KissMeData/136480/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160854	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3055	15	2	0.49	1080299275	354078	84.17	3040	3060	3030	3950	2130	3040	3050.99	3.64	16273	3080	3060	3035	3015	2990	3070	3025	531	910	500	2180	5	1	106209702	3245	24.84	1.05	12	0.33	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2625	16.38	20230726	1.49	N	136480	500	531 억	3863570	N	N	38	N	N
3	20240430	150905	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3050	10	2	0.33	1032873195	338543	80.47	3040	3060	3030	3950	2130	3040	3050.94	3.64	12384	3080	3060	3035	3015	2990	3070	3025	531	910	500	2180	5	1	106209702	3239	24.80	1.05	12	0.32	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.49	N	136480	500	531 억	3863570	N	N	38	N	N
4	20240430	140905	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3050	10	2	0.33	922784310	302437	71.89	3040	3060	3030	3950	2130	3040	3051.16	3.64	12957	3080	3060	3035	3015	2990	3070	3025	531	910	500	2180	5	1	106209702	3239	24.80	1.05	12	0.28	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.49	N	136480	500	531 억	3863570	N	N	38	N	N
5	20240430	130902	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3050	10	2	0.33	789272285	258665	61.49	3040	3060	3030	3950	2130	3040	3051.33	3.64	-1664	3080	3060	3035	3015	2990	3070	3025	531	910	500	2180	5	1	106209702	3239	24.80	1.05	12	0.24	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.49	N	136480	500	531 억	3863570	N	N	38	N	N
6	20240430	120903	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3045	5	2	0.16	686129320	224853	53.45	3040	3060	3030	3950	2130	3040	3051.46	3.64	-4395	3080	3060	3035	3015	2990	3070	3025	531	910	500	2180	5	1	106209702	3234	24.76	1.05	12	0.21	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.49	N	136480	500	531 억	3863570	N	N	38	N	N
7	20240430	110900	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3050	10	2	0.33	580878760	190329	45.24	3040	3060	3030	3950	2130	3040	3051.97	3.64	-4431	3080	3060	3035	3015	2990	3070	3025	531	910	500	2180	5	1	106209702	3239	24.80	1.05	12	0.18	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.49	N	136480	500	531 억	3863570	N	N	38	N	N
8	20240430	100902	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3050	10	2	0.33	444549750	145639	34.62	3040	3060	3030	3950	2130	3040	3052.41	3.64	-2292	3080	3060	3035	3015	2990	3070	3025	531	910	500	2180	5	1	106209702	3239	24.80	1.05	12	0.14	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.49	N	136480	500	531 억	3863570	N	N	38	N	N
9	20240430	090911	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3045	5	2	0.16	68269065	22413	5.33	3040	3055	3030	3950	2130	3040	3045.96	3.64	-4624	3080	3060	3035	3015	2990	3070	3025	531	910	500	2180	5	1	106209702	3234	24.76	1.05	12	0.02	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.49	N	136480	500	531 억	3863570	N	N	38	N	N
10	20240429	160850	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3040	40	2	1.33	1272197665	418849	94.23	3015	3055	3010	3900	2100	3000	3037.37	3.52	123841	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3229	24.72	1.05	12	0.39	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.54	N	136480	500	531 억	3738859	N	N	38	N	N
11	20240429	150901	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3040	40	2	1.33	1172857400	386162	86.88	3015	3055	3010	3900	2100	3000	3037.22	3.52	107716	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3229	24.72	1.05	12	0.36	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.54	N	136480	500	531 억	3738859	N	N	24	N	N
12	20240429	140828	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3040	40	2	1.33	907094790	298638	67.19	3015	3055	3010	3900	2100	3000	3037.45	3.52	76905	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3229	24.72	1.05	12	0.28	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.54	N	136480	500	531 억	3738859	N	N	24	N	N
13	20240429	130900	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3040	40	2	1.33	840044920	276578	62.22	3015	3055	3010	3900	2100	3000	3037.29	3.52	65349	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3229	24.72	1.05	12	0.26	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.54	N	136480	500	531 억	3738859	N	N	24	N	N
14	20240429	120900	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3040	40	2	1.33	695947510	229184	51.56	3015	3055	3010	3900	2100	3000	3036.65	3.52	43079	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3229	24.72	1.05	12	0.22	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.54	N	136480	500	531 억	3738859	N	N	24	N	N
15	20240429	110834	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3035	35	2	1.17	603691895	198795	44.72	3015	3055	3010	3900	2100	3000	3036.77	3.52	37474	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3223	24.67	1.05	12	0.19	123.00	2898.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.54	N	136480	500	531 억	3738859	N	N	24	N	N
16	20240429	100900	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3050	50	2	1.67	379404615	124978	28.12	3015	3055	3010	3900	2100	3000	3035.79	3.52	45593	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3239	24.80	1.05	12	0.12	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.54	N	136480	500	531 억	3738859	N	N	24	N	N
17	20240429	090859	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	3045	45	2	1.50	133968605	44296	9.97	3015	3045	3010	3900	2100	3000	3024.44	3.52	5948	3080	3040	3020	2980	2960	3030	2970	531	900	500	2160	5	1	106209702	3234	24.76	1.05	12	0.04	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.54	N	136480	500	531 억	3738859	N	N	24	N	N
18	20240426	160856	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-45	5	-1.48	1336430350	441387	60.02	3045	3060	3000	3955	2135	3045	3027.89	3.71	-199977	3108	3076	3038	3006	2968	3092	3022	531	910	500	2190	5	1	106209702	3186	24.39	1.04	12	0.42	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.53	N	136480	500	531 억	3942408	N	N	24	N	N
19	20240426	150857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	-35	5	-1.15	1207898210	398599	54.20	3045	3060	3005	3955	2135	3045	3030.29	3.71	-194768	3108	3076	3038	3006	2968	3092	3022	531	910	500	2190	5	1	106209702	3197	24.47	1.04	12	0.38	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.53	N	136480	500	531 억	3942408	N	N	10	N	N
20	20240426	140854	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3025	-20	5	-0.66	978437420	322459	43.85	3045	3060	3015	3955	2135	3045	3034.24	3.71	-187630	3108	3076	3038	3006	2968	3092	3022	531	910	500	2190	5	1	106209702	3213	24.59	1.04	12	0.30	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.53	N	136480	500	531 억	3942408	N	N	10	N	N
21	20240426	130857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	-25	5	-0.82	925866890	305056	41.48	3045	3060	3015	3955	2135	3045	3035.01	3.71	-182263	3108	3076	3038	3006	2968	3092	3022	531	910	500	2190	5	1	106209702	3208	24.55	1.04	12	0.29	123.00	2898.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.53	N	136480	500	531 억	3942408	N	N	10	N	N
22	20240426	120854	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3025	-20	5	-0.66	829457900	273171	37.15	3045	3060	3015	3955	2135	3045	3036.35	3.71	-171998	3108	3076	3038	3006	2968	3092	3022	531	910	500	2190	5	1	106209702	3213	24.59	1.04	12	0.26	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.53	N	136480	500	531 억	3942408	N	N	10	N	N
23	20240426	110853	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3025	-20	5	-0.66	656555455	215963	29.37	3045	3060	3020	3955	2135	3045	3040.09	3.71	-132772	3108	3076	3038	3006	2968	3092	3022	531	910	500	2190	5	1	106209702	3213	24.59	1.04	12	0.20	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.53	N	136480	500	531 억	3942408	N	N	10	N	N
24	20240426	100852	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	-10	5	-0.33	407087205	133610	18.17	3045	3060	3035	3955	2135	3045	3046.86	3.71	-69193	3108	3076	3038	3006	2968	3092	3022	531	910	500	2190	5	1	106209702	3223	24.67	1.05	12	0.13	123.00	2898.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.53	N	136480	500	531 억	3942408	N	N	10	N	N
25	20240426	090859	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3040	-5	5	-0.16	90055350	29584	4.02	3045	3055	3040	3955	2135	3045	3043.99	3.71	-16091	3108	3076	3038	3006	2968	3092	3022	531	910	500	2190	5	1	106209702	3229	24.72	1.05	12	0.03	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.53	N	136480	500	531 억	3942408	N	N	10	N	N
26	20240425	160849	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	35	2	1.16	2227967095	731111	232.82	3010	3070	3000	3910	2110	3010	3047.38	3.54	180773	3043	3026	3003	2986	2963	3035	2995	531	900	500	2160	5	1	106209702	3234	24.76	1.05	12	0.69	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.50	N	136480	500	531 억	3758479	N	N	10	N	N
27	20240425	150855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	40	2	1.33	2151398795	705975	224.82	3010	3070	3000	3910	2110	3010	3047.42	3.54	193019	3043	3026	3003	2986	2963	3035	2995	531	900	500	2160	5	1	106209702	3239	24.80	1.05	12	0.66	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.50	N	136480	500	531 억	3758479	N	N	29	N	N
28	20240425	140851	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	40	2	1.33	2057849205	675302	215.05	3010	3070	3000	3910	2110	3010	3047.30	3.54	197682	3043	3026	3003	2986	2963	3035	2995	531	900	500	2160	5	1	106209702	3239	24.80	1.05	12	0.64	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.50	N	136480	500	531 억	3758479	N	N	29	N	N
29	20240425	130853	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3060	50	2	1.66	1860088035	610522	194.42	3010	3070	3000	3910	2110	3010	3046.72	3.54	211517	3043	3026	3003	2986	2963	3035	2995	531	900	500	2160	5	1	106209702	3250	24.88	1.06	12	0.57	123.00	2898.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	1.50	N	136480	500	531 억	3758479	N	N	29	N	N
30	20240425	120849	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3055	45	2	1.50	1477422755	485535	154.62	3010	3065	3000	3910	2110	3010	3042.88	3.54	173121	3043	3026	3003	2986	2963	3035	2995	531	900	500	2160	5	1	106209702	3245	24.84	1.05	12	0.46	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2625	16.38	20230726	1.50	N	136480	500	531 억	3758479	N	N	29	N	N
31	20240425	110851	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3060	50	2	1.66	1237382190	407051	129.62	3010	3060	3000	3910	2110	3010	3039.87	3.54	156755	3043	3026	3003	2986	2963	3035	2995	531	900	500	2160	5	1	106209702	3250	24.88	1.06	12	0.38	123.00	2898.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	1.50	N	136480	500	531 억	3758479	N	N	29	N	N
32	20240425	100851	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	35	2	1.16	741240900	244325	77.80	3010	3060	3000	3910	2110	3010	3033.83	3.54	94938	3043	3026	3003	2986	2963	3035	2995	531	900	500	2160	5	1	106209702	3234	24.76	1.05	12	0.23	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.50	N	136480	500	531 억	3758479	N	N	29	N	N
33	20240425	090854	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3015	5	2	0.17	72908555	24228	7.72	3010	3020	3000	3910	2110	3010	3009.27	3.54	8565	3043	3026	3003	2986	2963	3035	2995	531	900	500	2160	5	1	106209702	3202	24.51	1.04	12	0.02	123.00	2898.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.50	N	136480	500	531 억	3758479	N	N	29	N	N
34	20240424	160833	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	15	2	0.50	932196040	310454	104.55	3000	3020	2980	3890	2100	2995	3002.68	3.45	96233	3021	3007	2996	2982	2971	3007	2982	531	895	500	2150	5	1	106209702	3197	24.47	1.04	12	0.29	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.51	N	136480	500	531 억	3662160	N	N	29	N	N
35	20240424	150848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	15	2	0.50	854096620	284509	95.81	3000	3020	2980	3890	2100	2995	3002.00	3.45	90104	3021	3007	2996	2982	2971	3007	2982	531	895	500	2150	5	1	106209702	3197	24.47	1.04	12	0.27	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.51	N	136480	500	531 억	3662160	N	N	0	N	N
36	20240424	140848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	15	2	0.50	778813640	259468	87.38	3000	3020	2980	3890	2100	2995	3001.58	3.45	80270	3021	3007	2996	2982	2971	3007	2982	531	895	500	2150	5	1	106209702	3197	24.47	1.04	12	0.24	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.51	N	136480	500	531 억	3662160	N	N	0	N	N
37	20240424	130852	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3015	20	2	0.67	669140205	223003	75.10	3000	3020	2980	3890	2100	2995	3000.59	3.45	71016	3021	3007	2996	2982	2971	3007	2982	531	895	500	2150	5	1	106209702	3202	24.51	1.04	12	0.21	123.00	2898.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.51	N	136480	500	531 억	3662160	N	N	0	N	N
38	20240424	120848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	15	2	0.50	543500250	181292	61.05	3000	3020	2980	3890	2100	2995	2997.93	3.45	59868	3021	3007	2996	2982	2971	3007	2982	531	895	500	2150	5	1	106209702	3197	24.47	1.04	12	0.17	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.51	N	136480	500	531 억	3662160	N	N	0	N	N
39	20240424	110846	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	5	2	0.17	326263345	108987	36.70	3000	3000	2980	3890	2100	2995	2993.60	3.45	8620	3021	3007	2996	2982	2971	3007	2982	531	895	500	2150	5	1	106209702	3186	24.39	1.04	12	0.10	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.51	N	136480	500	531 억	3662160	N	N	0	N	N
40	20240424	100845	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	5	2	0.17	270127005	90260	30.40	3000	3000	2980	3890	2100	2995	2992.76	3.45	8321	3021	3007	2996	2982	2971	3007	2982	531	895	500	2150	5	1	106209702	3186	24.39	1.04	12	0.08	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.51	N	136480	500	531 억	3662160	N	N	0	N	N
41	20240424	090848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	5	2	0.17	33577660	11203	3.77	3000	3000	2990	3890	2100	2995	2997.22	3.45	-2804	3021	3007	2996	2982	2971	3007	2982	531	895	500	2150	5	1	106209702	3186	24.39	1.04	12	0.01	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.51	N	136480	500	531 억	3662160	N	N	0	N	N
42	20240423	160823	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-5	5	-0.17	884047550	295099	107.79	2995	3010	2985	3900	2100	3000	2995.77	3.49	-42524	3030	3015	3000	2985	2970	3015	2985	531	900	500	2160	5	1	106209702	3181	24.35	1.03	12	0.28	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.51	N	136480	500	531 억	3709481	N	N	0	N	N
43	20240423	150844	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-15	5	-0.50	843662535	281598	102.86	2995	3010	2985	3900	2100	3000	2995.98	3.49	-42481	3030	3015	3000	2985	2970	3015	2985	531	900	500	2160	5	1	106209702	3170	24.27	1.03	12	0.27	123.00	2898.00	6300	20231221	-52.62	2625	20230726	13.71	4490	-33.52	20240102	2920	2.23	20240207	6300	-52.62	20231221	2625	13.71	20230726	1.51	N	136480	500	531 억	3709481	N	N	0	N	N
44	20240423	140844	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-5	5	-0.17	650070270	216839	79.21	2995	3010	2985	3900	2100	3000	2997.94	3.49	-40761	3030	3015	3000	2985	2970	3015	2985	531	900	500	2160	5	1	106209702	3181	24.35	1.03	12	0.20	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.51	N	136480	500	531 억	3709481	N	N	0	N	N
45	20240423	130841	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-10	5	-0.33	585489190	195233	71.31	2995	3010	2985	3900	2100	3000	2998.93	3.49	-33729	3030	3015	3000	2985	2970	3015	2985	531	900	500	2160	5	1	106209702	3176	24.31	1.03	12	0.18	123.00	2898.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.51	N	136480	500	531 억	3709481	N	N	0	N	N
46	20240423	120842	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-5	5	-0.17	507421040	169137	61.78	2995	3010	2985	3900	2100	3000	3000.06	3.49	-25276	3030	3015	3000	2985	2970	3015	2985	531	900	500	2160	5	1	106209702	3181	24.35	1.03	12	0.16	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.51	N	136480	500	531 억	3709481	N	N	0	N	N
47	20240423	110843	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-5	5	-0.17	476991060	158975	58.07	2995	3010	2985	3900	2100	3000	3000.42	3.49	-21322	3030	3015	3000	2985	2970	3015	2985	531	900	500	2160	5	1	106209702	3181	24.35	1.03	12	0.15	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.51	N	136480	500	531 억	3709481	N	N	0	N	N
48	20240423	100842	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	10	2	0.33	266675430	88806	32.44	2995	3010	2985	3900	2100	3000	3002.90	3.49	25198	3030	3015	3000	2985	2970	3015	2985	531	900	500	2160	5	1	106209702	3197	24.47	1.04	12	0.08	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.51	N	136480	500	531 억	3709481	N	N	0	N	N
49	20240423	090842	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	5	2	0.17	48745005	16273	5.94	2995	3005	2985	3900	2100	3000	2995.45	3.49	8617	3030	3015	3000	2985	2970	3015	2985	531	900	500	2160	5	1	106209702	3192	24.43	1.04	12	0.02	123.00	2898.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2625	14.48	20230726	1.51	N	136480	500	531 억	3709481	N	N	0	N	N
50	20240422	160839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	5	2	0.17	810419420	270216	82.62	3000	3015	2985	3890	2100	2995	2999.15	3.43	70950	3038	3016	2983	2961	2928	3000	2945	531	895	500	2150	5	1	106209702	3186	24.39	1.04	12	0.25	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.51	N	136480	500	531 억	3640454	N	N	0	N	N
51	20240422	150838	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	0	3	0.00	783699645	261306	79.89	3000	3015	2985	3890	2100	2995	2999.16	3.43	69488	3038	3016	2983	2961	2928	3000	2945	531	895	500	2150	5	1	106209702	3181	24.35	1.03	12	0.25	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.51	N	136480	500	531 억	3640454	N	N	0	N	N
52	20240422	140839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	0	3	0.00	727143225	242430	74.12	3000	3015	2985	3890	2100	2995	2999.39	3.43	69709	3038	3016	2983	2961	2928	3000	2945	531	895	500	2150	5	1	106209702	3181	24.35	1.03	12	0.23	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.51	N	136480	500	531 억	3640454	N	N	0	N	N
53	20240422	130836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	5	2	0.17	607585160	202522	61.92	3000	3015	2985	3890	2100	2995	3000.09	3.43	66763	3038	3016	2983	2961	2928	3000	2945	531	895	500	2150	5	1	106209702	3186	24.39	1.04	12	0.19	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.51	N	136480	500	531 억	3640454	N	N	0	N	N
54	20240422	120836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	5	2	0.17	519919145	173298	52.99	3000	3015	2985	3890	2100	2995	3000.15	3.43	64795	3038	3016	2983	2961	2928	3000	2945	531	895	500	2150	5	1	106209702	3186	24.39	1.04	12	0.16	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.51	N	136480	500	531 억	3640454	N	N	0	N	N
55	20240422	110837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	10	2	0.33	377593235	125814	38.47	3000	3015	2985	3890	2100	2995	3001.20	3.43	54263	3038	3016	2983	2961	2928	3000	2945	531	895	500	2150	5	1	106209702	3192	24.43	1.04	12	0.12	123.00	2898.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2625	14.48	20230726	1.51	N	136480	500	531 억	3640454	N	N	0	N	N
56	20240422	100837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	15	2	0.50	305046435	101679	31.09	3000	3015	2985	3890	2100	2995	3000.09	3.43	52807	3038	3016	2983	2961	2928	3000	2945	531	895	500	2150	5	1	106209702	3197	24.47	1.04	12	0.10	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.51	N	136480	500	531 억	3640454	N	N	0	N	N
57	20240422	090837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	5	2	0.17	100426960	33530	10.25	3000	3005	2985	3890	2100	2995	2995.14	3.43	18691	3038	3016	2983	2961	2928	3000	2945	531	895	500	2150	5	1	106209702	3186	24.39	1.04	12	0.03	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.51	N	136480	500	531 억	3640454	N	N	0	N	N
58	20240419	160759	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-5	5	-0.17	972404095	326544	92.57	3000	3005	2950	3900	2100	3000	2977.86	3.44	-10180	3046	3022	2986	2962	2926	3035	2975	531	900	500	2160	5	1	106209702	3181	24.35	1.03	12	0.31	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.52	N	136480	500	531 억	3653034	N	N	0	N	N
59	20240419	150806	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-5	5	-0.17	911490710	306193	86.80	3000	3005	2950	3900	2100	3000	2976.85	3.44	-11747	3046	3022	2986	2962	2926	3035	2975	531	900	500	2160	5	1	106209702	3181	24.35	1.03	12	0.29	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.52	N	136480	500	531 억	3653034	N	N	0	N	N
60	20240419	140759	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-10	5	-0.33	808147675	271659	77.01	3000	3005	2950	3900	2100	3000	2974.86	3.44	-19730	3046	3022	2986	2962	2926	3035	2975	531	900	500	2160	5	1	106209702	3176	24.31	1.03	12	0.26	123.00	2898.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.52	N	136480	500	531 억	3653034	N	N	0	N	N
61	20240419	130800	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	-30	5	-1.00	725582610	243985	69.17	3000	3005	2950	3900	2100	3000	2973.88	3.44	-21201	3046	3022	2986	2962	2926	3035	2975	531	900	500	2160	5	1	106209702	3154	24.15	1.02	12	0.23	123.00	2898.00	6300	20231221	-52.86	2625	20230726	13.14	4490	-33.85	20240102	2920	1.71	20240207	6300	-52.86	20231221	2625	13.14	20230726	1.52	N	136480	500	531 억	3653034	N	N	0	N	N
62	20240419	120756	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-35	5	-1.17	609772610	204984	58.11	3000	3005	2950	3900	2100	3000	2974.73	3.44	-28184	3046	3022	2986	2962	2926	3035	2975	531	900	500	2160	5	1	106209702	3149	24.11	1.02	12	0.19	123.00	2898.00	6300	20231221	-52.94	2625	20230726	12.95	4490	-33.96	20240102	2920	1.54	20240207	6300	-52.94	20231221	2625	12.95	20230726	1.52	N	136480	500	531 억	3653034	N	N	0	N	N
63	20240419	110806	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-20	5	-0.67	304287265	101822	28.87	3000	3005	2970	3900	2100	3000	2988.42	3.44	-10151	3046	3022	2986	2962	2926	3035	2975	531	900	500	2160	5	1	106209702	3165	24.23	1.03	12	0.10	123.00	2898.00	6300	20231221	-52.70	2625	20230726	13.52	4490	-33.63	20240102	2920	2.05	20240207	6300	-52.70	20231221	2625	13.52	20230726	1.52	N	136480	500	531 억	3653034	N	N	0	N	N
64	20240419	100803	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	0	3	0.00	148634075	49662	14.08	3000	3005	2985	3900	2100	3000	2992.91	3.44	170	3046	3022	2986	2962	2926	3035	2975	531	900	500	2160	5	1	106209702	3186	24.39	1.04	12	0.05	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.52	N	136480	500	531 억	3653034	N	N	0	N	N
65	20240419	090756	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-5	5	-0.17	38389685	12832	3.64	3000	3005	2985	3900	2100	3000	2991.71	3.44	-9096	3046	3022	2986	2962	2926	3035	2975	531	900	500	2160	5	1	106209702	3181	24.35	1.03	12	0.01	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.52	N	136480	500	531 억	3653034	N	N	0	N	N
66	20240418	160756	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	55	2	1.87	1048742135	350319	160.23	2950	3010	2950	3825	2065	2945	2993.65	3.37	75779	2988	2966	2948	2926	2908	2977	2937	531	880	500	2120	5	1	106209702	3186	24.39	1.04	12	0.33	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.60	N	136480	500	531 억	3578222	N	N	0	N	N
67	20240418	150755	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	55	2	1.87	988514655	330226	151.04	2950	3010	2950	3825	2065	2945	2993.45	3.37	71284	2988	2966	2948	2926	2908	2977	2937	531	880	500	2120	5	1	106209702	3186	24.39	1.04	12	0.31	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.60	N	136480	500	531 억	3578222	N	N	0	N	N
68	20240418	140802	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	50	2	1.70	878582685	293518	134.25	2950	3010	2950	3825	2065	2945	2993.28	3.37	74428	2988	2966	2948	2926	2908	2977	2937	531	880	500	2120	5	1	106209702	3181	24.35	1.03	12	0.28	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.60	N	136480	500	531 억	3578222	N	N	0	N	N
69	20240418	130755	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	55	2	1.87	828518840	276798	126.60	2950	3010	2950	3825	2065	2945	2993.23	3.37	79143	2988	2966	2948	2926	2908	2977	2937	531	880	500	2120	5	1	106209702	3186	24.39	1.04	12	0.26	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.60	N	136480	500	531 억	3578222	N	N	0	N	N
70	20240418	120754	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	55	2	1.87	792730265	264867	121.15	2950	3010	2950	3825	2065	2945	2992.94	3.37	81579	2988	2966	2948	2926	2908	2977	2937	531	880	500	2120	5	1	106209702	3186	24.39	1.04	12	0.25	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.60	N	136480	500	531 억	3578222	N	N	0	N	N
71	20240418	110757	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	65	2	2.21	695883270	232568	106.37	2950	3010	2950	3825	2065	2945	2992.17	3.37	74224	2988	2966	2948	2926	2908	2977	2937	531	880	500	2120	5	1	106209702	3197	24.47	1.04	12	0.22	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.60	N	136480	500	531 억	3578222	N	N	0	N	N
72	20240418	100757	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	55	2	1.87	538101345	180010	82.33	2950	3005	2950	3825	2065	2945	2989.29	3.37	85018	2988	2966	2948	2926	2908	2977	2937	531	880	500	2120	5	1	106209702	3186	24.39	1.04	12	0.17	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.60	N	136480	500	531 억	3578222	N	N	0	N	N
73	20240418	090755	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2975	30	2	1.02	108196480	36462	16.68	2950	2980	2950	3825	2065	2945	2967.38	3.37	14171	2988	2966	2948	2926	2908	2977	2937	531	880	500	2120	5	1	106209702	3160	24.19	1.03	12	0.03	123.00	2898.00	6300	20231221	-52.78	2625	20230726	13.33	4490	-33.74	20240102	2920	1.88	20240207	6300	-52.78	20231221	2625	13.33	20230726	1.60	N	136480	500	531 억	3578222	N	N	0	N	N
74	20240417	160749	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	10	2	0.34	640294675	216821	38.24	2940	2970	2930	3815	2055	2935	2953.11	3.31	61362	3005	2970	2945	2910	2885	2957	2897	531	880	500	2110	5	1	106209702	3128	23.94	1.02	12	0.20	123.00	2898.00	6300	20231221	-53.25	2625	20230726	12.19	4490	-34.41	20240102	2920	0.86	20240207	6300	-53.25	20231221	2625	12.19	20230726	1.60	N	136480	500	531 억	3516860	N	N	38	N	N
75	20240417	150803	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	10	2	0.34	580214600	196423	34.64	2940	2970	2930	3815	2055	2935	2953.90	3.31	56024	3005	2970	2945	2910	2885	2957	2897	531	880	500	2110	5	1	106209702	3128	23.94	1.02	12	0.18	123.00	2898.00	6300	20231221	-53.25	2625	20230726	12.19	4490	-34.41	20240102	2920	0.86	20240207	6300	-53.25	20231221	2625	12.19	20230726	1.60	N	136480	500	531 억	3516860	N	N	38	N	N
76	20240417	140755	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	20	2	0.68	456197640	154445	27.24	2940	2970	2930	3815	2055	2935	2953.79	3.31	46935	3005	2970	2945	2910	2885	2957	2897	531	880	500	2110	5	1	106209702	3138	24.02	1.02	12	0.15	123.00	2898.00	6300	20231221	-53.10	2625	20230726	12.57	4490	-34.19	20240102	2920	1.20	20240207	6300	-53.10	20231221	2625	12.57	20230726	1.60	N	136480	500	531 억	3516860	N	N	38	N	N
77	20240417	130758	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	20	2	0.68	401852635	136034	23.99	2940	2970	2930	3815	2055	2935	2954.06	3.31	43737	3005	2970	2945	2910	2885	2957	2897	531	880	500	2110	5	1	106209702	3138	24.02	1.02	12	0.13	123.00	2898.00	6300	20231221	-53.10	2625	20230726	12.57	4490	-34.19	20240102	2920	1.20	20240207	6300	-53.10	20231221	2625	12.57	20230726	1.60	N	136480	500	531 억	3516860	N	N	38	N	N
78	20240417	120759	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	20	2	0.68	365341520	123691	21.82	2940	2970	2930	3815	2055	2935	2953.66	3.31	46219	3005	2970	2945	2910	2885	2957	2897	531	880	500	2110	5	1	106209702	3138	24.02	1.02	12	0.12	123.00	2898.00	6300	20231221	-53.10	2625	20230726	12.57	4490	-34.19	20240102	2920	1.20	20240207	6300	-53.10	20231221	2625	12.57	20230726	1.60	N	136480	500	531 억	3516860	N	N	38	N	N
79	20240417	110801	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	20	2	0.68	319702880	108231	19.09	2940	2970	2930	3815	2055	2935	2953.90	3.31	44910	3005	2970	2945	2910	2885	2957	2897	531	880	500	2110	5	1	106209702	3138	24.02	1.02	12	0.10	123.00	2898.00	6300	20231221	-53.10	2625	20230726	12.57	4490	-34.19	20240102	2920	1.20	20240207	6300	-53.10	20231221	2625	12.57	20230726	1.60	N	136480	500	531 억	3516860	N	N	38	N	N
80	20240417	100754	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	30	2	1.02	185170740	62664	11.05	2940	2970	2930	3815	2055	2935	2954.98	3.31	34199	3005	2970	2945	2910	2885	2957	2897	531	880	500	2110	5	1	106209702	3149	24.11	1.02	12	0.06	123.00	2898.00	6300	20231221	-52.94	2625	20230726	12.95	4490	-33.96	20240102	2920	1.54	20240207	6300	-52.94	20231221	2625	12.95	20230726	1.60	N	136480	500	531 억	3516860	N	N	38	N	N
81	20240417	090751	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2935	0	3	0.00	49293020	16740	2.95	2940	2965	2930	3815	2055	2935	2944.63	3.31	-489	3005	2970	2945	2910	2885	2957	2897	531	880	500	2110	5	1	106209702	3117	23.86	1.01	12	0.02	123.00	2898.00	6300	20231221	-53.41	2625	20230726	11.81	4490	-34.63	20240102	2920	0.51	20240207	6300	-53.41	20231221	2625	11.81	20230726	1.60	N	136480	500	531 억	3516860	N	N	38	N	N
82	20240416	160756	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2935	-45	5	-1.51	1657106995	563412	206.91	2975	2980	2920	3870	2090	2980	2941.20	3.40	-94120	3010	2995	2985	2970	2960	2990	2965	531	890	500	2140	5	1	106209702	3117	23.86	1.01	12	0.53	123.00	2898.00	6300	20231221	-53.41	2625	20230726	11.81	4490	-34.63	20240102	2920	0.51	20240416	6300	-53.41	20231221	2625	11.81	20230726	1.60	N	136480	500	531 억	3610981	N	N	38	N	N
83	20240416	150755	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-40	5	-1.34	1628892620	553796	203.38	2975	2980	2920	3870	2090	2980	2941.32	3.40	-92383	3010	2995	2985	2970	2960	2990	2965	531	890	500	2140	5	1	106209702	3123	23.90	1.01	12	0.52	123.00	2898.00	6300	20231221	-53.33	2625	20230726	12.00	4490	-34.52	20240102	2920	0.68	20240416	6300	-53.33	20231221	2625	12.00	20230726	1.60	N	136480	500	531 억	3610981	N	N	44	N	N
84	20240416	140755	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2935	-45	5	-1.51	1156678850	392583	144.18	2975	2980	2930	3870	2090	2980	2946.33	3.40	-107115	3010	2995	2985	2970	2960	2990	2965	531	890	500	2140	5	1	106209702	3117	23.86	1.01	12	0.37	123.00	2898.00	6300	20231221	-53.41	2625	20230726	11.81	4490	-34.63	20240102	2920	0.51	20240207	6300	-53.41	20231221	2625	11.81	20230726	1.60	N	136480	500	531 억	3610981	N	N	44	N	N
85	20240416	130753	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-35	5	-1.17	1049604150	356114	130.78	2975	2980	2930	3870	2090	2980	2947.38	3.40	-99143	3010	2995	2985	2970	2960	2990	2965	531	890	500	2140	5	1	106209702	3128	23.94	1.02	12	0.34	123.00	2898.00	6300	20231221	-53.25	2625	20230726	12.19	4490	-34.41	20240102	2920	0.86	20240207	6300	-53.25	20231221	2625	12.19	20230726	1.60	N	136480	500	531 억	3610981	N	N	44	N	N
86	20240416	120756	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2935	-45	5	-1.51	838862425	284288	104.40	2975	2980	2930	3870	2090	2980	2950.75	3.40	-81602	3010	2995	2985	2970	2960	2990	2965	531	890	500	2140	5	1	106209702	3117	23.86	1.01	12	0.27	123.00	2898.00	6300	20231221	-53.41	2625	20230726	11.81	4490	-34.63	20240102	2920	0.51	20240207	6300	-53.41	20231221	2625	11.81	20230726	1.60	N	136480	500	531 억	3610981	N	N	44	N	N
87	20240416	110752	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-40	5	-1.34	658226360	222760	81.81	2975	2980	2930	3870	2090	2980	2954.87	3.40	-76614	3010	2995	2985	2970	2960	2990	2965	531	890	500	2140	5	1	106209702	3123	23.90	1.01	12	0.21	123.00	2898.00	6300	20231221	-53.33	2625	20230726	12.00	4490	-34.52	20240102	2920	0.68	20240207	6300	-53.33	20231221	2625	12.00	20230726	1.60	N	136480	500	531 억	3610981	N	N	44	N	N
88	20240416	100746	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	-10	5	-0.34	261558610	88229	32.40	2975	2980	2960	3870	2090	2980	2964.54	3.40	-8270	3010	2995	2985	2970	2960	2990	2965	531	890	500	2140	5	1	106209702	3154	24.15	1.02	12	0.08	123.00	2898.00	6300	20231221	-52.86	2625	20230726	13.14	4490	-33.85	20240102	2920	1.71	20240207	6300	-52.86	20231221	2625	13.14	20230726	1.60	N	136480	500	531 억	3610981	N	N	44	N	N
89	20240416	090745	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-15	5	-0.50	54758640	18452	6.78	2975	2980	2960	3870	2090	2980	2967.62	3.40	-1351	3010	2995	2985	2970	2960	2990	2965	531	890	500	2140	5	1	106209702	3149	24.11	1.02	12	0.02	123.00	2898.00	6300	20231221	-52.94	2625	20230726	12.95	4490	-33.96	20240102	2920	1.54	20240207	6300	-52.94	20231221	2625	12.95	20230726	1.60	N	136480	500	531 억	3610981	N	N	44	N	N
90	20240415	160743	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-20	5	-0.67	768126365	257551	94.66	3000	3000	2975	3900	2100	3000	2982.42	3.45	-49441	3026	3012	2996	2982	2966	3020	2990	531	900	500	2160	5	1	106209702	3165	24.23	1.03	12	0.24	123.00	2898.00	6300	20231221	-52.70	2625	20230726	13.52	4490	-33.63	20240102	2920	2.05	20240207	6300	-52.70	20231221	2625	13.52	20230726	1.59	N	136480	500	531 억	3660422	N	N	44	N	N
91	20240415	150748	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-15	5	-0.50	736601455	246984	90.78	3000	3000	2975	3900	2100	3000	2982.38	3.45	-51797	3026	3012	2996	2982	2966	3020	2990	531	900	500	2160	5	1	106209702	3170	24.27	1.03	12	0.23	123.00	2898.00	6300	20231221	-52.62	2625	20230726	13.71	4490	-33.52	20240102	2920	2.23	20240207	6300	-52.62	20231221	2625	13.71	20230726	1.59	N	136480	500	531 억	3660422	N	N	335	N	N
92	20240415	140741	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-15	5	-0.50	671579600	225195	82.77	3000	3000	2975	3900	2100	3000	2982.21	3.45	-48842	3026	3012	2996	2982	2966	3020	2990	531	900	500	2160	5	1	106209702	3170	24.27	1.03	12	0.21	123.00	2898.00	6300	20231221	-52.62	2625	20230726	13.71	4490	-33.52	20240102	2920	2.23	20240207	6300	-52.62	20231221	2625	13.71	20230726	1.59	N	136480	500	531 억	3660422	N	N	335	N	N
93	20240415	130733	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-15	5	-0.50	608620215	204110	75.02	3000	3000	2975	3900	2100	3000	2981.82	3.45	-44568	3026	3012	2996	2982	2966	3020	2990	531	900	500	2160	5	1	106209702	3170	24.27	1.03	12	0.19	123.00	2898.00	6300	20231221	-52.62	2625	20230726	13.71	4490	-33.52	20240102	2920	2.23	20240207	6300	-52.62	20231221	2625	13.71	20230726	1.59	N	136480	500	531 억	3660422	N	N	335	N	N
94	20240415	120746	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-20	5	-0.67	494574145	165908	60.98	3000	3000	2975	3900	2100	3000	2981.01	3.45	-26249	3026	3012	2996	2982	2966	3020	2990	531	900	500	2160	5	1	106209702	3165	24.23	1.03	12	0.16	123.00	2898.00	6300	20231221	-52.70	2625	20230726	13.52	4490	-33.63	20240102	2920	2.05	20240207	6300	-52.70	20231221	2625	13.52	20230726	1.59	N	136480	500	531 억	3660422	N	N	335	N	N
95	20240415	110746	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-20	5	-0.67	447067910	149988	55.13	3000	3000	2975	3900	2100	3000	2980.69	3.45	-16071	3026	3012	2996	2982	2966	3020	2990	531	900	500	2160	5	1	106209702	3165	24.23	1.03	12	0.14	123.00	2898.00	6300	20231221	-52.70	2625	20230726	13.52	4490	-33.63	20240102	2920	2.05	20240207	6300	-52.70	20231221	2625	13.52	20230726	1.59	N	136480	500	531 억	3660422	N	N	335	N	N
96	20240415	100741	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-20	5	-0.67	291505940	97740	35.92	3000	3000	2975	3900	2100	3000	2982.46	3.45	-19195	3026	3012	2996	2982	2966	3020	2990	531	900	500	2160	5	1	106209702	3165	24.23	1.03	12	0.09	123.00	2898.00	6300	20231221	-52.70	2625	20230726	13.52	4490	-33.63	20240102	2920	2.05	20240207	6300	-52.70	20231221	2625	13.52	20230726	1.59	N	136480	500	531 억	3660422	N	N	335	N	N
97	20240415	090748	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-15	5	-0.50	87097680	29120	10.70	3000	3000	2975	3900	2100	3000	2990.99	3.45	-10018	3026	3012	2996	2982	2966	3020	2990	531	900	500	2160	5	1	106209702	3170	24.27	1.03	12	0.03	123.00	2898.00	6300	20231221	-52.62	2625	20230726	13.71	4490	-33.52	20240102	2920	2.23	20240207	6300	-52.62	20231221	2625	13.71	20230726	1.59	N	136480	500	531 억	3660422	N	N	335	N	N
98	20240412	160741	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	10	2	0.33	807815550	269849	113.38	2990	3010	2980	3885	2095	2990	2993.58	3.44	10391	3020	3005	2985	2970	2950	3012	2977	531	895	500	2150	5	1	106209702	3186	24.39	1.04	12	0.25	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.58	N	136480	500	531 억	3650031	N	N	335	N	N
99	20240412	150744	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	10	2	0.33	654646785	218756	91.91	2990	3010	2980	3885	2095	2990	2992.59	3.44	-24311	3020	3005	2985	2970	2950	3012	2977	531	895	500	2150	5	1	106209702	3186	24.39	1.04	12	0.21	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.58	N	136480	500	531 억	3650031	N	N	33	N	N
100	20240412	140741	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	0	3	0.00	552732875	184703	77.60	2990	3010	2980	3885	2095	2990	2992.55	3.44	-21091	3020	3005	2985	2970	2950	3012	2977	531	895	500	2150	5	1	106209702	3176	24.31	1.03	12	0.17	123.00	2898.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.58	N	136480	500	531 억	3650031	N	N	33	N	N
101	20240412	130732	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	0	3	0.00	461814505	154333	64.84	2990	3010	2980	3885	2095	2990	2992.33	3.44	-19708	3020	3005	2985	2970	2950	3012	2977	531	895	500	2150	5	1	106209702	3176	24.31	1.03	12	0.15	123.00	2898.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.58	N	136480	500	531 억	3650031	N	N	33	N	N
102	20240412	120738	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-5	5	-0.17	376735355	125874	52.89	2990	3010	2980	3885	2095	2990	2992.96	3.44	-15281	3020	3005	2985	2970	2950	3012	2977	531	895	500	2150	5	1	106209702	3170	24.27	1.03	12	0.12	123.00	2898.00	6300	20231221	-52.62	2625	20230726	13.71	4490	-33.52	20240102	2920	2.23	20240207	6300	-52.62	20231221	2625	13.71	20230726	1.58	N	136480	500	531 억	3650031	N	N	33	N	N
103	20240412	110737	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	5	2	0.17	299589165	100064	42.04	2990	3010	2980	3885	2095	2990	2993.98	3.44	-9732	3020	3005	2985	2970	2950	3012	2977	531	895	500	2150	5	1	106209702	3181	24.35	1.03	12	0.09	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.58	N	136480	500	531 억	3650031	N	N	33	N	N
104	20240412	100738	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	10	2	0.33	151419865	50509	21.22	2990	3010	2990	3885	2095	2990	2997.88	3.44	-7816	3020	3005	2985	2970	2950	3012	2977	531	895	500	2150	5	1	106209702	3186	24.39	1.04	12	0.05	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.58	N	136480	500	531 억	3650031	N	N	33	N	N
105	20240412	090738	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	5	2	0.17	31121155	10383	4.36	2990	3005	2990	3885	2095	2990	2997.32	3.44	-7370	3020	3005	2985	2970	2950	3012	2977	531	895	500	2150	5	1	106209702	3181	24.35	1.03	12	0.01	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.58	N	136480	500	531 억	3650031	N	N	33	N	N
106	20240411	160732	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	5	2	0.17	698193770	233803	68.82	2985	3000	2965	3880	2090	2985	2986.24	3.46	-26449	3028	3006	2993	2971	2958	3000	2965	531	895	500	2140	5	1	106209702	3176	24.31	1.03	12	0.22	123.00	2898.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.60	N	136480	500	531 억	3676480	N	N	33	N	N
107	20240411	150740	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	10	2	0.34	657017340	220040	64.77	2985	3000	2965	3880	2090	2985	2985.90	3.46	-33161	3028	3006	2993	2971	2958	3000	2965	531	895	500	2140	5	1	106209702	3181	24.35	1.03	12	0.21	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.60	N	136480	500	531 억	3676480	N	N	0	N	N
108	20240411	140735	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	5	2	0.17	582833960	195267	57.48	2985	3000	2965	3880	2090	2985	2984.80	3.46	-39832	3028	3006	2993	2971	2958	3000	2965	531	895	500	2140	5	1	106209702	3176	24.31	1.03	12	0.18	123.00	2898.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.60	N	136480	500	531 억	3676480	N	N	0	N	N
109	20240411	130727	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	10	2	0.34	539367905	180735	53.20	2985	3000	2965	3880	2090	2985	2984.30	3.46	-39911	3028	3006	2993	2971	2958	3000	2965	531	895	500	2140	5	1	106209702	3181	24.35	1.03	12	0.17	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.60	N	136480	500	531 억	3676480	N	N	0	N	N
110	20240411	120737	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	0	3	0.00	455348840	152621	44.93	2985	3000	2965	3880	2090	2985	2983.52	3.46	-42644	3028	3006	2993	2971	2958	3000	2965	531	895	500	2140	5	1	106209702	3170	24.27	1.03	12	0.14	123.00	2898.00	6300	20231221	-52.62	2625	20230726	13.71	4490	-33.52	20240102	2920	2.23	20240207	6300	-52.62	20231221	2625	13.71	20230726	1.60	N	136480	500	531 억	3676480	N	N	0	N	N
111	20240411	110730	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	0	3	0.00	400908195	134390	39.56	2985	3000	2965	3880	2090	2985	2983.16	3.46	-38237	3028	3006	2993	2971	2958	3000	2965	531	895	500	2140	5	1	106209702	3170	24.27	1.03	12	0.13	123.00	2898.00	6300	20231221	-52.62	2625	20230726	13.71	4490	-33.52	20240102	2920	2.23	20240207	6300	-52.62	20231221	2625	13.71	20230726	1.60	N	136480	500	531 억	3676480	N	N	0	N	N
112	20240411	100737	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	10	2	0.34	311097450	104335	30.71	2985	3000	2965	3880	2090	2985	2981.70	3.46	-35224	3028	3006	2993	2971	2958	3000	2965	531	895	500	2140	5	1	106209702	3181	24.35	1.03	12	0.10	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.60	N	136480	500	531 억	3676480	N	N	0	N	N
113	20240411	090734	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-5	5	-0.17	66052945	22106	6.51	2985	3000	2980	3880	2090	2985	2988.07	3.46	-16421	3028	3006	2993	2971	2958	3000	2965	531	895	500	2140	5	1	106209702	3165	24.23	1.03	12	0.02	123.00	2898.00	6300	20231221	-52.70	2625	20230726	13.52	4490	-33.63	20240102	2920	2.05	20240207	6300	-52.70	20231221	2625	13.52	20230726	1.60	N	136480	500	531 억	3676480	N	N	0	N	N
114	20240409	160721	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-20	5	-0.67	1004161280	335295	77.70	3005	3015	2980	3905	2105	3005	2994.87	3.60	-145519	3038	3021	3003	2986	2968	3012	2977	531	900	500	2160	5	1	106209702	3170	24.27	1.03	12	0.32	123.00	2898.00	6300	20231221	-52.62	2625	20230726	13.71	4490	-33.52	20240102	2920	2.23	20240207	6300	-52.62	20231221	2625	13.71	20230726	1.60	N	136480	500	531 억	3821967	N	N	0	N	N
115	20240409	150727	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-15	5	-0.50	940523300	313985	72.76	3005	3015	2980	3905	2105	3005	2995.44	3.60	-134232	3038	3021	3003	2986	2968	3012	2977	531	900	500	2160	5	1	106209702	3176	24.31	1.03	12	0.30	123.00	2898.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.60	N	136480	500	531 억	3821967	N	N	0	N	N
116	20240409	140732	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-15	5	-0.50	653405310	217897	50.50	3005	3015	2990	3905	2105	3005	2998.69	3.60	-80424	3038	3021	3003	2986	2968	3012	2977	531	900	500	2160	5	1	106209702	3176	24.31	1.03	12	0.21	123.00	2898.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.60	N	136480	500	531 억	3821967	N	N	0	N	N
117	20240409	130725	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-10	5	-0.33	522537975	174179	40.36	3005	3015	2990	3905	2105	3005	3000.01	3.60	-46983	3038	3021	3003	2986	2968	3012	2977	531	900	500	2160	5	1	106209702	3181	24.35	1.03	12	0.16	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.60	N	136480	500	531 억	3821967	N	N	0	N	N
118	20240409	120727	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-5	5	-0.17	376500080	125408	29.06	3005	3015	2995	3905	2105	3005	3002.20	3.60	-18031	3038	3021	3003	2986	2968	3012	2977	531	900	500	2160	5	1	106209702	3186	24.39	1.04	12	0.12	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.60	N	136480	500	531 억	3821967	N	N	0	N	N
119	20240409	110726	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-5	5	-0.17	260397910	86691	20.09	3005	3015	2995	3905	2105	3005	3003.75	3.60	1139	3038	3021	3003	2986	2968	3012	2977	531	900	500	2160	5	1	106209702	3186	24.39	1.04	12	0.08	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.60	N	136480	500	531 억	3821967	N	N	0	N	N
120	20240409	100721	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	0	3	0.00	165413700	55062	12.76	3005	3015	2995	3905	2105	3005	3004.14	3.60	8388	3038	3021	3003	2986	2968	3012	2977	531	900	500	2160	5	1	106209702	3192	24.43	1.04	12	0.05	123.00	2898.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2625	14.48	20230726	1.60	N	136480	500	531 억	3821967	N	N	0	N	N
121	20240409	090734	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-10	5	-0.33	17521880	5838	1.35	3005	3005	2995	3905	2105	3005	3001.35	3.60	-908	3038	3021	3003	2986	2968	3012	2977	531	900	500	2160	5	1	106209702	3181	24.35	1.03	12	0.01	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.60	N	136480	500	531 억	3821967	N	N	0	N	N
122	20240408	160720	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	-5	5	-0.17	1281407910	427654	98.14	3010	3020	2985	3910	2110	3010	2996.36	3.68	-90141	3060	3035	3015	2990	2970	3025	2980	531	900	500	2160	5	1	106209702	3192	24.43	1.04	12	0.40	123.00	2898.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2625	14.48	20230726	1.61	N	136480	500	531 억	3911400	N	N	197	N	N
123	20240408	150725	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-10	5	-0.33	1235054280	412218	94.60	3010	3020	2985	3910	2110	3010	2996.12	3.68	-85110	3060	3035	3015	2990	2970	3025	2980	531	900	500	2160	5	1	106209702	3186	24.39	1.04	12	0.39	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.61	N	136480	500	531 억	3911400	N	N	197	N	N
124	20240408	140726	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-15	5	-0.50	1124825265	375467	86.17	3010	3020	2985	3910	2110	3010	2995.80	3.68	-78034	3060	3035	3015	2990	2970	3025	2980	531	900	500	2160	5	1	106209702	3181	24.35	1.03	12	0.35	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.61	N	136480	500	531 억	3911400	N	N	197	N	N
125	20240408	130722	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-10	5	-0.33	1005611980	335702	77.04	3010	3020	2985	3910	2110	3010	2995.55	3.68	-75352	3060	3035	3015	2990	2970	3025	2980	531	900	500	2160	5	1	106209702	3186	24.39	1.04	12	0.32	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.61	N	136480	500	531 억	3911400	N	N	197	N	N
126	20240408	120726	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-10	5	-0.33	930261120	310595	71.28	3010	3020	2985	3910	2110	3010	2995.09	3.68	-70884	3060	3035	3015	2990	2970	3025	2980	531	900	500	2160	5	1	106209702	3186	24.39	1.04	12	0.29	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.61	N	136480	500	531 억	3911400	N	N	197	N	N
127	20240408	110728	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-20	5	-0.66	742194005	247800	56.87	3010	3020	2985	3910	2110	3010	2995.13	3.68	-49073	3060	3035	3015	2990	2970	3025	2980	531	900	500	2160	5	1	106209702	3176	24.31	1.03	12	0.23	123.00	2898.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.61	N	136480	500	531 억	3911400	N	N	197	N	N
128	20240408	100718	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-10	5	-0.33	515696880	172130	39.50	3010	3020	2985	3910	2110	3010	2995.97	3.68	-43603	3060	3035	3015	2990	2970	3025	2980	531	900	500	2160	5	1	106209702	3186	24.39	1.04	12	0.16	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.61	N	136480	500	531 억	3911400	N	N	197	N	N
129	20240408	090726	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-15	5	-0.50	119648105	39853	9.15	3010	3020	2995	3910	2110	3010	3002.24	3.68	-28172	3060	3035	3015	2990	2970	3025	2980	531	900	500	2160	5	1	106209702	3181	24.35	1.03	12	0.04	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.61	N	136480	500	531 억	3911400	N	N	197	N	N
130	20240405	160725	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3010	-20	5	-0.66	1299583595	431746	129.22	3030	3040	2995	3935	2125	3030	3010.05	3.73	-52788	3083	3056	3038	3011	2993	3047	3002	531	905	500	2180	5	1	106209702	3197	24.47	1.04	12	0.41	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.64	N	136480	500	531 억	3964188	N	N	197	N	N
131	20240405	150721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3015	-15	5	-0.50	1236171990	410687	122.92	3030	3040	2995	3935	2125	3030	3009.99	3.73	-55657	3083	3056	3038	3011	2993	3047	3002	531	905	500	2180	5	1	106209702	3202	24.51	1.04	12	0.39	123.00	2898.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.64	N	136480	500	531 억	3964188	N	N	5	N	N
132	20240405	140720	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3010	-20	5	-0.66	1066515875	354388	106.07	3030	3040	2995	3935	2125	3030	3009.44	3.73	-47506	3083	3056	3038	3011	2993	3047	3002	531	905	500	2180	5	1	106209702	3197	24.47	1.04	12	0.33	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.64	N	136480	500	531 억	3964188	N	N	5	N	N
133	20240405	130719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3015	-15	5	-0.50	994309270	330386	98.89	3030	3040	2995	3935	2125	3030	3009.52	3.73	-46454	3083	3056	3038	3011	2993	3047	3002	531	905	500	2180	5	1	106209702	3202	24.51	1.04	12	0.31	123.00	2898.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.64	N	136480	500	531 억	3964188	N	N	5	N	N
134	20240405	120720	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3010	-20	5	-0.66	928069815	308368	92.30	3030	3040	2995	3935	2125	3030	3009.59	3.73	-46857	3083	3056	3038	3011	2993	3047	3002	531	905	500	2180	5	1	106209702	3197	24.47	1.04	12	0.29	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.64	N	136480	500	531 억	3964188	N	N	5	N	N
135	20240405	110724	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3005	-25	5	-0.83	835213905	277498	83.06	3030	3040	2995	3935	2125	3030	3009.78	3.73	-45222	3083	3056	3038	3011	2993	3047	3002	531	905	500	2180	5	1	106209702	3192	24.43	1.04	12	0.26	123.00	2898.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2625	14.48	20230726	1.64	N	136480	500	531 억	3964188	N	N	5	N	N
136	20240405	100623	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-5	5	-0.17	192176485	63575	19.03	3030	3040	3010	3935	2125	3030	3022.79	3.73	7635	3083	3056	3038	3011	2993	3047	3002	531	905	500	2180	5	1	106209702	3213	24.59	1.04	12	0.06	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.64	N	136480	500	531 억	3964188	N	N	5	N	N
137	20240405	090712	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3020	-10	5	-0.33	65775035	21788	6.52	3030	3030	3010	3935	2125	3030	3018.68	3.73	4146	3083	3056	3038	3011	2993	3047	3002	531	905	500	2180	5	1	106209702	3208	24.55	1.04	12	0.02	123.00	2898.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.64	N	136480	500	531 억	3964188	N	N	5	N	N
138	20240404	160711	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3030	-15	5	-0.49	999203650	328963	58.82	3050	3065	3020	3955	2135	3045	3037.43	3.77	-37469	3081	3062	3031	3012	2981	3072	3022	531	910	500	2190	5	1	106209702	3218	24.63	1.05	12	0.31	123.00	2898.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.63	N	136480	500	531 억	4001657	N	N	5	N	N
139	20240404	150708	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3030	-15	5	-0.49	954892095	314341	56.20	3050	3065	3020	3955	2135	3045	3037.75	3.77	-38334	3081	3062	3031	3012	2981	3072	3022	531	910	500	2190	5	1	106209702	3218	24.63	1.05	12	0.30	123.00	2898.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.63	N	136480	500	531 억	4001657	N	N	0	N	N
140	20240404	140711	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-10	5	-0.33	863412970	284138	50.80	3050	3065	3020	3955	2135	3045	3038.71	3.77	-28637	3081	3062	3031	3012	2981	3072	3022	531	910	500	2190	5	1	106209702	3223	24.67	1.05	12	0.27	123.00	2898.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.63	N	136480	500	531 억	4001657	N	N	0	N	N
141	20240404	130703	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-20	5	-0.66	807706735	265748	47.51	3050	3065	3020	3955	2135	3045	3039.37	3.77	-26462	3081	3062	3031	3012	2981	3072	3022	531	910	500	2190	5	1	106209702	3213	24.59	1.04	12	0.25	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.63	N	136480	500	531 억	4001657	N	N	0	N	N
142	20240404	120708	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-10	5	-0.33	598025330	196406	35.12	3050	3065	3025	3955	2135	3045	3044.84	3.77	4426	3081	3062	3031	3012	2981	3072	3022	531	910	500	2190	5	1	106209702	3223	24.67	1.05	12	0.18	123.00	2898.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.63	N	136480	500	531 억	4001657	N	N	0	N	N
143	20240404	110710	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-10	5	-0.33	462725435	151790	27.14	3050	3065	3035	3955	2135	3045	3048.46	3.77	9926	3081	3062	3031	3012	2981	3072	3022	531	910	500	2190	5	1	106209702	3223	24.67	1.05	12	0.14	123.00	2898.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.63	N	136480	500	531 억	4001657	N	N	0	N	N
144	20240404	100710	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3055	10	2	0.33	314587450	103090	18.43	3050	3065	3045	3955	2135	3045	3051.59	3.77	10859	3081	3062	3031	3012	2981	3072	3022	531	910	500	2190	5	1	106209702	3245	24.84	1.05	12	0.10	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2625	16.38	20230726	1.63	N	136480	500	531 억	4001657	N	N	0	N	N
145	20240404	090710	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3055	10	2	0.33	46751085	15317	2.74	3050	3060	3045	3955	2135	3045	3052.31	3.77	4361	3081	3062	3031	3012	2981	3072	3022	531	910	500	2190	5	1	106209702	3245	24.84	1.05	12	0.01	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2625	16.38	20230726	1.63	N	136480	500	531 억	4001657	N	N	0	N	N
146	20240403	160709	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	10	2	0.33	1660650640	549375	106.80	3020	3050	3000	3945	2125	3035	3022.79	3.64	138347	3085	3060	3040	3015	2995	3050	3005	531	910	500	2180	5	1	106209702	3234	24.76	1.05	12	0.52	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.63	N	136480	500	531 억	3863311	N	N	0	N	N
147	20240403	150707	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	10	2	0.33	1589462410	525969	102.25	3020	3050	3000	3945	2125	3035	3021.97	3.64	127861	3085	3060	3040	3015	2995	3050	3005	531	910	500	2180	5	1	106209702	3234	24.76	1.05	12	0.50	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.63	N	136480	500	531 억	3863311	N	N	0	N	N
148	20240403	140702	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	0	3	0.00	1443663830	477963	92.92	3020	3050	3000	3945	2125	3035	3020.45	3.64	107694	3085	3060	3040	3015	2995	3050	3005	531	910	500	2180	5	1	106209702	3223	24.67	1.05	12	0.45	123.00	2898.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.63	N	136480	500	531 억	3863311	N	N	0	N	N
149	20240403	130702	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	0	3	0.00	1178774005	390871	75.99	3020	3040	3000	3945	2125	3035	3015.76	3.64	46277	3085	3060	3040	3015	2995	3050	3005	531	910	500	2180	5	1	106209702	3223	24.67	1.05	12	0.37	123.00	2898.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.63	N	136480	500	531 억	3863311	N	N	0	N	N
150	20240403	120701	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3020	-15	5	-0.49	1051405920	348862	67.82	3020	3035	3000	3945	2125	3035	3013.81	3.64	33694	3085	3060	3040	3015	2995	3050	3005	531	910	500	2180	5	1	106209702	3208	24.55	1.04	12	0.33	123.00	2898.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.63	N	136480	500	531 억	3863311	N	N	0	N	N
151	20240403	110705	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-10	5	-0.33	977923715	324558	63.10	3020	3035	3000	3945	2125	3035	3013.09	3.64	27282	3085	3060	3040	3015	2995	3050	3005	531	910	500	2180	5	1	106209702	3213	24.59	1.04	12	0.31	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.63	N	136480	500	531 억	3863311	N	N	0	N	N
152	20240403	100704	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3020	-15	5	-0.49	684974260	227602	44.25	3020	3030	3000	3945	2125	3035	3009.52	3.64	-26588	3085	3060	3040	3015	2995	3050	3005	531	910	500	2180	5	1	106209702	3208	24.55	1.04	12	0.21	123.00	2898.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.63	N	136480	500	531 억	3863311	N	N	0	N	N
153	20240403	090704	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3015	-20	5	-0.66	143347700	47519	9.24	3020	3030	3010	3945	2125	3035	3016.63	3.64	-12723	3085	3060	3040	3015	2995	3050	3005	531	910	500	2180	5	1	106209702	3202	24.51	1.04	12	0.04	123.00	2898.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.63	N	136480	500	531 억	3863311	N	N	0	N	N
154	20240402	160653	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-30	5	-0.98	1554682435	512484	111.73	3060	3065	3020	3980	2150	3065	3033.58	3.77	-140161	3105	3085	3050	3030	2995	3095	3040	531	915	500	2200	5	1	106209702	3223	24.67	1.05	12	0.48	123.00	2898.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.62	N	136480	500	531 억	4003472	N	N	35	N	N
155	20240402	150700	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3030	-35	5	-1.14	1426895815	470369	102.55	3060	3065	3020	3980	2150	3065	3033.57	3.77	-129034	3105	3085	3050	3030	2995	3095	3040	531	915	500	2200	5	1	106209702	3218	24.63	1.05	12	0.44	123.00	2898.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.62	N	136480	500	531 억	4003472	N	N	35	N	N
156	20240402	140702	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	-20	5	-0.65	1193135925	393171	85.72	3060	3065	3020	3980	2150	3065	3034.65	3.77	-93667	3105	3085	3050	3030	2995	3095	3040	531	915	500	2200	5	1	106209702	3234	24.76	1.05	12	0.37	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.62	N	136480	500	531 억	4003472	N	N	35	N	N
157	20240402	130652	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3030	-35	5	-1.14	1118771395	368646	80.37	3060	3065	3020	3980	2150	3065	3034.81	3.77	-85761	3105	3085	3050	3030	2995	3095	3040	531	915	500	2200	5	1	106209702	3218	24.63	1.05	12	0.35	123.00	2898.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.62	N	136480	500	531 억	4003472	N	N	35	N	N
158	20240402	120649	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3030	-35	5	-1.14	942336485	310365	67.67	3060	3065	3020	3980	2150	3065	3036.22	3.77	-79593	3105	3085	3050	3030	2995	3095	3040	531	915	500	2200	5	1	106209702	3218	24.63	1.05	12	0.29	123.00	2898.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.62	N	136480	500	531 억	4003472	N	N	35	N	N
159	20240402	110654	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	-25	5	-0.82	568667465	186804	40.73	3060	3065	3030	3980	2150	3065	3044.19	3.77	-65124	3105	3085	3050	3030	2995	3095	3040	531	915	500	2200	5	1	106209702	3229	24.72	1.05	12	0.18	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.62	N	136480	500	531 억	4003472	N	N	35	N	N
160	20240402	100655	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	-20	5	-0.65	397451435	130423	28.44	3060	3065	3035	3980	2150	3065	3047.40	3.77	-42279	3105	3085	3050	3030	2995	3095	3040	531	915	500	2200	5	1	106209702	3234	24.76	1.05	12	0.12	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.62	N	136480	500	531 억	4003472	N	N	35	N	N
161	20240402	090655	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	-20	5	-0.65	78909000	25834	5.63	3060	3065	3045	3980	2150	3065	3054.46	3.77	-6195	3105	3085	3050	3030	2995	3095	3040	531	915	500	2200	5	1	106209702	3234	24.76	1.05	12	0.02	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.62	N	136480	500	531 억	4003472	N	N	35	N	N
162	20240401	160652	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3065	50	2	1.66	1384791535	454307	73.49	3020	3070	3015	3915	2115	3015	3048.07	3.62	145373	3081	3047	3031	2997	2981	3040	2990	531	900	500	2170	5	1	106209702	3255	24.92	1.06	12	0.43	123.00	2898.00	6300	20231221	-51.35	2625	20230726	16.76	4490	-31.74	20240102	2920	4.97	20240207	6300	-51.35	20231221	2625	16.76	20230726	1.64	N	136480	500	531 억	3841252	N	N	35	N	N
163	20240401	150654	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	45	2	1.49	1273923040	418096	67.63	3020	3070	3015	3915	2115	3015	3046.96	3.62	137775	3081	3047	3031	2997	2981	3040	2990	531	900	500	2170	5	1	106209702	3250	24.88	1.06	12	0.39	123.00	2898.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	1.64	N	136480	500	531 억	3841252	N	N	0	N	N
164	20240401	140649	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	35	2	1.16	1161565135	381324	61.68	3020	3070	3015	3915	2115	3015	3046.14	3.62	132758	3081	3047	3031	2997	2981	3040	2990	531	900	500	2170	5	1	106209702	3239	24.80	1.05	12	0.36	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.64	N	136480	500	531 억	3841252	N	N	0	N	N
165	20240401	130647	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3055	40	2	1.33	1027476510	337449	54.59	3020	3070	3015	3915	2115	3015	3044.84	3.62	128620	3081	3047	3031	2997	2981	3040	2990	531	900	500	2170	5	1	106209702	3245	24.84	1.05	12	0.32	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2625	16.38	20230726	1.64	N	136480	500	531 억	3841252	N	N	0	N	N
166	20240401	120653	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	45	2	1.49	860576150	282883	45.76	3020	3070	3015	3915	2115	3015	3042.16	3.62	106601	3081	3047	3031	2997	2981	3040	2990	531	900	500	2170	5	1	106209702	3250	24.88	1.06	12	0.27	123.00	2898.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	1.64	N	136480	500	531 억	3841252	N	N	0	N	N
167	20240401	110652	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	35	2	1.16	642657070	211658	34.24	3020	3055	3015	3915	2115	3015	3036.30	3.62	82697	3081	3047	3031	2997	2981	3040	2990	531	900	500	2170	5	1	106209702	3239	24.80	1.05	12	0.20	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.64	N	136480	500	531 억	3841252	N	N	0	N	N
168	20240401	100649	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	25	2	0.83	344284420	113618	18.38	3020	3050	3015	3915	2115	3015	3030.19	3.62	41730	3081	3047	3031	2997	2981	3040	2990	531	900	500	2170	5	1	106209702	3229	24.72	1.05	12	0.11	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.64	N	136480	500	531 억	3841252	N	N	0	N	N
169	20240401	090649	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3020	5	2	0.17	38087000	12605	2.04	3020	3030	3020	3915	2115	3015	3021.58	3.62	-597	3081	3047	3031	2997	2981	3040	2990	531	900	500	2170	5	1	106209702	3208	24.55	1.04	12	0.01	123.00	2898.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.64	N	136480	500	531 억	3841252	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History