-18.90	5420	20240229	49.45	9400	-13.83	20240326	5420	49.45	20240229	21550	-62.41	20230607	5420	49.45	20240229	2.01	N	092040	500	273 억	3201983	N	N	0	N	N
112	20240411	100633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8180	100	2	1.24	4333802330	526808	98.50	8000	8470	8000	10500	5660	8080	8229.66	5.85	-56992	8340	8210	8050	7920	7760	8275	7985	274	2420	500	5650	10	1	54707287	4475	-15.49	2.47	12	0.96	-528.00	3306.00	9988	20230607	-18.10	5420	20240229	50.92	9400	-12.98	20240326	5420	50.92	20240229	21550	-62.04	20230607	5420	50.92	20240229	2.01	N	092040	500	273 억	3201983	N	N	0	N	N
113	20240411	090629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8070	-10	5	-0.12	973435700	120166	22.47	8000	8270	8000	10500	5660	8080	8102.85	5.85	12460	8340	8210	8050	7920	7760	8275	7985	274	2420	500	5650	10	1	54707287	4415	-15.28	2.44	12	0.22	-528.00	3306.00	9988	20230607	-19.20	5420	20240229	48.89	9400	-14.15	20240326	5420	48.89	20240229	21550	-62.55	20230607	5420	48.89	20240229	2.01	N	092040	500	273 억	3201983	N	N	0	N	N
114	20240409	160620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8080	90	2	1.13	4251798160	531136	105.81	8000	8180	7890	10380	5600	7990	8005.07	5.83	11129	8276	8132	7996	7852	7716	8065	7785	274	2390	500	5590	10	1	54707287	4420	-15.30	2.44	12	0.97	-528.00	3306.00	9988	20230607	-19.10	5420	20240229	49.08	9400	-14.04	20240326	5420	49.08	20240229	21550	-62.51	20230607	5420	49.08	20240229	2.01	N	092040	500	273 억	3190606	N	N	6	N	N
115	20240409	150624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8060	70	2	0.88	4025363210	503136	100.23	8000	8180	7890	10380	5600	7990	8000.55	5.83	11209	8276	8132	7996	7852	7716	8065	7785	274	2390	500	5590	10	1	54707287	4409	-15.27	2.44	12	0.92	-528.00	3306.00	9988	20230607	-19.30	5420	20240229	48.71	9400	-14.26	20240326	5420	48.71	20240229	21550	-62.60	20230607	5420	48.71	20240229	2.01	N	092040	500	273 억	3190606	N	N	6	N	N
116	20240409	140628	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7990	0	3	0.00	3315271130	414560	82.58	8000	8180	7890	10380	5600	7990	7997.08	5.83	-27097	8276	8132	7996	7852	7716	8065	7785	274	2390	500	5590	10	1	54707287	4371	-15.13	2.42	12	0.76	-528.00	3306.00	9988	20230607	-20.00	5420	20240229	47.42	9400	-15.00	20240326	5420	47.42	20240229	21550	-62.92	20230607	5420	47.42	20240229	2.01	N	092040	500	273 억	3190606	N	N	6	N	N
117	20240409	130621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7920	-70	5	-0.88	3051522720	381338	75.96	8000	8180	7890	10380	5600	7990	8002.15	5.83	-34850	8276	8132	7996	7852	7716	8065	7785	274	2390	500	5590	10	1	54707287	4333	-15.00	2.40	12	0.70	-528.00	3306.00	9988	20230607	-20.70	5420	20240229	46.13	9400	-15.74	20240326	5420	46.13	20240229	21550	-63.25	20230607	5420	46.13	20240229	2.01	N	092040	500	273 억	3190606	N	N	6	N	N
118	20240409	120624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7970	-20	5	-0.25	2603633280	324777	64.70	8000	8180	7900	10380	5600	7990	8016.68	5.83	-25800	8276	8132	7996	7852	7716	8065	7785	274	2390	500	5590	10	1	54707287	4360	-15.09	2.41	12	0.59	-528.00	3306.00	9988	20230607	-20.20	5420	20240229	47.05	9400	-15.21	20240326	5420	47.05	20240229	21550	-63.02	20230607	5420	47.05	20240229	2.01	N	092040	500	273 억	3190606	N	N	6	N	N
119	20240409	110624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8000	10	2	0.13	1972798200	245469	48.90	8000	8180	7900	10380	5600	7990	8036.85	5.83	5836	8276	8132	7996	7852	7716	8065	7785	274	2390	500	5590	10	1	54707287	4377	-15.15	2.42	12	0.45	-528.00	3306.00	9988	20230607	-19.90	5420	20240229	47.60	9400	-14.89	20240326	5420	47.60	20240229	21550	-62.88	20230607	5420	47.60	20240229	2.01	N	092040	500	273 억	3190606	N	N	6	N	N
120	20240409	100619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7990	0	3	0.00	1403236510	174275	34.72	8000	8180	7900	10380	5600	7990	8051.85	5.83	6610	8276	8132	7996	7852	7716	8065	7785	274	2390	500	5590	10	1	54707287	4371	-15.13	2.42	12	0.32	-528.00	3306.00	9988	20230607	-20.00	5420	20240229	47.42	9400	-15.00	20240326	5420	47.42	20240229	21550	-62.92	20230607	5420	47.42	20240229	2.01	N	092040	500	273 억	3190606	N	N	6	N	N
121	20240409	090630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8000	10	2	0.13	154966850	19357	3.86	8000	8050	7970	10380	5600	7990	8005.73	5.83	6985	8276	8132	7996	7852	7716	8065	7785	274	2390	500	5590	10	1	54707287	4377	-15.15	2.42	12	0.04	-528.00	3306.00	9988	20230607	-19.90	5420	20240229	47.60	9400	-14.89	20240326	5420	47.60	20240229	21550	-62.88	20230607	5420	47.60	20240229	2.01	N	092040	500	273 억	3190606	N	N	6	N	N
122	20240408	160617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7990	-130	5	-1.60	3967417280	497275	67.49	8070	8140	7860	10550	5690	8120	7978.26	5.81	13611	8533	8326	8063	7856	7593	8430	7960	274	2430	500	5680	10	1	54707287	4371	-15.13	2.42	12	0.91	-528.00	3306.00	9988	20230607	-20.00	5420	20240229	47.42	9400	-15.00	20240326	5420	47.42	20240229	21550	-62.92	20230607	5420	47.42	20240229	1.83	N	092040	500	273 억	3176999	N	N	6	N	N
123	20240408	150621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8000	-120	5	-1.48	3738344950	468650	63.60	8070	8140	7860	10550	5690	8120	7976.78	5.81	11175	8533	8326	8063	7856	7593	8430	7960	274	2430	500	5680	10	1	54707287	4377	-15.15	2.42	12	0.86	-528.00	3306.00	9988	20230607	-19.90	5420	20240229	47.60	9400	-14.89	20240326	5420	47.60	20240229	21550	-62.88	20230607	5420	47.60	20240229	1.83	N	092040	500	273 억	3176999	N	N	3	N	N
124	20240408	140623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7990	-130	5	-1.60	3365353170	421875	57.25	8070	8140	7860	10550	5690	8120	7977.07	5.81	5882	8533	8326	8063	7856	7593	8430	7960	274	2430	500	5680	10	1	54707287	4371	-15.13	2.42	12	0.77	-528.00	3306.00	9988	20230607	-20.00	5420	20240229	47.42	9400	-15.00	20240326	5420	47.42	20240229	21550	-62.92	20230607	5420	47.42	20240229	1.83	N	092040	500	273 억	3176999	N	N	3	N	N
125	20240408	130621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8020	-100	5	-1.23	3156956720	395857	53.72	8070	8140	7860	10550	5690	8120	7974.93	5.81	2008	8533	8326	8063	7856	7593	8430	7960	274	2430	500	5680	10	1	54707287	4388	-15.19	2.43	12	0.72	-528.00	3306.00	9988	20230607	-19.70	5420	20240229	47.97	9400	-14.68	20240326	5420	47.97	20240229	21550	-62.78	20230607	5420	47.97	20240229	1.83	N	092040	500	273 억	3176999	N	N	3	N	N
126	20240408	120622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7950	-170	5	-2.09	2826818880	354539	48.12	8070	8140	7860	10550	5690	8120	7973.15	5.81	-17555	8533	8326	8063	7856	7593	8430	7960	274	2430	500	5680	10	1	54707287	4349	-15.06	2.40	12	0.65	-528.00	3306.00	9988	20230607	-20.40	5420	20240229	46.68	9400	-15.43	20240326	5420	46.68	20240229	21550	-63.11	20230607	5420	46.68	20240229	1.83	N	092040	500	273 억	3176999	N	N	3	N	N
127	20240408	110624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7930	-190	5	-2.34	2466785840	309230	41.97	8070	8140	7860	10550	5690	8120	7977.11	5.81	-9938	8533	8326	8063	7856	7593	8430	7960	274	2430	500	5680	10	1	54707287	4338	-15.02	2.40	12	0.57	-528.00	3306.00	9988	20230607	-20.60	5420	20240229	46.31	9400	-15.64	20240326	5420	46.31	20240229	21550	-63.20	20230607	5420	46.31	20240229	1.83	N	092040	500	273 억	3176999	N	N	3	N	N
128	20240408	100617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7920	-200	5	-2.46	1598906110	199483	27.07	8070	8140	7910	10550	5690	8120	8015.16	5.81	-15139	8533	8326	8063	7856	7593	8430	7960	274	2430	500	5680	10	1	54707287	4333	-15.00	2.40	12	0.36	-528.00	3306.00	9988	20230607	-20.70	5420	20240229	46.13	9400	-15.74	20240326	5420	46.13	20240229	21550	-63.25	20230607	5420	46.13	20240229	1.83	N	092040	500	273 억	3176999	N	N	3	N	N
129	20240408	090623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7990	-130	5	-1.60	370402510	45979	6.24	8070	8140	7990	10550	5690	8120	8055.66	5.81	-10488	8533	8326	8063	7856	7593	8430	7960	274	2430	500	5680	10	1	54707287	4371	-15.13	2.42	12	0.08	-528.00	3306.00	9988	20230607	-20.00	5420	20240229	47.42	9400	-15.00	20240326	5420	47.42	20240229	21550	-62.92	20230607	5420	47.42	20240229	1.83	N	092040	500	273 억	3176999	N	N	3	N	N
130	20240405	160623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	140	2	1.75	5875879190	734433	86.73	7960	8270	7800	10370	5590	7980	8000.51	5.80	3342	8493	8236	8093	7836	7693	8165	7765	274	2390	500	5580	10	1	54707287	4442	-15.38	2.46	12	1.34	-528.00	3306.00	9988	20230607	-18.70	5420	20240229	49.82	9400	-13.62	20240326	5420	49.82	20240229	21550	-62.32	20230607	5420	49.82	20240229	1.83	N	092040	500	273 억	3173618	N	N	3	N	N
131	20240405	150619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8150	170	2	2.13	5522633260	691093	81.62	7960	8270	7800	10370	5590	7980	7991.16	5.80	5080	8493	8236	8093	7836	7693	8165	7765	274	2390	500	5580	10	1	54707287	4459	-15.44	2.47	12	1.26	-528.00	3306.00	9988	20230607	-18.40	5420	20240229	50.37	9400	-13.30	20240326	5420	50.37	20240229	21550	-62.18	20230607	5420	50.37	20240229	1.83	N	092040	500	273 억	3173618	N	N	0	N	N
132	20240405	140618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8050	70	2	0.88	4204524800	529607	62.54	7960	8070	7800	10370	5590	7980	7938.95	5.80	17145	8493	8236	8093	7836	7693	8165	7765	274	2390	500	5580	10	1	54707287	4404	-15.25	2.43	12	0.97	-528.00	3306.00	9988	20230607	-19.40	5420	20240229	48.52	9400	-14.36	20240326	5420	48.52	20240229	21550	-62.65	20230607	5420	48.52	20240229	1.83	N	092040	500	273 억	3173618	N	N	0	N	N
133	20240405	130617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7880	-100	5	-1.25	3589618810	452470	53.44	7960	8060	7800	10370	5590	7980	7933.38	5.80	13764	8493	8236	8093	7836	7693	8165	7765	274	2390	500	5580	10	1	54707287	4311	-14.92	2.38	12	0.83	-528.00	3306.00	9988	20230607	-21.11	5420	20240229	45.39	9400	-16.17	20240326	5420	45.39	20240229	21550	-63.43	20230607	5420	45.39	20240229	1.83	N	092040	500	273 억	3173618	N	N	0	N	N
134	20240405	120617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7950	-30	5	-0.38	2765335130	347982	41.10	7960	8060	7800	10370	5590	7980	7946.77	5.80	21710	8493	8236	8093	7836	7693	8165	7765	274	2390	500	5580	10	1	54707287	4349	-15.06	2.40	12	0.64	-528.00	3306.00	9988	20230607	-20.40	5420	20240229	46.68	9400	-15.43	20240326	5420	46.68	20240229	21550	-63.11	20230607	5420	46.68	20240229	1.83	N	092040	500	273 억	3173618	N	N	0	N	N
135	20240405	110622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7920	-60	5	-0.75	2438725260	306965	36.25	7960	8060	7800	10370	5590	7980	7944.63	5.80	14022	8493	8236	8093	7836	7693	8165	7765	274	2390	500	5580	10	1	54707287	4333	-15.00	2.40	12	0.56	-528.00	3306.00	9988	20230607	-20.70	5420	20240229	46.13	9400	-15.74	20240326	5420	46.13	20240229	21550	-63.25	20230607	5420	46.13	20240229	1.83	N	092040	500	273 억	3173618	N	N	0	N	N
136	20240405	100531	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7970	-10	5	-0.13	1545432590	194482	22.97	7960	8060	7800	10370	5590	7980	7946.40	5.80	12568	8493	8236	8093	7836	7693	8165	7765	274	2390	500	5580	10	1	54707287	4360	-15.09	2.41	12	0.36	-528.00	3306.00	9988	20230607	-20.20	5420	20240229	47.05	9400	-15.21	20240326	5420	47.05	20240229	21550	-63.02	20230607	5420	47.05	20240229	1.83	N	092040	500	273 억	3173618	N	N	0	N	N
137	20240405	090610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7930	-50	5	-0.63	430420890	54600	6.45	7960	7990	7800	10370	5590	7980	7883.11	5.80	8282	8493	8236	8093	7836	7693	8165	7765	274	2390	500	5580	10	1	54707287	4338	-15.02	2.40	12	0.10	-528.00	3306.00	9988	20230607	-20.60	5420	20240229	46.31	9400	-15.64	20240326	5420	46.31	20240229	21550	-63.20	20230607	5420	46.31	20240229	1.83	N	092040	500	273 억	3173618	N	N	0	N	N
138	20240404	160611	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7980	-60	5	-0.75	6800489110	838615	95.28	8060	8350	7950	10450	5630	8040	8109.30	5.99	-103607	8440	8240	8040	7840	7640	8140	7740	274	2410	500	5620	10	1	54707287	4366	-15.11	2.41	12	1.53	-528.00	3306.00	9988	20230607	-20.10	5420	20240229	47.23	9400	-15.11	20240326	5420	47.23	20240229	21550	-62.97	20230607	5420	47.23	20240229	1.91	N	092040	500	273 억	3276599	N	N	198	N	N
139	20240404	150608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8000	-40	5	-0.50	6252253110	769851	87.47	8060	8350	7980	10450	5630	8040	8121.38	5.99	-117903	8440	8240	8040	7840	7640	8140	7740	274	2410	500	5620	10	1	54707287	4377	-15.15	2.42	12	1.41	-528.00	3306.00	9988	20230607	-19.90	5420	20240229	47.60	9400	-14.89	20240326	5420	47.60	20240229	21550	-62.88	20230607	5420	47.60	20240229	1.91	N	092040	500	273 억	3276599	N	N	198	N	N
140	20240404	140611	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8060	20	2	0.25	5178753950	636144	72.28	8060	8350	7980	10450	5630	8040	8140.85	5.99	-84728	8440	8240	8040	7840	7640	8140	7740	274	2410	500	5620	10	1	54707287	4409	-15.27	2.44	12	1.16	-528.00	3306.00	9988	20230607	-19.30	5420	20240229	48.71	9400	-14.26	20240326	5420	48.71	20240229	21550	-62.60	20230607	5420	48.71	20240229	1.91	N	092040	500	273 억	3276599	N	N	198	N	N
141	20240404	130603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8070	30	2	0.37	4769366940	585264	66.50	8060	8350	7980	10450	5630	8040	8149.09	5.99	-81021	8440	8240	8040	7840	7640	8140	7740	274	2410	500	5620	10	1	54707287	4415	-15.28	2.44	12	1.07	-528.00	3306.00	9988	20230607	-19.20	5420	20240229	48.89	9400	-14.15	20240326	5420	48.89	20240229	21550	-62.55	20230607	5420	48.89	20240229	1.91	N	092040	500	273 억	3276599	N	N	198	N	N
142	20240404	120608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8060	20	2	0.25	4042769270	494782	56.22	8060	8350	8060	10450	5630	8040	8170.81	5.99	-64371	8440	8240	8040	7840	7640	8140	7740	274	2410	500	5620	10	1	54707287	4409	-15.27	2.44	12	0.90	-528.00	3306.00	9988	20230607	-19.30	5420	20240229	48.71	9400	-14.26	20240326	5420	48.71	20240229	21550	-62.60	20230607	5420	48.71	20240229	1.91	N	092040	500	273 억	3276599	N	N	198	N	N
143	20240404	110609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8170	130	2	1.62	3431728850	419534	47.67	8060	8350	8060	10450	5630	8040	8179.86	5.99	-61587	8440	8240	8040	7840	7640	8140	7740	274	2410	500	5620	10	1	54707287	4470	-15.47	2.47	12	0.77	-528.00	3306.00	9988	20230607	-18.20	5420	20240229	50.74	9400	-13.09	20240326	5420	50.74	20240229	21550	-62.09	20230607	5420	50.74	20240229	1.91	N	092040	500	273 억	3276599	N	N	198	N	N
144	20240404	100609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8140	100	2	1.24	2498239730	304682	34.62	8060	8350	8060	10450	5630	8040	8199.50	5.99	-71733	8440	8240	8040	7840	7640	8140	7740	274	2410	500	5620	10	1	54707287	4453	-15.42	2.46	12	0.56	-528.00	3306.00	9988	20230607	-18.50	5420	20240229	50.18	9400	-13.40	20240326	5420	50.18	20240229	21550	-62.23	20230607	5420	50.18	20240229	1.91	N	092040	500	273 억	3276599	N	N	198	N	N
145	20240404	090608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8110	70	2	0.87	317648750	39161	4.45	8060	8200	8060	10450	5630	8040	8111.37	5.99	-10755	8440	8240	8040	7840	7640	8140	7740	274	2410	500	5620	10	1	54707287	4437	-15.36	2.45	12	0.07	-528.00	3306.00	9988	20230607	-18.80	5420	20240229	49.63	9400	-13.72	20240326	5420	49.63	20240229	21550	-62.37	20230607	5420	49.63	20240229	1.91	N	092040	500	273 억	3276599	N	N	198	N	N
146	20240403	160609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8040	-260	5	-3.13	7052754790	876089	67.14	8200	8240	7840	10790	5810	8300	8050.28	5.97	7779	9040	8670	8450	8080	7860	8560	7970	274	2490	500	5810	10	1	54707287	4398	-15.23	2.43	12	1.60	-528.00	3306.00	9988	20230607	-19.50	5420	20240229	48.34	9400	-14.47	20240326	5420	48.34	20240229	21550	-62.69	20230607	5420	48.34	20240229	1.96	N	092040	500	273 억	3268553	N	N	198	N	N
147	20240403	150607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8040	-260	5	-3.13	6779391940	842074	64.54	8200	8240	7840	10790	5810	8300	8050.83	5.97	11046	9040	8670	8450	8080	7860	8560	7970	274	2490	500	5810	10	1	54707287	4398	-15.23	2.43	12	1.54	-528.00	3306.00	9988	20230607	-19.50	5420	20240229	48.34	9400	-14.47	20240326	5420	48.34	20240229	21550	-62.69	20230607	5420	48.34	20240229	1.96	N	092040	500	273 억	3268553	N	N	351	N	N
148	20240403	140603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8060	-240	5	-2.89	6140576930	762853	58.47	8200	8240	7840	10790	5810	8300	8049.49	5.97	21873	9040	8670	8450	8080	7860	8560	7970	274	2490	500	5810	10	1	54707287	4409	-15.27	2.44	12	1.39	-528.00	3306.00	9988	20230607	-19.30	5420	20240229	48.71	9400	-14.26	20240326	5420	48.71	20240229	21550	-62.60	20230607	5420	48.71	20240229	1.96	N	092040	500	273 억	3268553	N	N	351	N	N
149	20240403	130603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8090	-210	5	-2.53	5344383920	664093	50.90	8200	8240	7840	10790	5810	8300	8047.64	5.97	18670	9040	8670	8450	8080	7860	8560	7970	274	2490	500	5810	10	1	54707287	4426	-15.32	2.45	12	1.21	-528.00	3306.00	9988	20230607	-19.00	5420	20240229	49.26	9400	-13.94	20240326	5420	49.26	20240229	21550	-62.46	20230607	5420	49.26	20240229	1.96	N	092040	500	273 억	3268553	N	N	351	N	N
150	20240403	120602	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8020	-280	5	-3.37	4883566360	607009	46.52	8200	8240	7840	10790	5810	8300	8045.29	5.97	26143	9040	8670	8450	8080	7860	8560	7970	274	2490	500	5810	10	1	54707287	4388	-15.19	2.43	12	1.11	-528.00	3306.00	9988	20230607	-19.70	5420	20240229	47.97	9400	-14.68	20240326	5420	47.97	20240229	21550	-62.78	20230607	5420	47.97	20240229	1.96	N	092040	500	273 억	3268553	N	N	351	N	N
151	20240403	110604	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8020	-280	5	-3.37	4397128650	546244	41.86	8200	8240	7840	10790	5810	8300	8049.75	5.97	21885	9040	8670	8450	8080	7860	8560	7970	274	2490	500	5810	10	1	54707287	4388	-15.19	2.43	12	1.00	-528.00	3306.00	9988	20230607	-19.70	5420	20240229	47.97	9400	-14.68	20240326	5420	47.97	20240229	21550	-62.78	20230607	5420	47.97	20240229	1.96	N	092040	500	273 억	3268553	N	N	351	N	N
152	20240403	100604	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8110	-190	5	-2.29	2955997360	366059	28.06	8200	8240	7840	10790	5810	8300	8075.19	5.97	16913	9040	8670	8450	8080	7860	8560	7970	274	2490	500	5810	10	1	54707287	4437	-15.36	2.45	12	0.67	-528.00	3306.00	9988	20230607	-18.80	5420	20240229	49.63	9400	-13.72	20240326	5420	49.63	20240229	21550	-62.37	20230607	5420	49.63	20240229	1.96	N	092040	500	273 억	3268553	N	N	351	N	N
153	20240403	090605	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8120	-180	5	-2.17	779468320	96373	7.39	8200	8240	7840	10790	5810	8300	8088.03	5.97	10223	9040	8670	8450	8080	7860	8560	7970	274	2490	500	5810	10	1	54707287	4442	-15.38	2.46	12	0.18	-528.00	3306.00	9988	20230607	-18.70	5420	20240229	49.82	9400	-13.62	20240326	5420	49.82	20240229	21550	-62.32	20230607	5420	49.82	20240229	1.96	N	092040	500	273 억	3268553	N	N	351	N	N
154	20240402	160554	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8300	-420	5	-4.82	10866873550	1281339	90.95	8730	8820	8230	11330	6110	8720	8481.05	5.87	20043	9400	9060	8860	8520	8320	8960	8420	274	2610	500	6100	10	1	54707287	4541	-15.72	2.51	12	2.34	-528.00	3306.00	9988	20230607	-16.90	5420	20240229	53.14	9400	-11.70	20240326	5420	53.14	20240229	21550	-61.48	20230607	5420	53.14	20240229	2.01	N	092040	500	273 억	3210065	N	N	351	N	N
155	20240402	150602	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8400	-320	5	-3.67	10238385110	1205826	85.59	8730	8820	8230	11330	6110	8720	8490.75	5.87	12559	9400	9060	8860	8520	8320	8960	8420	274	2610	500	6100	10	1	54707287	4595	-15.91	2.54	12	2.20	-528.00	3306.00	9988	20230607	-15.90	5420	20240229	54.98	9400	-10.64	20240326	5420	54.98	20240229	21550	-61.02	20230607	5420	54.98	20240229	2.01	N	092040	500	273 억	3210065	N	N	8	N	N
156	20240402	140603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8450	-270	5	-3.10	8275794790	970901	68.92	8730	8820	8370	11330	6110	8720	8523.81	5.87	47680	9400	9060	8860	8520	8320	8960	8420	274	2610	500	6100	10	1	54707287	4623	-16.00	2.56	12	1.77	-528.00	3306.00	9988	20230607	-15.40	5420	20240229	55.90	9400	-10.11	20240326	5420	55.90	20240229	21550	-60.79	20230607	5420	55.90	20240229	2.01	N	092040	500	273 억	3210065	N	N	8	N	N
157	20240402	130554	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8510	-210	5	-2.41	7273705400	852999	60.55	8730	8820	8370	11330	6110	8720	8527.20	5.87	54472	9400	9060	8860	8520	8320	8960	8420	274	2610	500	6100	10	1	54707287	4656	-16.12	2.57	12	1.56	-528.00	3306.00	9988	20230607	-14.80	5420	20240229	57.01	9400	-9.47	20240326	5420	57.01	20240229	21550	-60.51	20230607	5420	57.01	20240229	2.01	N	092040	500	273 억	3210065	N	N	8	N	N
158	20240402	120551	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8480	-240	5	-2.75	6755573810	792109	56.23	8730	8820	8370	11330	6110	8720	8528.57	5.87	53272	9400	9060	8860	8520	8320	8960	8420	274	2610	500	6100	10	1	54707287	4639	-16.06	2.57	12	1.45	-528.00	3306.00	9988	20230607	-15.10	5420	20240229	56.46	9400	-9.79	20240326	5420	56.46	20240229	21550	-60.65	20230607	5420	56.46	20240229	2.01	N	092040	500	273 억	3210065	N	N	8	N	N
159	20240402	110556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8440	-280	5	-3.21	6221086210	728987	51.75	8730	8820	8370	11330	6110	8720	8533.86	5.87	63039	9400	9060	8860	8520	8320	8960	8420	274	2610	500	6100	10	1	54707287	4617	-15.98	2.55	12	1.33	-528.00	3306.00	9988	20230607	-15.50	5420	20240229	55.72	9400	-10.21	20240326	5420	55.72	20240229	21550	-60.84	20230607	5420	55.72	20240229	2.01	N	092040	500	273 억	3210065	N	N	8	N	N
160	20240402	100556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8510	-210	5	-2.41	3747597180	435950	30.95	8730	8820	8460	11330	6110	8720	8596.37	5.87	48450	9400	9060	8860	8520	8320	8960	8420	274	2610	500	6100	10	1	54707287	4656	-16.12	2.57	12	0.80	-528.00	3306.00	9988	20230607	-14.80	5420	20240229	57.01	9400	-9.47	20240326	5420	57.01	20240229	21550	-60.51	20230607	5420	57.01	20240229	2.01	N	092040	500	273 억	3210065	N	N	8	N	N
161	20240402	090557	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8660	-60	5	-0.69	492880050	56363	4.00	8730	8820	8660	11330	6110	8720	8744.78	5.87	5678	9400	9060	8860	8520	8320	8960	8420	274	2610	500	6100	10	1	54707287	4738	-16.40	2.62	12	0.10	-528.00	3306.00	9988	20230607	-13.30	5420	20240229	59.78	9400	-7.87	20240326	5420	59.78	20240229	21550	-59.81	20230607	5420	59.78	20240229	2.01	N	092040	500	273 억	3210065	N	N	8	N	N
162	20240401	160554	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8720	-60	5	-0.68	12442795390	1402188	63.21	8740	9200	8660	11410	6150	8780	8874.04	5.80	22404	9453	9116	8483	8146	7513	9285	8315	274	2630	500	6140	10	1	54707287	4770	-16.52	2.64	12	2.56	-528.00	3306.00	9988	20230607	-12.70	5420	20240229	60.89	9400	-7.23	20240326	5420	60.89	20240229	21550	-59.54	20230607	5420	60.89	20240229	2.22	N	092040	500	273 억	3173324	N	N	8	N	N
163	20240401	150556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8730	-50	5	-0.57	11930655920	1343505	60.56	8740	9200	8660	11410	6150	8780	8880.31	5.80	15255	9453	9116	8483	8146	7513	9285	8315	274	2630	500	6140	10	1	54707287	4776	-16.53	2.64	12	2.46	-528.00	3306.00	9988	20230607	-12.60	5420	20240229	61.07	9400	-7.13	20240326	5420	61.07	20240229	21550	-59.49	20230607	5420	61.07	20240229	2.22	N	092040	500	273 억	3173324	N	N	0	N	N
164	20240401	140552	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8820	40	2	0.46	10748076670	1208635	54.48	8740	9200	8660	11410	6150	8780	8892.82	5.80	7311	9453	9116	8483	8146	7513	9285	8315	274	2630	500	6140	10	1	54707287	4825	-16.70	2.67	12	2.21	-528.00	3306.00	9988	20230607	-11.69	5420	20240229	62.73	9400	-6.17	20240326	5420	62.73	20240229	21550	-59.07	20230607	5420	62.73	20240229	2.22	N	092040	500	273 억	3173324	N	N	0	N	N
165	20240401	130550	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8840	60	2	0.68	10121723790	1137741	51.29	8740	9200	8660	11410	6150	8780	8896.42	5.80	11438	9453	9116	8483	8146	7513	9285	8315	274	2630	500	6140	10	1	54707287	4836	-16.74	2.67	12	2.08	-528.00	3306.00	9988	20230607	-11.49	5420	20240229	63.10	9400	-5.96	20240326	5420	63.10	20240229	21550	-58.98	20230607	5420	63.10	20240229	2.22	N	092040	500	273 억	3173324	N	N	0	N	N
166	20240401	120556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8770	-10	5	-0.11	9363342950	1051690	47.41	8740	9200	8660	11410	6150	8780	8903.24	5.80	-2347	9453	9116	8483	8146	7513	9285	8315	274	2630	500	6140	10	1	54707287	4798	-16.61	2.65	12	1.92	-528.00	3306.00	9988	20230607	-12.19	5420	20240229	61.81	9400	-6.70	20240326	5420	61.81	20240229	21550	-59.30	20230607	5420	61.81	20240229	2.22	N	092040	500	273 억	3173324	N	N	0	N	N
167	20240401	110554	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8840	60	2	0.68	8704851320	976803	44.03	8740	9200	8660	11410	6150	8780	8911.69	5.80	-847	9453	9116	8483	8146	7513	9285	8315	274	2630	500	6140	10	1	54707287	4836	-16.74	2.67	12	1.79	-528.00	3306.00	9988	20230607	-11.49	5420	20240229	63.10	9400	-5.96	20240326	5420	63.10	20240229	21550	-58.98	20230607	5420	63.10	20240229	2.22	N	092040	500	273 억	3173324	N	N	0	N	N
168	20240401	100551	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8900	120	2	1.37	6531182530	730173	32.92	8740	9200	8660	11410	6150	8780	8944.90	5.80	-36761	9453	9116	8483	8146	7513	9285	8315	274	2630	500	6140	10	1	54707287	4869	-16.86	2.69	12	1.33	-528.00	3306.00	9988	20230607	-10.89	5420	20240229	64.21	9400	-5.32	20240326	5420	64.21	20240229	21550	-58.70	20230607	5420	64.21	20240229	2.22	N	092040	500	273 억	3173324	N	N	0	N	N
169	20240401	090552	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8930	150	2	1.71	1048514400	119507	5.39	8740	8930	8660	11410	6150	8780	8773.62	5.80	-1295	9453	9116	8483	8146	7513	9285	8315	274	2630	500	6140	10	1	54707287	4885	-16.91	2.70	12	0.22	-528.00	3306.00	9988	20230607	-10.59	5420	20240229	64.76	9400	-5.00	20240326	5420	64.76	20240229	21550	-58.56	20230607	5420	64.76	20240229	2.22	N	092040	500	273 억	3173324	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History