KissMeData/025880/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	0	3	0.00	70775715	28398	117.65	2485	2500	2480	3230	1740	2485	2492.30	11.01	5842	2508	2496	2483	2471	2458	2502	2477	84	745	500	1830	5	1	16715858	415	6.26	0.62	12	0.17	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3225	-22.95	20230509	2405	3.33	20231031	0.67	N	025880	500	83 억	1840872	N	N	N	N
3	20240430	150406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	5	2	0.20	66065375	26503	109.80	2485	2500	2480	3230	1740	2485	2492.77	11.01	5427	2508	2496	2483	2471	2458	2502	2477	84	745	500	1830	5	1	16715858	416	6.27	0.62	12	0.16	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3225	-22.79	20230509	2405	3.53	20231031	0.67	N	025880	500	83 억	1840872	N	N	N	N
4	20240430	140406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	0	3	0.00	55766515	22360	92.63	2485	2500	2480	3230	1740	2485	2494.06	11.01	4731	2508	2496	2483	2471	2458	2502	2477	84	745	500	1830	5	1	16715858	415	6.26	0.62	12	0.13	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3225	-22.95	20230509	2405	3.33	20231031	0.67	N	025880	500	83 억	1840872	N	N	N	N
5	20240430	130404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	10	2	0.40	46624515	18685	77.41	2485	2500	2480	3230	1740	2485	2495.33	11.01	4305	2508	2496	2483	2471	2458	2502	2477	84	745	500	1830	5	1	16715858	417	6.28	0.62	12	0.11	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3225	-22.64	20230509	2405	3.74	20231031	0.67	N	025880	500	83 억	1840872	N	N	N	N
6	20240430	120405	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	15	2	0.60	39437010	15808	65.49	2485	2500	2480	3230	1740	2485	2494.79	11.01	2680	2508	2496	2483	2471	2458	2502	2477	84	745	500	1830	5	1	16715858	418	6.30	0.62	12	0.09	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3225	-22.48	20230509	2405	3.95	20231031	0.67	N	025880	500	83 억	1840872	N	N	N	N
7	20240430	110404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	10	2	0.40	19151210	7691	31.86	2485	2500	2480	3230	1740	2485	2490.13	11.01	2002	2508	2496	2483	2471	2458	2502	2477	84	745	500	1830	5	1	16715858	417	6.28	0.62	12	0.05	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3225	-22.64	20230509	2405	3.74	20231031	0.67	N	025880	500	83 억	1840872	N	N	N	N
8	20240430	100403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	10	2	0.40	13106430	5268	21.82	2485	2495	2480	3230	1740	2485	2487.97	11.01	1299	2508	2496	2483	2471	2458	2502	2477	84	745	500	1830	5	1	16715858	417	6.28	0.62	12	0.03	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3225	-22.64	20230509	2405	3.74	20231031	0.67	N	025880	500	83 억	1840872	N	N	N	N
9	20240430	090411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	0	3	0.00	1804110	726	3.01	2485	2485	2485	3230	1740	2485	2485.00	11.01	579	2508	2496	2483	2471	2458	2502	2477	84	745	500	1830	5	1	16715858	415	6.26	0.62	12	0.00	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3225	-22.95	20230509	2405	3.33	20231031	0.67	N	025880	500	83 억	1840872	N	N	N	N
10	20240429	160358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	0	3	0.00	59918505	24128	85.14	2470	2495	2470	3230	1740	2485	2483.34	10.98	5180	2501	2492	2481	2472	2461	2487	2467	84	745	500	1830	5	1	16715858	415	6.26	0.62	12	0.14	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3225	-22.95	20230509	2405	3.33	20231031	0.67	N	025880	500	83 억	1835692	N	N	N	N
11	20240429	150403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	5	2	0.20	52857390	21287	75.11	2470	2495	2470	3230	1740	2485	2483.08	10.98	4873	2501	2492	2481	2472	2461	2487	2467	84	745	500	1830	5	1	16715858	416	6.27	0.62	12	0.13	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3225	-22.79	20230509	2405	3.53	20231031	0.67	N	025880	500	83 억	1835692	N	N	N	N
12	20240429	140353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	5	2	0.20	32982180	13303	46.94	2470	2490	2470	3230	1740	2485	2479.30	10.98	3171	2501	2492	2481	2472	2461	2487	2467	84	745	500	1830	5	1	16715858	416	6.27	0.62	12	0.08	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3225	-22.79	20230509	2405	3.53	20231031	0.67	N	025880	500	83 억	1835692	N	N	N	N
13	20240429	130404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-5	5	-0.20	29359305	11844	41.79	2470	2490	2470	3230	1740	2485	2478.83	10.98	2489	2501	2492	2481	2472	2461	2487	2467	84	745	500	1830	5	1	16715858	415	6.25	0.62	12	0.07	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3225	-23.10	20230509	2405	3.12	20231031	0.67	N	025880	500	83 억	1835692	N	N	N	N
14	20240429	120403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	0	3	0.00	24000280	9684	34.17	2470	2490	2470	3230	1740	2485	2478.34	10.98	2067	2501	2492	2481	2472	2461	2487	2467	84	745	500	1830	5	1	16715858	415	6.26	0.62	12	0.06	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3225	-22.95	20230509	2405	3.33	20231031	0.67	N	025880	500	83 억	1835692	N	N	N	N
15	20240429	110351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	0	3	0.00	19202415	7753	27.36	2470	2485	2470	3230	1740	2485	2476.77	10.98	1108	2501	2492	2481	2472	2461	2487	2467	84	745	500	1830	5	1	16715858	415	6.26	0.62	12	0.05	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3225	-22.95	20230509	2405	3.33	20231031	0.67	N	025880	500	83 억	1835692	N	N	N	N
16	20240429	100404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-5	5	-0.20	15928100	6433	22.70	2470	2485	2470	3230	1740	2485	2476.00	10.98	847	2501	2492	2481	2472	2461	2487	2467	84	745	500	1830	5	1	16715858	415	6.25	0.62	12	0.04	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3225	-23.10	20230509	2405	3.12	20231031	0.67	N	025880	500	83 억	1835692	N	N	N	N
17	20240429	090404	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-15	5	-0.60	1129440	457	1.61	2470	2485	2470	3230	1740	2485	2471.42	10.98	-58	2501	2492	2481	2472	2461	2487	2467	84	745	500	1830	5	1	16715858	413	6.22	0.61	12	0.00	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3225	-23.41	20230509	2405	2.70	20231031	0.67	N	025880	500	83 억	1835692	N	N	N	N
18	20240426	160402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	-10	5	-0.40	70187400	28320	141.75	2490	2490	2470	3240	1750	2495	2478.37	10.97	4210	2508	2501	2488	2481	2468	2505	2485	84	745	500	1840	5	1	16715858	415	6.26	0.62	12	0.17	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.65	N	025880	500	83 억	1834076	N	N	N	N
19	20240426	150403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-15	5	-0.60	58803095	23731	118.78	2490	2490	2470	3240	1750	2495	2477.90	10.97	3504	2508	2501	2488	2481	2468	2505	2485	84	745	500	1840	5	1	16715858	415	6.25	0.62	12	0.14	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.65	N	025880	500	83 억	1834076	N	N	N	N
20	20240426	140401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-15	5	-0.60	53079360	21420	107.21	2490	2490	2470	3240	1750	2495	2478.03	10.97	3007	2508	2501	2488	2481	2468	2505	2485	84	745	500	1840	5	1	16715858	415	6.25	0.62	12	0.13	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.65	N	025880	500	83 억	1834076	N	N	N	N
21	20240426	130401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-15	5	-0.60	23571585	9492	47.51	2490	2490	2475	3240	1750	2495	2483.31	10.97	1750	2508	2501	2488	2481	2468	2505	2485	84	745	500	1840	5	1	16715858	415	6.25	0.62	12	0.06	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.65	N	025880	500	83 억	1834076	N	N	N	N
22	20240426	120401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-5	5	-0.20	13671655	5503	27.54	2490	2490	2480	3240	1750	2495	2484.40	10.97	1192	2508	2501	2488	2481	2468	2505	2485	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.03	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.65	N	025880	500	83 억	1834076	N	N	N	N
23	20240426	110402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-5	5	-0.20	11511725	4635	23.20	2490	2490	2480	3240	1750	2495	2483.65	10.97	1154	2508	2501	2488	2481	2468	2505	2485	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.03	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.65	N	025880	500	83 억	1834076	N	N	N	N
24	20240426	100401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-5	5	-0.20	8559895	3447	17.25	2490	2490	2480	3240	1750	2495	2483.29	10.97	946	2508	2501	2488	2481	2468	2505	2485	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.02	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.65	N	025880	500	83 억	1834076	N	N	N	N
25	20240426	090403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-5	5	-0.20	1578660	634	3.17	2490	2490	2490	3240	1750	2495	2490.00	10.97	593	2508	2501	2488	2481	2468	2505	2485	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.00	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.65	N	025880	500	83 억	1834076	N	N	N	N
26	20240425	160400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	5	2	0.20	48381165	19479	78.16	2490	2495	2475	3235	1745	2490	2483.64	10.95	3514	2540	2515	2495	2470	2450	2505	2460	84	745	500	1840	5	1	16715858	417	6.28	0.62	12	0.12	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.65	N	025880	500	83 억	1830204	N	N	N	N
27	20240425	150402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	5	2	0.20	45082775	18157	72.85	2490	2495	2475	3235	1745	2490	2482.93	10.95	3398	2540	2515	2495	2470	2450	2505	2460	84	745	500	1840	5	1	16715858	417	6.28	0.62	12	0.11	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.65	N	025880	500	83 억	1830204	N	N	N	N
28	20240425	140400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	0	3	0.00	34570560	13927	55.88	2490	2490	2475	3235	1745	2490	2482.26	10.95	2860	2540	2515	2495	2470	2450	2505	2460	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.08	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.65	N	025880	500	83 억	1830204	N	N	N	N
29	20240425	130401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	0	3	0.00	29726440	11977	48.06	2490	2490	2475	3235	1745	2490	2481.95	10.95	2389	2540	2515	2495	2470	2450	2505	2460	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.07	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.65	N	025880	500	83 억	1830204	N	N	N	N
30	20240425	120400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	0	3	0.00	29298535	11805	47.37	2490	2490	2475	3235	1745	2490	2481.86	10.95	2258	2540	2515	2495	2470	2450	2505	2460	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.07	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.65	N	025880	500	83 억	1830204	N	N	N	N
31	20240425	110400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	0	3	0.00	24830065	10009	40.16	2490	2490	2475	3235	1745	2490	2480.75	10.95	2060	2540	2515	2495	2470	2450	2505	2460	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.06	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.65	N	025880	500	83 억	1830204	N	N	N	N
32	20240425	100400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	0	3	0.00	14693320	5926	23.78	2490	2490	2475	3235	1745	2490	2479.43	10.95	762	2540	2515	2495	2470	2450	2505	2460	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.04	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.65	N	025880	500	83 억	1830204	N	N	N	N
33	20240425	090401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	0	3	0.00	311250	125	0.50	2490	2490	2490	3235	1745	2490	2490.00	10.95	-79	2540	2515	2495	2470	2450	2505	2460	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.00	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.65	N	025880	500	83 억	1830204	N	N	N	N
34	20240424	160358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	5	2	0.20	61994835	24923	94.59	2520	2520	2475	3230	1740	2485	2487.55	10.92	5047	2515	2500	2485	2470	2455	2492	2462	84	745	500	1830	5	1	16715858	416	6.27	0.62	12	0.15	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.65	N	025880	500	83 억	1825115	N	N	N	N
35	20240424	150359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	0	3	0.00	55834950	22446	85.19	2520	2520	2475	3230	1740	2485	2487.64	10.92	4254	2515	2500	2485	2470	2455	2492	2462	84	745	500	1830	5	1	16715858	415	6.26	0.62	12	0.13	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.65	N	025880	500	83 억	1825115	N	N	N	N
36	20240424	140358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	0	3	0.00	46649750	18746	71.15	2520	2520	2475	3230	1740	2485	2488.71	10.92	2862	2515	2500	2485	2470	2455	2492	2462	84	745	500	1830	5	1	16715858	415	6.26	0.62	12	0.11	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.65	N	025880	500	83 억	1825115	N	N	N	N
37	20240424	130403	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	0	3	0.00	37988510	15260	57.91	2520	2520	2475	3230	1740	2485	2489.72	10.92	1945	2515	2500	2485	2470	2455	2492	2462	84	745	500	1830	5	1	16715858	415	6.26	0.62	12	0.09	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.65	N	025880	500	83 억	1825115	N	N	N	N
38	20240424	120359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	0	3	0.00	32204985	12928	49.06	2520	2520	2480	3230	1740	2485	2491.60	10.92	1520	2515	2500	2485	2470	2455	2492	2462	84	745	500	1830	5	1	16715858	415	6.26	0.62	12	0.08	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.65	N	025880	500	83 억	1825115	N	N	N	N
39	20240424	110358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	5	2	0.20	25487495	10225	38.81	2520	2520	2480	3230	1740	2485	2493.47	10.92	1050	2515	2500	2485	2470	2455	2492	2462	84	745	500	1830	5	1	16715858	416	6.27	0.62	12	0.06	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.65	N	025880	500	83 억	1825115	N	N	N	N
40	20240424	100358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	0	3	0.00	20006145	8020	30.44	2520	2520	2480	3230	1740	2485	2495.85	10.92	729	2515	2500	2485	2470	2455	2492	2462	84	745	500	1830	5	1	16715858	415	6.26	0.62	12	0.05	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.65	N	025880	500	83 억	1825115	N	N	N	N
41	20240424	090358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	5	2	0.20	7697080	3069	11.65	2520	2520	2490	3230	1740	2485	2518.69	10.92	-300	2515	2500	2485	2470	2455	2492	2462	84	745	500	1830	5	1	16715858	416	6.27	0.62	12	0.02	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.65	N	025880	500	83 억	1825115	N	N	N	N
42	20240423	160349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	-10	5	-0.40	65350880	26314	80.13	2495	2500	2470	3240	1750	2495	2483.50	10.91	920	2511	2502	2486	2477	2461	2507	2482	84	745	500	1840	5	1	16715858	415	6.26	0.62	12	0.16	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.66	N	025880	500	83 억	1823391	N	N	N	N
43	20240423	150357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-15	5	-0.60	54490150	21938	66.80	2495	2500	2470	3240	1750	2495	2483.82	10.91	1631	2511	2502	2486	2477	2461	2507	2482	84	745	500	1840	5	1	16715858	415	6.25	0.62	12	0.13	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.66	N	025880	500	83 억	1823391	N	N	N	N
44	20240423	140359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-15	5	-0.60	48633285	19571	59.59	2495	2500	2475	3240	1750	2495	2484.97	10.91	1334	2511	2502	2486	2477	2461	2507	2482	84	745	500	1840	5	1	16715858	415	6.25	0.62	12	0.12	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.66	N	025880	500	83 억	1823391	N	N	N	N
45	20240423	130356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-15	5	-0.60	45237495	18201	55.42	2495	2500	2480	3240	1750	2495	2485.44	10.91	1212	2511	2502	2486	2477	2461	2507	2482	84	745	500	1840	5	1	16715858	415	6.25	0.62	12	0.11	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.66	N	025880	500	83 억	1823391	N	N	N	N
46	20240423	120357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-15	5	-0.60	41331455	16626	50.63	2495	2500	2480	3240	1750	2495	2485.95	10.91	1163	2511	2502	2486	2477	2461	2507	2482	84	745	500	1840	5	1	16715858	415	6.25	0.62	12	0.10	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.66	N	025880	500	83 억	1823391	N	N	N	N
47	20240423	110356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-15	5	-0.60	38547220	15505	47.21	2495	2500	2480	3240	1750	2495	2486.12	10.91	1164	2511	2502	2486	2477	2461	2507	2482	84	745	500	1840	5	1	16715858	415	6.25	0.62	12	0.09	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.66	N	025880	500	83 억	1823391	N	N	N	N
48	20240423	100357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-5	5	-0.20	27261690	10965	33.39	2495	2500	2485	3240	1750	2495	2486.25	10.91	523	2511	2502	2486	2477	2461	2507	2482	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.07	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.66	N	025880	500	83 억	1823391	N	N	N	N
49	20240423	090357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	0	3	0.00	1152700	462	1.41	2495	2500	2495	3240	1750	2495	2495.02	10.91	-69	2511	2502	2486	2477	2461	2507	2482	84	745	500	1840	5	1	16715858	417	6.28	0.62	12	0.00	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.66	N	025880	500	83 억	1823391	N	N	N	N
50	20240422	160356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	25	2	1.01	81503805	32840	58.41	2470	2495	2470	3210	1730	2470	2481.85	10.82	12038	2543	2506	2483	2446	2423	2495	2435	84	740	500	1820	5	1	16715858	417	6.28	0.62	12	0.20	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.66	N	025880	500	83 억	1809246	N	N	N	N
51	20240422	150355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	25	2	1.01	80206740	32320	57.48	2470	2495	2470	3210	1730	2470	2481.64	10.82	12043	2543	2506	2483	2446	2423	2495	2435	84	740	500	1820	5	1	16715858	417	6.28	0.62	12	0.19	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.66	N	025880	500	83 억	1809246	N	N	N	N
52	20240422	140355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	10	2	0.40	72987570	29418	52.32	2470	2495	2470	3210	1730	2470	2481.05	10.82	10428	2543	2506	2483	2446	2423	2495	2435	84	740	500	1820	5	1	16715858	415	6.25	0.62	12	0.18	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.66	N	025880	500	83 억	1809246	N	N	N	N
53	20240422	130354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	20	2	0.81	62849430	25334	45.06	2470	2495	2470	3210	1730	2470	2480.83	10.82	11931	2543	2506	2483	2446	2423	2495	2435	84	740	500	1820	5	1	16715858	416	6.27	0.62	12	0.15	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.66	N	025880	500	83 억	1809246	N	N	N	N
54	20240422	120355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	15	2	0.61	34602775	13972	24.85	2470	2495	2470	3210	1730	2470	2476.58	10.82	2673	2543	2506	2483	2446	2423	2495	2435	84	740	500	1820	5	1	16715858	415	6.26	0.62	12	0.08	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.66	N	025880	500	83 억	1809246	N	N	N	N
55	20240422	110354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	10	2	0.40	26447420	10673	18.98	2470	2495	2470	3210	1730	2470	2477.98	10.82	2564	2543	2506	2483	2446	2423	2495	2435	84	740	500	1820	5	1	16715858	415	6.25	0.62	12	0.06	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.66	N	025880	500	83 억	1809246	N	N	N	N
56	20240422	100356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	15	2	0.61	16142130	6508	11.57	2470	2495	2470	3210	1730	2470	2480.36	10.82	1732	2543	2506	2483	2446	2423	2495	2435	84	740	500	1820	5	1	16715858	415	6.26	0.62	12	0.04	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.66	N	025880	500	83 억	1809246	N	N	N	N
57	20240422	090355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	15	2	0.61	4478245	1813	3.22	2470	2485	2470	3210	1730	2470	2470.07	10.82	-264	2543	2506	2483	2446	2423	2495	2435	84	740	500	1820	5	1	16715858	415	6.26	0.62	12	0.01	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.66	N	025880	500	83 억	1809246	N	N	N	N
58	20240419	160340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	0	3	0.00	139258525	56075	159.63	2480	2520	2460	3210	1730	2470	2483.43	10.80	4455	2513	2491	2468	2446	2423	2480	2435	84	740	500	1820	5	1	16715858	413	6.22	0.61	12	0.34	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.66	N	025880	500	83 억	1804933	N	N	N	N
59	20240419	150342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	10	2	0.40	135392030	54510	155.18	2480	2520	2460	3210	1730	2470	2483.80	10.80	4449	2513	2491	2468	2446	2423	2480	2435	84	740	500	1820	5	1	16715858	415	6.25	0.62	12	0.33	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.66	N	025880	500	83 억	1804933	N	N	N	N
60	20240419	140339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	25	2	1.01	130851245	52678	149.96	2480	2520	2460	3210	1730	2470	2483.98	10.80	3437	2513	2491	2468	2446	2423	2480	2435	84	740	500	1820	5	1	16715858	417	6.28	0.62	12	0.32	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.66	N	025880	500	83 억	1804933	N	N	N	N
61	20240419	130342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	10	2	0.40	125071725	50354	143.34	2480	2520	2460	3210	1730	2470	2483.85	10.80	3494	2513	2491	2468	2446	2423	2480	2435	84	740	500	1820	5	1	16715858	415	6.25	0.62	12	0.30	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.66	N	025880	500	83 억	1804933	N	N	N	N
62	20240419	120340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	30	2	1.21	88148075	35424	100.84	2480	2520	2460	3210	1730	2470	2488.37	10.80	-400	2513	2491	2468	2446	2423	2480	2435	84	740	500	1820	5	1	16715858	418	6.30	0.62	12	0.21	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.66	N	025880	500	83 억	1804933	N	N	N	N
63	20240419	110342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	15	2	0.61	39879705	16108	45.86	2480	2485	2460	3210	1730	2470	2475.77	10.80	-2905	2513	2491	2468	2446	2423	2480	2435	84	740	500	1820	5	1	16715858	415	6.26	0.62	12	0.10	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.66	N	025880	500	83 억	1804933	N	N	N	N
64	20240419	100341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	0	3	0.00	13017195	5263	14.98	2480	2485	2460	3210	1730	2470	2473.34	10.80	-484	2513	2491	2468	2446	2423	2480	2435	84	740	500	1820	5	1	16715858	413	6.22	0.61	12	0.03	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.66	N	025880	500	83 억	1804933	N	N	N	N
65	20240419	090338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	15	2	0.61	5031925	2029	5.78	2480	2485	2480	3210	1730	2470	2480.00	10.80	0	2513	2491	2468	2446	2423	2480	2435	84	740	500	1820	5	1	16715858	415	6.26	0.62	12	0.01	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.66	N	025880	500	83 억	1804933	N	N	N	N
66	20240418	160338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-20	5	-0.80	86737295	35128	151.94	2490	2490	2445	3235	1745	2490	2469.18	10.77	5440	2506	2497	2481	2472	2456	2502	2477	84	745	500	1840	5	1	16715858	413	6.22	0.61	12	0.21	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.73	N	025880	500	83 억	1799493	N	N	N	N
67	20240418	150340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-20	5	-0.80	81330065	32941	142.48	2490	2490	2445	3235	1745	2490	2468.96	10.77	4790	2506	2497	2481	2472	2456	2502	2477	84	745	500	1840	5	1	16715858	413	6.22	0.61	12	0.20	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.73	N	025880	500	83 억	1799493	N	N	N	N
68	20240418	140340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	-15	5	-0.60	71683835	29030	125.57	2490	2490	2445	3235	1745	2490	2469.30	10.77	3707	2506	2497	2481	2472	2456	2502	2477	84	745	500	1840	5	1	16715858	414	6.23	0.61	12	0.17	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.73	N	025880	500	83 억	1799493	N	N	N	N
69	20240418	130340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-20	5	-0.80	64096105	25964	112.31	2490	2490	2445	3235	1745	2490	2468.65	10.77	3071	2506	2497	2481	2472	2456	2502	2477	84	745	500	1840	5	1	16715858	413	6.22	0.61	12	0.16	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.73	N	025880	500	83 억	1799493	N	N	N	N
70	20240418	120339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-20	5	-0.80	60170385	24374	105.43	2490	2490	2445	3235	1745	2490	2468.63	10.77	2965	2506	2497	2481	2472	2456	2502	2477	84	745	500	1840	5	1	16715858	413	6.22	0.61	12	0.15	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.73	N	025880	500	83 억	1799493	N	N	N	N
71	20240418	110339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	-15	5	-0.60	54037140	21892	94.69	2490	2490	2445	3235	1745	2490	2468.35	10.77	2256	2506	2497	2481	2472	2456	2502	2477	84	745	500	1840	5	1	16715858	414	6.23	0.61	12	0.13	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.73	N	025880	500	83 억	1799493	N	N	N	N
72	20240418	100341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	0	3	0.00	24006060	9692	41.92	2490	2490	2465	3235	1745	2490	2476.89	10.77	2158	2506	2497	2481	2472	2456	2502	2477	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.06	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.73	N	025880	500	83 억	1799493	N	N	N	N
73	20240418	090339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	0	3	0.00	7204405	2900	12.54	2490	2490	2480	3235	1745	2490	2484.28	10.77	-412	2506	2497	2481	2472	2456	2502	2477	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.02	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.73	N	025880	500	83 억	1799493	N	N	N	N
74	20240417	160335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	20	2	0.81	57160895	23098	38.06	2470	2490	2465	3210	1730	2470	2474.65	10.76	734	2530	2500	2470	2440	2410	2485	2425	84	740	500	1820	5	1	16715858	416	6.27	0.62	12	0.14	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.72	N	025880	500	83 억	1798752	N	N	N	N
75	20240417	150342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	20	2	0.81	50583820	20440	33.68	2470	2490	2465	3210	1730	2470	2474.75	10.76	190	2530	2500	2470	2440	2410	2485	2425	84	740	500	1820	5	1	16715858	416	6.27	0.62	12	0.12	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.72	N	025880	500	83 억	1798752	N	N	N	N
76	20240417	140339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	20	2	0.81	47056940	19018	31.33	2470	2490	2465	3210	1730	2470	2474.34	10.76	66	2530	2500	2470	2440	2410	2485	2425	84	740	500	1820	5	1	16715858	416	6.27	0.62	12	0.11	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.72	N	025880	500	83 억	1798752	N	N	N	N
77	20240417	130340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	5	2	0.20	39856160	16110	26.54	2470	2485	2465	3210	1730	2470	2474.00	10.76	-254	2530	2500	2470	2440	2410	2485	2425	84	740	500	1820	5	1	16715858	414	6.23	0.61	12	0.10	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.72	N	025880	500	83 억	1798752	N	N	N	N
78	20240417	120340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-5	5	-0.20	35345235	14284	23.53	2470	2485	2465	3210	1730	2470	2474.46	10.76	-259	2530	2500	2470	2440	2410	2485	2425	84	740	500	1820	5	1	16715858	412	6.21	0.61	12	0.09	397.00	4031.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	0.72	N	025880	500	83 억	1798752	N	N	N	N
79	20240417	110342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	0	3	0.00	33083400	13368	22.03	2470	2485	2465	3210	1730	2470	2474.82	10.76	-380	2530	2500	2470	2440	2410	2485	2425	84	740	500	1820	5	1	16715858	413	6.22	0.61	12	0.08	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.72	N	025880	500	83 억	1798752	N	N	N	N
80	20240417	100338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	15	2	0.61	18200015	7363	12.13	2470	2485	2465	3210	1730	2470	2471.82	10.76	82	2530	2500	2470	2440	2410	2485	2425	84	740	500	1820	5	1	16715858	415	6.26	0.62	12	0.04	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.72	N	025880	500	83 억	1798752	N	N	N	N
81	20240417	090338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	0	3	0.00	3270280	1324	2.18	2470	2470	2470	3210	1730	2470	2470.00	10.76	0	2530	2500	2470	2440	2410	2485	2425	84	740	500	1820	5	1	16715858	413	6.22	0.61	12	0.01	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.72	N	025880	500	83 억	1798752	N	N	N	N
82	20240416	160341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-35	5	-1.40	146333565	59277	245.13	2500	2500	2440	3255	1755	2505	2468.55	10.73	4716	2528	2516	2493	2481	2458	2522	2487	84	750	500	1850	5	1	16715858	413	6.22	0.61	12	0.35	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.73	N	025880	500	83 억	1793759	N	N	N	N
83	20240416	150338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-40	5	-1.60	131838245	53410	220.87	2500	2500	2440	3255	1755	2505	2468.32	10.73	4874	2528	2516	2493	2481	2458	2522	2487	84	750	500	1850	5	1	16715858	412	6.21	0.61	12	0.32	397.00	4031.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	0.73	N	025880	500	83 억	1793759	N	N	N	N
84	20240416	140337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	-30	5	-1.20	122615925	49676	205.43	2500	2500	2440	3255	1755	2505	2468.20	10.73	5013	2528	2516	2493	2481	2458	2522	2487	84	750	500	1850	5	1	16715858	414	6.23	0.61	12	0.30	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.73	N	025880	500	83 억	1793759	N	N	N	N
85	20240416	130339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	-30	5	-1.20	114260560	46300	191.46	2500	2500	2440	3255	1755	2505	2467.71	10.73	4518	2528	2516	2493	2481	2458	2522	2487	84	750	500	1850	5	1	16715858	414	6.23	0.61	12	0.28	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.73	N	025880	500	83 억	1793759	N	N	N	N
86	20240416	120340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-40	5	-1.60	79370075	32091	132.71	2500	2500	2455	3255	1755	2505	2473.13	10.73	5648	2528	2516	2493	2481	2458	2522	2487	84	750	500	1850	5	1	16715858	412	6.21	0.61	12	0.19	397.00	4031.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	0.73	N	025880	500	83 억	1793759	N	N	N	N
87	20240416	110339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-35	5	-1.40	66011360	26672	110.30	2500	2500	2465	3255	1755	2505	2474.76	10.73	5259	2528	2516	2493	2481	2458	2522	2487	84	750	500	1850	5	1	16715858	413	6.22	0.61	12	0.16	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.73	N	025880	500	83 억	1793759	N	N	N	N
88	20240416	100334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-25	5	-1.00	40972420	16537	68.39	2500	2500	2465	3255	1755	2505	2477.37	10.73	5308	2528	2516	2493	2481	2458	2522	2487	84	750	500	1850	5	1	16715858	415	6.25	0.62	12	0.10	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.73	N	025880	500	83 억	1793759	N	N	N	N
89	20240416	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	-5	5	-0.20	643240	257	1.06	2500	2500	2500	3255	1755	2505	2500.00	10.73	0	2528	2516	2493	2481	2458	2522	2487	84	750	500	1850	5	1	16715858	418	6.30	0.62	12	0.00	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.73	N	025880	500	83 억	1793759	N	N	N	N
90	20240415	160333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2505	10	2	0.40	59979115	24093	65.87	2495	2505	2470	3240	1750	2495	2489.48	10.73	581	2538	2516	2488	2466	2438	2527	2477	84	745	500	1840	5	1	16715858	419	6.31	0.62	12	0.14	397.00	4031.00	3235	20230427	-22.57	2405	20231031	4.16	2815	-11.01	20240105	2415	3.73	20240206	3235	-22.57	20230427	2405	4.16	20231031	0.72	N	025880	500	83 억	1793178	N	N	N	N
91	20240415	150336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-5	5	-0.20	50461845	20290	55.47	2495	2505	2470	3240	1750	2495	2487.03	10.73	252	2538	2516	2488	2466	2438	2527	2477	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.12	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.72	N	025880	500	83 억	1793178	N	N	N	N
92	20240415	140333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-5	5	-0.20	40093015	16134	44.11	2495	2495	2470	3240	1750	2495	2484.99	10.73	-659	2538	2516	2488	2466	2438	2527	2477	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.10	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.72	N	025880	500	83 억	1793178	N	N	N	N
93	20240415	130332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-5	5	-0.20	36323570	14621	39.97	2495	2495	2470	3240	1750	2495	2484.33	10.73	-873	2538	2516	2488	2466	2438	2527	2477	84	745	500	1840	5	1	16715858	416	6.27	0.62	12	0.09	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.72	N	025880	500	83 억	1793178	N	N	N	N
94	20240415	120335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	-10	5	-0.40	33827060	13618	37.23	2495	2495	2470	3240	1750	2495	2483.99	10.73	-1194	2538	2516	2488	2466	2438	2527	2477	84	745	500	1840	5	1	16715858	415	6.26	0.62	12	0.08	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.72	N	025880	500	83 억	1793178	N	N	N	N
95	20240415	110335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	-10	5	-0.40	26527300	10678	29.19	2495	2495	2470	3240	1750	2495	2484.28	10.73	-1501	2538	2516	2488	2466	2438	2527	2477	84	745	500	1840	5	1	16715858	415	6.26	0.62	12	0.06	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.72	N	025880	500	83 억	1793178	N	N	N	N
96	20240415	100335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-15	5	-0.60	20901570	8410	22.99	2495	2495	2470	3240	1750	2495	2485.31	10.73	-1853	2538	2516	2488	2466	2438	2527	2477	84	745	500	1840	5	1	16715858	415	6.25	0.62	12	0.05	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.72	N	025880	500	83 억	1793178	N	N	N	N
97	20240415	090336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	0	3	0.00	10319170	4139	11.32	2495	2495	2470	3240	1750	2495	2493.15	10.73	-2318	2538	2516	2488	2466	2438	2527	2477	84	745	500	1840	5	1	16715858	417	6.28	0.62	12	0.02	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.72	N	025880	500	83 억	1793178	N	N	N	N
98	20240412	160334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	25	2	1.01	90361800	36448	107.61	2470	2510	2460	3210	1730	2470	2479.21	10.70	4563	2530	2500	2485	2455	2440	2492	2447	84	740	500	1820	5	1	16715858	417	6.28	0.62	12	0.22	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.73	N	025880	500	83 억	1789113	N	N	N	N
99	20240412	150333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	15	2	0.61	89503805	36104	106.60	2470	2510	2460	3210	1730	2470	2479.06	10.70	4408	2530	2500	2485	2455	2440	2492	2447	84	740	500	1820	5	1	16715858	415	6.26	0.62	12	0.22	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.73	N	025880	500	83 억	1789113	N	N	N	N
100	20240412	140334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	15	2	0.61	79270795	31974	94.40	2470	2510	2460	3210	1730	2470	2479.24	10.70	3744	2530	2500	2485	2455	2440	2492	2447	84	740	500	1820	5	1	16715858	415	6.26	0.62	12	0.19	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.73	N	025880	500	83 억	1789113	N	N	N	N
101	20240412	130330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	30	2	1.21	72603930	29289	86.48	2470	2510	2460	3210	1730	2470	2478.89	10.70	3365	2530	2500	2485	2455	2440	2492	2447	84	740	500	1820	5	1	16715858	418	6.30	0.62	12	0.18	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.73	N	025880	500	83 억	1789113	N	N	N	N
102	20240412	120334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	5	2	0.20	50208790	20309	59.96	2470	2490	2460	3210	1730	2470	2472.25	10.70	2630	2530	2500	2485	2455	2440	2492	2447	84	740	500	1820	5	1	16715858	414	6.23	0.61	12	0.12	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.73	N	025880	500	83 억	1789113	N	N	N	N
103	20240412	110331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	10	2	0.40	33303680	13483	39.81	2470	2485	2460	3210	1730	2470	2470.05	10.70	742	2530	2500	2485	2455	2440	2492	2447	84	740	500	1820	5	1	16715858	415	6.25	0.62	12	0.08	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.73	N	025880	500	83 억	1789113	N	N	N	N
104	20240412	100332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	0	3	0.00	23718205	9613	28.38	2470	2485	2460	3210	1730	2470	2467.30	10.70	244	2530	2500	2485	2455	2440	2492	2447	84	740	500	1820	5	1	16715858	413	6.22	0.61	12	0.06	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.73	N	025880	500	83 억	1789113	N	N	N	N
105	20240412	090333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	15	2	0.61	3490140	1413	4.17	2470	2485	2470	3210	1730	2470	2470.02	10.70	-204	2530	2500	2485	2455	2440	2492	2447	84	740	500	1820	5	1	16715858	415	6.26	0.62	12	0.01	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.73	N	025880	500	83 억	1789113	N	N	N	N
106	20240411	160329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-45	5	-1.79	84266615	33832	93.45	2505	2515	2470	3265	1765	2515	2490.27	10.70	-676	2571	2542	2526	2497	2481	2535	2490	84	750	500	1860	5	1	16715858	413	6.22	0.61	12	0.20	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.73	N	025880	500	83 억	1788827	N	N	N	N
107	20240411	150335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	-40	5	-1.59	69090140	27693	76.49	2505	2515	2475	3265	1765	2515	2494.38	10.70	-1712	2571	2542	2526	2497	2481	2535	2490	84	750	500	1860	5	1	16715858	414	6.23	0.61	12	0.17	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.73	N	025880	500	83 억	1788827	N	N	N	N
108	20240411	140335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-25	5	-0.99	55995145	22413	61.91	2505	2515	2485	3265	1765	2515	2497.84	10.70	-1688	2571	2542	2526	2497	2481	2535	2490	84	750	500	1860	5	1	16715858	416	6.27	0.62	12	0.13	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.73	N	025880	500	83 억	1788827	N	N	N	N
109	20240411	130327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	-20	5	-0.80	47998110	19199	53.03	2505	2515	2490	3265	1765	2515	2499.52	10.70	-1942	2571	2542	2526	2497	2481	2535	2490	84	750	500	1860	5	1	16715858	417	6.28	0.62	12	0.11	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.73	N	025880	500	83 억	1788827	N	N	N	N
110	20240411	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-25	5	-0.99	35828740	14319	39.55	2505	2515	2490	3265	1765	2515	2501.58	10.70	-1678	2571	2542	2526	2497	2481	2535	2490	84	750	500	1860	5	1	16715858	416	6.27	0.62	12	0.09	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.73	N	025880	500	83 억	1788827	N	N	N	N
111	20240411	110329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	-20	5	-0.80	31632520	12639	34.91	2505	2515	2490	3265	1765	2515	2502.12	10.70	-1833	2571	2542	2526	2497	2481	2535	2490	84	750	500	1860	5	1	16715858	417	6.28	0.62	12	0.08	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.73	N	025880	500	83 억	1788827	N	N	N	N
112	20240411	100332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	0	3	0.00	19099435	7627	21.07	2505	2515	2495	3265	1765	2515	2503.20	10.70	-1959	2571	2542	2526	2497	2481	2535	2490	84	750	500	1860	5	1	16715858	420	6.34	0.62	12	0.05	397.00	4031.00	3235	20230427	-22.26	2405	20231031	4.57	2815	-10.66	20240105	2415	4.14	20240206	3235	-22.26	20230427	2405	4.57	20231031	0.73	N	025880	500	83 억	1788827	N	N	N	N
113	20240411	090331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	-15	5	-0.60	6965270	2778	7.67	2505	2505	2500	3265	1765	2515	2505.00	10.70	-546	2571	2542	2526	2497	2481	2535	2490	84	750	500	1860	5	1	16715858	418	6.30	0.62	12	0.02	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.73	N	025880	500	83 억	1788827	N	N	N	N
114	20240409	160327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	-35	5	-1.37	89520885	35336	57.49	2550	2555	2510	3315	1785	2550	2533.29	10.69	2628	2580	2565	2535	2520	2490	2572	2527	84	765	500	1880	5	1	16715858	420	6.34	0.62	12	0.21	397.00	4031.00	3235	20230427	-22.26	2405	20231031	4.57	2815	-10.66	20240105	2415	4.14	20240206	3235	-22.26	20230427	2405	4.57	20231031	0.75	N	025880	500	83 억	1786720	N	N	N	N
115	20240409	150327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	-30	5	-1.18	85513845	33744	54.90	2550	2555	2510	3315	1785	2550	2534.06	10.69	2558	2580	2565	2535	2520	2490	2572	2527	84	765	500	1880	5	1	16715858	421	6.35	0.63	12	0.20	397.00	4031.00	3235	20230427	-22.10	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3235	-22.10	20230427	2405	4.78	20231031	0.75	N	025880	500	83 억	1786720	N	N	N	N
116	20240409	140331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-15	5	-0.59	81668945	32219	52.42	2550	2555	2510	3315	1785	2550	2534.67	10.69	2404	2580	2565	2535	2520	2490	2572	2527	84	765	500	1880	5	1	16715858	424	6.39	0.63	12	0.19	397.00	4031.00	3235	20230427	-21.64	2405	20231031	5.41	2815	-9.95	20240105	2415	4.97	20240206	3235	-21.64	20230427	2405	5.41	20231031	0.75	N	025880	500	83 억	1786720	N	N	N	N
117	20240409	130326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-20	5	-0.78	66958220	26399	42.95	2550	2555	2510	3315	1785	2550	2536.25	10.69	1042	2580	2565	2535	2520	2490	2572	2527	84	765	500	1880	5	1	16715858	423	6.37	0.63	12	0.16	397.00	4031.00	3235	20230427	-21.79	2405	20231031	5.20	2815	-10.12	20240105	2415	4.76	20240206	3235	-21.79	20230427	2405	5.20	20231031	0.75	N	025880	500	83 억	1786720	N	N	N	N
118	20240409	120329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	-30	5	-1.18	61163815	24104	39.21	2550	2555	2510	3315	1785	2550	2537.35	10.69	775	2580	2565	2535	2520	2490	2572	2527	84	765	500	1880	5	1	16715858	421	6.35	0.63	12	0.14	397.00	4031.00	3235	20230427	-22.10	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3235	-22.10	20230427	2405	4.78	20231031	0.75	N	025880	500	83 억	1786720	N	N	N	N
119	20240409	110328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	0	3	0.00	38323810	15104	24.57	2550	2555	2510	3315	1785	2550	2537.09	10.69	474	2580	2565	2535	2520	2490	2572	2527	84	765	500	1880	5	1	16715858	426	6.42	0.63	12	0.09	397.00	4031.00	3235	20230427	-21.17	2405	20231031	6.03	2815	-9.41	20240105	2415	5.59	20240206	3235	-21.17	20230427	2405	6.03	20231031	0.75	N	025880	500	83 억	1786720	N	N	N	N
120	20240409	100325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-15	5	-0.59	28753010	11333	18.44	2550	2555	2510	3315	1785	2550	2536.78	10.69	12	2580	2565	2535	2520	2490	2572	2527	84	765	500	1880	5	1	16715858	424	6.39	0.63	12	0.07	397.00	4031.00	3235	20230427	-21.64	2405	20231031	5.41	2815	-9.95	20240105	2415	4.97	20240206	3235	-21.64	20230427	2405	5.41	20231031	0.75	N	025880	500	83 억	1786720	N	N	N	N
121	20240409	090330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-20	5	-0.78	6026445	2367	3.85	2550	2550	2530	3315	1785	2550	2545.49	10.69	-927	2580	2565	2535	2520	2490	2572	2527	84	765	500	1880	5	1	16715858	423	6.37	0.63	12	0.01	397.00	4031.00	3235	20230427	-21.79	2405	20231031	5.20	2815	-10.12	20240105	2415	4.76	20240206	3235	-21.79	20230427	2405	5.20	20231031	0.75	N	025880	500	83 억	1786720	N	N	N	N
122	20240408	160327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	10	2	0.39	152450685	60307	78.55	2540	2550	2505	3300	1780	2540	2527.81	10.73	-6753	2563	2551	2533	2521	2503	2557	2527	84	760	500	1870	5	1	16715858	426	6.42	0.63	12	0.36	397.00	4031.00	3235	20230427	-21.17	2405	20231031	6.03	2815	-9.41	20240105	2415	5.59	20240206	3235	-21.17	20230427	2405	6.03	20231031	0.75	N	025880	500	83 억	1793473	N	N	N	N
123	20240408	150327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-5	5	-0.20	141839975	56137	73.12	2540	2545	2505	3300	1780	2540	2526.58	10.73	-6077	2563	2551	2533	2521	2503	2557	2527	84	760	500	1870	5	1	16715858	424	6.39	0.63	12	0.34	397.00	4031.00	3235	20230427	-21.64	2405	20231031	5.41	2815	-9.95	20240105	2415	4.97	20240206	3235	-21.64	20230427	2405	5.41	20231031	0.75	N	025880	500	83 억	1793473	N	N	N	N
124	20240408	140328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	-15	5	-0.59	119013345	47131	61.39	2540	2545	2505	3300	1780	2540	2525.04	10.73	-5178	2563	2551	2533	2521	2503	2557	2527	84	760	500	1870	5	1	16715858	422	6.36	0.63	12	0.28	397.00	4031.00	3235	20230427	-21.95	2405	20231031	4.99	2815	-10.30	20240105	2415	4.55	20240206	3235	-21.95	20230427	2405	4.99	20231031	0.75	N	025880	500	83 억	1793473	N	N	N	N
125	20240408	130327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-5	5	-0.20	104887010	41549	54.12	2540	2545	2505	3300	1780	2540	2524.27	10.73	-1849	2563	2551	2533	2521	2503	2557	2527	84	760	500	1870	5	1	16715858	424	6.39	0.63	12	0.25	397.00	4031.00	3235	20230427	-21.64	2405	20231031	5.41	2815	-9.95	20240105	2415	4.97	20240206	3235	-21.64	20230427	2405	5.41	20231031	0.75	N	025880	500	83 억	1793473	N	N	N	N
126	20240408	120327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	-15	5	-0.59	98142295	38880	50.64	2540	2545	2505	3300	1780	2540	2524.08	10.73	-2228	2563	2551	2533	2521	2503	2557	2527	84	760	500	1870	5	1	16715858	422	6.36	0.63	12	0.23	397.00	4031.00	3235	20230427	-21.95	2405	20231031	4.99	2815	-10.30	20240105	2415	4.55	20240206	3235	-21.95	20230427	2405	4.99	20231031	0.75	N	025880	500	83 억	1793473	N	N	N	N
127	20240408	110329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-10	5	-0.39	65298060	25884	33.71	2540	2545	2505	3300	1780	2540	2522.45	10.73	-2454	2563	2551	2533	2521	2503	2557	2527	84	760	500	1870	5	1	16715858	423	6.37	0.63	12	0.15	397.00	4031.00	3235	20230427	-21.79	2405	20231031	5.20	2815	-10.12	20240105	2415	4.76	20240206	3235	-21.79	20230427	2405	5.20	20231031	0.75	N	025880	500	83 억	1793473	N	N	N	N
128	20240408	100325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	-20	5	-0.79	40808115	16158	21.05	2540	2545	2510	3300	1780	2540	2525.21	10.73	-1226	2563	2551	2533	2521	2503	2557	2527	84	760	500	1870	5	1	16715858	421	6.35	0.63	12	0.10	397.00	4031.00	3235	20230427	-22.10	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3235	-22.10	20230427	2405	4.78	20231031	0.75	N	025880	500	83 억	1793473	N	N	N	N
129	20240408	090328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-5	5	-0.20	4250700	1674	2.18	2540	2545	2535	3300	1780	2540	2539.02	10.73	-328	2563	2551	2533	2521	2503	2557	2527	84	760	500	1870	5	1	16715858	424	6.39	0.63	12	0.01	397.00	4031.00	3235	20230427	-21.64	2405	20231031	5.41	2815	-9.95	20240105	2415	4.97	20240206	3235	-21.64	20230427	2405	5.41	20231031	0.75	N	025880	500	83 억	1793473	N	N	N	N
130	20240405	160328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	20	2	0.79	191668955	75711	170.89	2520	2545	2515	3275	1765	2520	2531.56	10.70	3182	2560	2540	2520	2500	2480	2530	2490	84	755	500	1860	5	1	16715858	425	6.40	0.63	12	0.45	397.00	4031.00	3235	20230427	-21.48	2405	20231031	5.61	2815	-9.77	20240105	2415	5.18	20240206	3235	-21.48	20230427	2405	5.61	20231031	0.83	N	025880	500	83 억	1789192	N	N	N	N
131	20240405	150326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	15	2	0.60	188078895	74295	167.69	2520	2545	2515	3275	1765	2520	2531.51	10.70	2979	2560	2540	2520	2500	2480	2530	2490	84	755	500	1860	5	1	16715858	424	6.39	0.63	12	0.44	397.00	4031.00	3235	20230427	-21.64	2405	20231031	5.41	2815	-9.95	20240105	2415	4.97	20240206	3235	-21.64	20230427	2405	5.41	20231031	0.83	N	025880	500	83 억	1789192	N	N	N	N
132	20240405	140325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	15	2	0.60	168433945	66538	150.19	2520	2545	2515	3275	1765	2520	2531.39	10.70	2862	2560	2540	2520	2500	2480	2530	2490	84	755	500	1860	5	1	16715858	424	6.39	0.63	12	0.40	397.00	4031.00	3235	20230427	-21.64	2405	20231031	5.41	2815	-9.95	20240105	2415	4.97	20240206	3235	-21.64	20230427	2405	5.41	20231031	0.83	N	025880	500	83 억	1789192	N	N	N	N
133	20240405	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	15	2	0.60	133136340	52580	118.68	2520	2545	2515	3275	1765	2520	2532.07	10.70	2581	2560	2540	2520	2500	2480	2530	2490	84	755	500	1860	5	1	16715858	424	6.39	0.63	12	0.31	397.00	4031.00	3235	20230427	-21.64	2405	20231031	5.41	2815	-9.95	20240105	2415	4.97	20240206	3235	-21.64	20230427	2405	5.41	20231031	0.83	N	025880	500	83 억	1789192	N	N	N	N
134	20240405	120325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	20	2	0.79	84060130	33248	75.05	2520	2545	2515	3275	1765	2520	2528.28	10.70	110	2560	2540	2520	2500	2480	2530	2490	84	755	500	1860	5	1	16715858	425	6.40	0.63	12	0.20	397.00	4031.00	3235	20230427	-21.48	2405	20231031	5.61	2815	-9.77	20240105	2415	5.18	20240206	3235	-21.48	20230427	2405	5.61	20231031	0.83	N	025880	500	83 억	1789192	N	N	N	N
135	20240405	110327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	5	2	0.20	63636370	25185	56.85	2520	2545	2515	3275	1765	2520	2526.76	10.70	423	2560	2540	2520	2500	2480	2530	2490	84	755	500	1860	5	1	16715858	422	6.36	0.63	12	0.15	397.00	4031.00	3235	20230427	-21.95	2405	20231031	4.99	2815	-10.30	20240105	2415	4.55	20240206	3235	-21.95	20230427	2405	4.99	20231031	0.83	N	025880	500	83 억	1789192	N	N	N	N
136	20240405	100304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	20	2	0.79	46774255	18521	41.80	2520	2545	2515	3275	1765	2520	2525.47	10.70	-68	2560	2540	2520	2500	2480	2530	2490	84	755	500	1860	5	1	16715858	425	6.40	0.63	12	0.11	397.00	4031.00	3235	20230427	-21.48	2405	20231031	5.61	2815	-9.77	20240105	2415	5.18	20240206	3235	-21.48	20230427	2405	5.61	20231031	0.83	N	025880	500	83 억	1789192	N	N	N	N
137	20240405	090324	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	10	2	0.40	23701170	9405	21.23	2520	2530	2520	3275	1765	2520	2520.06	10.70	-527	2560	2540	2520	2500	2480	2530	2490	84	755	500	1860	5	1	16715858	423	6.37	0.63	12	0.06	397.00	4031.00	3235	20230427	-21.79	2405	20231031	5.20	2815	-10.12	20240105	2415	4.76	20240206	3235	-21.79	20230427	2405	5.20	20231031	0.83	N	025880	500	83 억	1789192	N	N	N	N
138	20240404	160322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	-10	5	-0.40	111334580	44161	47.19	2530	2540	2500	3285	1775	2530	2521.11	10.70	8	2566	2547	2516	2497	2466	2557	2507	84	755	500	1870	5	1	16715858	421	6.35	0.63	12	0.26	397.00	4031.00	3235	20230427	-22.10	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3235	-22.10	20230427	2405	4.78	20231031	0.90	N	025880	500	83 억	1788788	N	N	N	N
139	20240404	150322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	-5	5	-0.20	107308735	42564	45.49	2530	2540	2500	3285	1775	2530	2521.11	10.70	-139	2566	2547	2516	2497	2466	2557	2507	84	755	500	1870	5	1	16715858	422	6.36	0.63	12	0.25	397.00	4031.00	3235	20230427	-21.95	2405	20231031	4.99	2815	-10.30	20240105	2415	4.55	20240206	3235	-21.95	20230427	2405	4.99	20231031	0.90	N	025880	500	83 억	1788788	N	N	N	N
140	20240404	140322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	-5	5	-0.20	88173630	35005	37.41	2530	2540	2500	3285	1775	2530	2518.88	10.70	92	2566	2547	2516	2497	2466	2557	2507	84	755	500	1870	5	1	16715858	422	6.36	0.63	12	0.21	397.00	4031.00	3235	20230427	-21.95	2405	20231031	4.99	2815	-10.30	20240105	2415	4.55	20240206	3235	-21.95	20230427	2405	4.99	20231031	0.90	N	025880	500	83 억	1788788	N	N	N	N
141	20240404	130321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	-15	5	-0.59	80299210	31884	34.07	2530	2540	2500	3285	1775	2530	2518.48	10.70	382	2566	2547	2516	2497	2466	2557	2507	84	755	500	1870	5	1	16715858	420	6.34	0.62	12	0.19	397.00	4031.00	3235	20230427	-22.26	2405	20231031	4.57	2815	-10.66	20240105	2415	4.14	20240206	3235	-22.26	20230427	2405	4.57	20231031	0.90	N	025880	500	83 억	1788788	N	N	N	N
142	20240404	120321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	-20	5	-0.79	54017620	21467	22.94	2530	2530	2500	3285	1775	2530	2516.31	10.70	1599	2566	2547	2516	2497	2466	2557	2507	84	755	500	1870	5	1	16715858	420	6.32	0.62	12	0.13	397.00	4031.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3235	-22.41	20230427	2405	4.37	20231031	0.90	N	025880	500	83 억	1788788	N	N	N	N
143	20240404	110321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	-20	5	-0.79	42902840	17047	18.22	2530	2530	2500	3285	1775	2530	2516.73	10.70	1599	2566	2547	2516	2497	2466	2557	2507	84	755	500	1870	5	1	16715858	420	6.32	0.62	12	0.10	397.00	4031.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3235	-22.41	20230427	2405	4.37	20231031	0.90	N	025880	500	83 억	1788788	N	N	N	N
144	20240404	100321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	-20	5	-0.79	25546045	10164	10.86	2530	2530	2500	3285	1775	2530	2513.38	10.70	1665	2566	2547	2516	2497	2466	2557	2507	84	755	500	1870	5	1	16715858	420	6.32	0.62	12	0.06	397.00	4031.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3235	-22.41	20230427	2405	4.37	20231031	0.90	N	025880	500	83 억	1788788	N	N	N	N
145	20240404	090321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	0	3	0.00	6931940	2740	2.93	2530	2530	2520	3285	1775	2530	2529.90	10.70	-397	2566	2547	2516	2497	2466	2557	2507	84	755	500	1870	5	1	16715858	423	6.37	0.63	12	0.02	397.00	4031.00	3235	20230427	-21.79	2405	20231031	5.20	2815	-10.12	20240105	2415	4.76	20240206	3235	-21.79	20230427	2405	5.20	20231031	0.90	N	025880	500	83 억	1788788	N	N	N	N
146	20240403	160322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	20	2	0.80	232966350	92750	101.94	2510	2535	2485	3260	1760	2510	2511.76	10.70	-248	2560	2535	2510	2485	2460	2522	2472	84	750	500	1850	5	1	16715858	423	6.37	0.63	12	0.55	397.00	4031.00	3235	20230427	-21.79	2405	20231031	5.20	2815	-10.12	20240105	2415	4.76	20240206	3235	-21.79	20230427	2405	5.20	20231031	0.93	N	025880	500	83 억	1789081	N	N	N	N
147	20240403	150320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	20	2	0.80	227513985	90594	99.57	2510	2535	2485	3260	1760	2510	2511.36	10.70	-247	2560	2535	2510	2485	2460	2522	2472	84	750	500	1850	5	1	16715858	423	6.37	0.63	12	0.54	397.00	4031.00	3235	20230427	-21.79	2405	20231031	5.20	2815	-10.12	20240105	2415	4.76	20240206	3235	-21.79	20230427	2405	5.20	20231031	0.93	N	025880	500	83 억	1789081	N	N	N	N
148	20240403	140320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	5	2	0.20	168549210	67231	73.89	2510	2535	2485	3260	1760	2510	2507.02	10.70	249	2560	2535	2510	2485	2460	2522	2472	84	750	500	1850	5	1	16715858	420	6.34	0.62	12	0.40	397.00	4031.00	3235	20230427	-22.26	2405	20231031	4.57	2815	-10.66	20240105	2415	4.14	20240206	3235	-22.26	20230427	2405	4.57	20231031	0.93	N	025880	500	83 억	1789081	N	N	N	N
149	20240403	130318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-20	5	-0.80	157132310	62678	68.89	2510	2535	2485	3260	1760	2510	2506.98	10.70	621	2560	2535	2510	2485	2460	2522	2472	84	750	500	1850	5	1	16715858	416	6.27	0.62	12	0.37	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.93	N	025880	500	83 억	1789081	N	N	N	N
150	20240403	120321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	-10	5	-0.40	142298970	56746	62.37	2510	2535	2485	3260	1760	2510	2507.65	10.70	948	2560	2535	2510	2485	2460	2522	2472	84	750	500	1850	5	1	16715858	418	6.30	0.62	12	0.34	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.93	N	025880	500	83 억	1789081	N	N	N	N
151	20240403	110320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	-10	5	-0.40	139689595	55702	61.22	2510	2535	2485	3260	1760	2510	2507.80	10.70	948	2560	2535	2510	2485	2460	2522	2472	84	750	500	1850	5	1	16715858	418	6.30	0.62	12	0.33	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.93	N	025880	500	83 억	1789081	N	N	N	N
152	20240403	100320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2505	-5	5	-0.20	96566125	38449	42.26	2510	2535	2490	3260	1760	2510	2511.54	10.70	930	2560	2535	2510	2485	2460	2522	2472	84	750	500	1850	5	1	16715858	419	6.31	0.62	12	0.23	397.00	4031.00	3235	20230427	-22.57	2405	20231031	4.16	2815	-11.01	20240105	2415	3.73	20240206	3235	-22.57	20230427	2405	4.16	20231031	0.93	N	025880	500	83 억	1789081	N	N	N	N
153	20240403	090322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	0	3	0.00	8039530	3203	3.52	2510	2510	2510	3260	1760	2510	2510.00	10.70	-444	2560	2535	2510	2485	2460	2522	2472	84	750	500	1850	5	1	16715858	420	6.32	0.62	12	0.02	397.00	4031.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3235	-22.41	20230427	2405	4.37	20231031	0.93	N	025880	500	83 억	1789081	N	N	N	N
154	20240402	160313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	0	3	0.00	228669810	90967	106.53	2535	2535	2485	3260	1760	2510	2513.77	10.65	8111	2550	2530	2495	2475	2440	2540	2485	84	750	500	1850	5	1	16715858	420	6.32	0.62	12	0.54	397.00	4031.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3235	-22.41	20230427	2405	4.37	20231031	0.95	N	025880	500	83 억	1780970	N	N	N	N
155	20240402	150319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	15	2	0.60	222923630	88679	103.85	2535	2535	2485	3260	1760	2510	2513.83	10.65	7647	2550	2530	2495	2475	2440	2540	2485	84	750	500	1850	5	1	16715858	422	6.36	0.63	12	0.53	397.00	4031.00	3235	20230427	-21.95	2405	20231031	4.99	2815	-10.30	20240105	2415	4.55	20240206	3235	-21.95	20230427	2405	4.99	20231031	0.95	N	025880	500	83 억	1780970	N	N	N	N
156	20240402	140320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	10	2	0.40	175924125	70035	82.02	2535	2535	2485	3260	1760	2510	2511.95	10.65	9088	2550	2530	2495	2475	2440	2540	2485	84	750	500	1850	5	1	16715858	421	6.35	0.63	12	0.42	397.00	4031.00	3235	20230427	-22.10	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3235	-22.10	20230427	2405	4.78	20231031	0.95	N	025880	500	83 억	1780970	N	N	N	N
157	20240402	130316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	5	2	0.20	155932250	62086	72.71	2535	2535	2485	3260	1760	2510	2511.55	10.65	9545	2550	2530	2495	2475	2440	2540	2485	84	750	500	1850	5	1	16715858	420	6.34	0.62	12	0.37	397.00	4031.00	3235	20230427	-22.26	2405	20231031	4.57	2815	-10.66	20240105	2415	4.14	20240206	3235	-22.26	20230427	2405	4.57	20231031	0.95	N	025880	500	83 억	1780970	N	N	N	N
158	20240402	120315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	10	2	0.40	142738335	56850	66.58	2535	2535	2485	3260	1760	2510	2510.79	10.65	8972	2550	2530	2495	2475	2440	2540	2485	84	750	500	1850	5	1	16715858	421	6.35	0.63	12	0.34	397.00	4031.00	3235	20230427	-22.10	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3235	-22.10	20230427	2405	4.78	20231031	0.95	N	025880	500	83 억	1780970	N	N	N	N
159	20240402	110317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	0	3	0.00	119889305	47795	55.97	2535	2535	2485	3260	1760	2510	2508.41	10.65	8695	2550	2530	2495	2475	2440	2540	2485	84	750	500	1850	5	1	16715858	420	6.32	0.62	12	0.29	397.00	4031.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3235	-22.41	20230427	2405	4.37	20231031	0.95	N	025880	500	83 억	1780970	N	N	N	N
160	20240402	100316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	0	3	0.00	82910085	33118	38.78	2535	2535	2485	3260	1760	2510	2503.47	10.65	6999	2550	2530	2495	2475	2440	2540	2485	84	750	500	1850	5	1	16715858	420	6.32	0.62	12	0.20	397.00	4031.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3235	-22.41	20230427	2405	4.37	20231031	0.95	N	025880	500	83 억	1780970	N	N	N	N
161	20240402	090315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	20	2	0.80	33349240	13262	15.53	2535	2535	2510	3260	1760	2510	2514.65	10.65	-64	2550	2530	2495	2475	2440	2540	2485	84	750	500	1850	5	1	16715858	423	6.37	0.63	12	0.08	397.00	4031.00	3235	20230427	-21.79	2405	20231031	5.20	2815	-10.12	20240105	2415	4.76	20240206	3235	-21.79	20230427	2405	5.20	20231031	0.95	N	025880	500	83 억	1780970	N	N	N	N
162	20240401	160314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	45	2	1.83	213028950	85389	212.88	2490	2515	2460	3200	1730	2465	2494.80	10.58	12665	2498	2481	2473	2456	2448	2477	2452	84	735	500	1820	5	1	16715858	420	6.32	0.62	12	0.51	397.00	4031.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3235	-22.41	20230427	2405	4.37	20231031	0.96	N	025880	500	83 억	1768256	N	N	N	N
163	20240401	150315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2505	40	2	1.62	203855750	81728	203.75	2490	2515	2460	3200	1730	2465	2494.32	10.58	12154	2498	2481	2473	2456	2448	2477	2452	84	735	500	1820	5	1	16715858	419	6.31	0.62	12	0.49	397.00	4031.00	3235	20230427	-22.57	2405	20231031	4.16	2815	-11.01	20240105	2415	3.73	20240206	3235	-22.57	20230427	2405	4.16	20231031	0.96	N	025880	500	83 억	1768256	N	N	N	N
164	20240401	140314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2505	40	2	1.62	173726045	69709	173.79	2490	2515	2460	3200	1730	2465	2492.16	10.58	8021	2498	2481	2473	2456	2448	2477	2452	84	735	500	1820	5	1	16715858	419	6.31	0.62	12	0.42	397.00	4031.00	3235	20230427	-22.57	2405	20231031	4.16	2815	-11.01	20240105	2415	3.73	20240206	3235	-22.57	20230427	2405	4.16	20231031	0.96	N	025880	500	83 억	1768256	N	N	N	N
165	20240401	130314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	30	2	1.22	156569030	62855	156.70	2490	2515	2460	3200	1730	2465	2490.96	10.58	8038	2498	2481	2473	2456	2448	2477	2452	84	735	500	1820	5	1	16715858	417	6.28	0.62	12	0.38	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.96	N	025880	500	83 억	1768256	N	N	N	N
166	20240401	120316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	35	2	1.42	129012495	51829	129.21	2490	2515	2460	3200	1730	2465	2489.20	10.58	5010	2498	2481	2473	2456	2448	2477	2452	84	735	500	1820	5	1	16715858	418	6.30	0.62	12	0.31	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.96	N	025880	500	83 억	1768256	N	N	N	N
167	20240401	110315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	30	2	1.22	104001800	41787	104.18	2490	2515	2460	3200	1730	2465	2488.86	10.58	1900	2498	2481	2473	2456	2448	2477	2452	84	735	500	1820	5	1	16715858	417	6.28	0.62	12	0.25	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.96	N	025880	500	83 억	1768256	N	N	N	N
168	20240401	100313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	15	2	0.61	85046180	34200	85.26	2490	2515	2460	3200	1730	2465	2486.73	10.58	963	2498	2481	2473	2456	2448	2477	2452	84	735	500	1820	5	1	16715858	415	6.25	0.62	12	0.20	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.96	N	025880	500	83 억	1768256	N	N	N	N
169	20240401	090313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	35	2	1.42	10854500	4355	10.86	2490	2500	2490	3200	1730	2465	2492.42	10.58	-165	2498	2481	2473	2456	2448	2477	2452	84	735	500	1820	5	1	16715858	418	6.30	0.62	12	0.03	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.96	N	025880	500	83 억	1768256	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History