KissMeData/043650/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160514	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-20	5	-0.36	131455290	23965	47.26	5530	5530	5460	7150	3850	5500	5485.30	1.01	-4408	5573	5536	5463	5426	5353	5555	5445	89	1650	500	3960	10	1	17858304	979	-25.14	0.42	12	0.13	-218.00	13077.00	7230	20240103	-24.20	4790	20231031	14.41	7230	-24.20	20240103	5130	6.82	20240419	7230	-24.20	20240103	4790	14.41	20231031	1.54	N	043650	500	89 억	179544	N	N	N	N
3	20240430	150519	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	0	3	0.00	116891120	21316	42.04	5530	5530	5460	7150	3850	5500	5483.73	1.01	-3560	5573	5536	5463	5426	5353	5555	5445	89	1650	500	3960	10	1	17858304	982	-25.23	0.42	12	0.12	-218.00	13077.00	7230	20240103	-23.93	4790	20231031	14.82	7230	-23.93	20240103	5130	7.21	20240419	7230	-23.93	20240103	4790	14.82	20231031	1.54	N	043650	500	89 억	179544	N	N	N	N
4	20240430	140519	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	-40	5	-0.73	88984540	16223	31.99	5530	5530	5460	7150	3850	5500	5485.09	1.01	-2631	5573	5536	5463	5426	5353	5555	5445	89	1650	500	3960	10	1	17858304	975	-25.05	0.42	12	0.09	-218.00	13077.00	7230	20240103	-24.48	4790	20231031	13.99	7230	-24.48	20240103	5130	6.43	20240419	7230	-24.48	20240103	4790	13.99	20231031	1.54	N	043650	500	89 억	179544	N	N	N	N
5	20240430	130518	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-20	5	-0.36	78303130	14271	28.14	5530	5530	5460	7150	3850	5500	5486.87	1.01	-2631	5573	5536	5463	5426	5353	5555	5445	89	1650	500	3960	10	1	17858304	979	-25.14	0.42	12	0.08	-218.00	13077.00	7230	20240103	-24.20	4790	20231031	14.41	7230	-24.20	20240103	5130	6.82	20240419	7230	-24.20	20240103	4790	14.41	20231031	1.54	N	043650	500	89 억	179544	N	N	N	N
6	20240430	120519	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-20	5	-0.36	66420080	12105	23.87	5530	5530	5460	7150	3850	5500	5487.00	1.01	-2620	5573	5536	5463	5426	5353	5555	5445	89	1650	500	3960	10	1	17858304	979	-25.14	0.42	12	0.07	-218.00	13077.00	7230	20240103	-24.20	4790	20231031	14.41	7230	-24.20	20240103	5130	6.82	20240419	7230	-24.20	20240103	4790	14.41	20231031	1.54	N	043650	500	89 억	179544	N	N	N	N
7	20240430	110518	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-10	5	-0.18	42540100	7755	15.29	5530	5530	5460	7150	3850	5500	5485.51	1.01	-1389	5573	5536	5463	5426	5353	5555	5445	89	1650	500	3960	10	1	17858304	980	-25.18	0.42	12	0.04	-218.00	13077.00	7230	20240103	-24.07	4790	20231031	14.61	7230	-24.07	20240103	5130	7.02	20240419	7230	-24.07	20240103	4790	14.61	20231031	1.54	N	043650	500	89 억	179544	N	N	N	N
8	20240430	100516	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-10	5	-0.18	28471320	5186	10.23	5530	5530	5460	7150	3850	5500	5490.03	1.01	-308	5573	5536	5463	5426	5353	5555	5445	89	1650	500	3960	10	1	17858304	980	-25.18	0.42	12	0.03	-218.00	13077.00	7230	20240103	-24.07	4790	20231031	14.61	7230	-24.07	20240103	5130	7.02	20240419	7230	-24.07	20240103	4790	14.61	20231031	1.54	N	043650	500	89 억	179544	N	N	N	N
9	20240430	090526	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	0	3	0.00	5620980	1020	2.01	5530	5530	5470	7150	3850	5500	5510.76	1.01	-541	5573	5536	5463	5426	5353	5555	5445	89	1650	500	3960	10	1	17858304	982	-25.23	0.42	12	0.01	-218.00	13077.00	7230	20240103	-23.93	4790	20231031	14.82	7230	-23.93	20240103	5130	7.21	20240419	7230	-23.93	20240103	4790	14.82	20231031	1.54	N	043650	500	89 억	179544	N	N	N	N
10	20240429	160506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	110	2	2.04	275890480	50696	218.76	5420	5500	5390	7000	3780	5390	5441.94	0.86	17387	5523	5456	5393	5326	5263	5425	5295	89	1610	500	3880	10	1	17858304	982	-25.23	0.42	12	0.28	-218.00	13077.00	7230	20240103	-23.93	4790	20231031	14.82	7230	-23.93	20240103	5130	7.21	20240419	7230	-23.93	20240103	4790	14.82	20231031	1.55	N	043650	500	89 억	153391	N	N	N	N
11	20240429	150517	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	70	2	1.30	185912500	34231	147.71	5420	5470	5390	7000	3780	5390	5431.12	0.86	11191	5523	5456	5393	5326	5263	5425	5295	89	1610	500	3880	10	1	17858304	975	-25.05	0.42	12	0.19	-218.00	13077.00	7230	20240103	-24.48	4790	20231031	13.99	7230	-24.48	20240103	5130	6.43	20240419	7230	-24.48	20240103	4790	13.99	20231031	1.55	N	043650	500	89 억	153391	N	N	N	N
12	20240429	140459	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	60	2	1.11	151906540	27994	120.80	5420	5470	5390	7000	3780	5390	5426.40	0.86	7517	5523	5456	5393	5326	5263	5425	5295	89	1610	500	3880	10	1	17858304	973	-25.00	0.42	12	0.16	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.55	N	043650	500	89 억	153391	N	N	N	N
13	20240429	130517	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	70	2	1.30	142052980	26185	112.99	5420	5470	5390	7000	3780	5390	5424.98	0.86	6970	5523	5456	5393	5326	5263	5425	5295	89	1610	500	3880	10	1	17858304	975	-25.05	0.42	12	0.15	-218.00	13077.00	7230	20240103	-24.48	4790	20231031	13.99	7230	-24.48	20240103	5130	6.43	20240419	7230	-24.48	20240103	4790	13.99	20231031	1.55	N	043650	500	89 억	153391	N	N	N	N
14	20240429	120516	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5460	70	2	1.30	78880920	14528	62.69	5420	5470	5390	7000	3780	5390	5429.58	0.86	4203	5523	5456	5393	5326	5263	5425	5295	89	1610	500	3880	10	1	17858304	975	-25.05	0.42	12	0.08	-218.00	13077.00	7230	20240103	-24.48	4790	20231031	13.99	7230	-24.48	20240103	5130	6.43	20240419	7230	-24.48	20240103	4790	13.99	20231031	1.55	N	043650	500	89 억	153391	N	N	N	N
15	20240429	110504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	60	2	1.11	75231510	13858	59.80	5420	5470	5390	7000	3780	5390	5428.74	0.86	3993	5523	5456	5393	5326	5263	5425	5295	89	1610	500	3880	10	1	17858304	973	-25.00	0.42	12	0.08	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.55	N	043650	500	89 억	153391	N	N	N	N
16	20240429	100517	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	60	2	1.11	34446320	6346	27.38	5420	5460	5400	7000	3780	5390	5428.04	0.86	3319	5523	5456	5393	5326	5263	5425	5295	89	1610	500	3880	10	1	17858304	973	-25.00	0.42	12	0.04	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5130	6.24	20240419	7230	-24.62	20240103	4790	13.78	20231031	1.55	N	043650	500	89 억	153391	N	N	N	N
17	20240429	090517	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	30	2	0.56	5507260	1018	4.39	5420	5420	5400	7000	3780	5390	5409.88	0.86	7	5523	5456	5393	5326	5263	5425	5295	89	1610	500	3880	10	1	17858304	968	-24.86	0.41	12	0.01	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.55	N	043650	500	89 억	153391	N	N	N	N
18	20240426	160515	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	20	2	0.37	124447300	23168	109.15	5460	5460	5330	6980	3760	5370	5371.51	0.89	-5983	5476	5422	5376	5322	5276	5450	5350	89	1610	500	3860	10	1	17858304	963	-24.72	0.41	12	0.13	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5130	5.07	20240419	7230	-25.45	20240103	4790	12.53	20231031	1.50	N	043650	500	89 억	159329	N	N	N	N
19	20240426	150515	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	10	2	0.19	121484880	22618	106.56	5460	5460	5330	6980	3760	5370	5371.16	0.89	-5982	5476	5422	5376	5322	5276	5450	5350	89	1610	500	3860	10	1	17858304	961	-24.68	0.41	12	0.13	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.50	N	043650	500	89 억	159329	N	N	N	N
20	20240426	140513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	30	2	0.56	116021560	21605	101.79	5460	5460	5330	6980	3760	5370	5370.13	0.89	-5804	5476	5422	5376	5322	5276	5450	5350	89	1610	500	3860	10	1	17858304	964	-24.77	0.41	12	0.12	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.50	N	043650	500	89 억	159329	N	N	N	N
21	20240426	130513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	20	2	0.37	108504400	20211	95.22	5460	5460	5330	6980	3760	5370	5368.58	0.89	-5350	5476	5422	5376	5322	5276	5450	5350	89	1610	500	3860	10	1	17858304	963	-24.72	0.41	12	0.11	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5130	5.07	20240419	7230	-25.45	20240103	4790	12.53	20231031	1.50	N	043650	500	89 억	159329	N	N	N	N
22	20240426	120513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-20	5	-0.37	70735390	13186	62.12	5460	5460	5330	6980	3760	5370	5364.43	0.89	-3425	5476	5422	5376	5322	5276	5450	5350	89	1610	500	3860	10	1	17858304	955	-24.54	0.41	12	0.07	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5130	4.29	20240419	7230	-26.00	20240103	4790	11.69	20231031	1.50	N	043650	500	89 억	159329	N	N	N	N
23	20240426	110513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-10	5	-0.19	40211260	7470	35.19	5460	5460	5330	6980	3760	5370	5383.03	0.89	-3101	5476	5422	5376	5322	5276	5450	5350	89	1610	500	3860	10	1	17858304	957	-24.59	0.41	12	0.04	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.50	N	043650	500	89 억	159329	N	N	N	N
24	20240426	100513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	30	2	0.56	26738040	4957	23.35	5460	5460	5330	6980	3760	5370	5394.00	0.89	-2406	5476	5422	5376	5322	5276	5450	5350	89	1610	500	3860	10	1	17858304	964	-24.77	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.50	N	043650	500	89 억	159329	N	N	N	N
25	20240426	090516	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	10	2	0.19	12889060	2380	11.21	5460	5460	5380	6980	3760	5370	5415.57	0.89	-1364	5476	5422	5376	5322	5276	5450	5350	89	1610	500	3860	10	1	17858304	961	-24.68	0.41	12	0.01	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.50	N	043650	500	89 억	159329	N	N	N	N
26	20240425	160510	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	10	2	0.19	113817260	21174	28.33	5360	5430	5330	6960	3760	5360	5375.33	0.91	-2602	5546	5452	5336	5242	5126	5500	5290	89	1600	500	3850	10	1	17858304	959	-24.63	0.41	12	0.12	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.53	N	043650	500	89 억	161944	N	N	N	N
27	20240425	150514	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	0	3	0.00	103541330	19257	25.76	5360	5430	5330	6960	3760	5360	5376.82	0.91	-1603	5546	5452	5336	5242	5126	5500	5290	89	1600	500	3850	10	1	17858304	957	-24.59	0.41	12	0.11	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.53	N	043650	500	89 억	161944	N	N	N	N
28	20240425	140511	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	10	2	0.19	89184380	16586	22.19	5360	5430	5330	6960	3760	5360	5377.09	0.91	-954	5546	5452	5336	5242	5126	5500	5290	89	1600	500	3850	10	1	17858304	959	-24.63	0.41	12	0.09	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.53	N	043650	500	89 억	161944	N	N	N	N
29	20240425	130513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	40	2	0.75	85240320	15852	21.21	5360	5430	5330	6960	3760	5360	5377.26	0.91	-991	5546	5452	5336	5242	5126	5500	5290	89	1600	500	3850	10	1	17858304	964	-24.77	0.41	12	0.09	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.53	N	043650	500	89 억	161944	N	N	N	N
30	20240425	120511	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	30	2	0.56	73446810	13658	18.27	5360	5430	5330	6960	3760	5360	5377.57	0.91	-896	5546	5452	5336	5242	5126	5500	5290	89	1600	500	3850	10	1	17858304	963	-24.72	0.41	12	0.08	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5130	5.07	20240419	7230	-25.45	20240103	4790	12.53	20231031	1.53	N	043650	500	89 억	161944	N	N	N	N
31	20240425	110512	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	40	2	0.75	54014550	10048	13.44	5360	5430	5330	6960	3760	5360	5375.65	0.91	58	5546	5452	5336	5242	5126	5500	5290	89	1600	500	3850	10	1	17858304	964	-24.77	0.41	12	0.06	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.53	N	043650	500	89 억	161944	N	N	N	N
32	20240425	100511	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	30	2	0.56	39338460	7330	9.81	5360	5430	5330	6960	3760	5360	5366.77	0.91	948	5546	5452	5336	5242	5126	5500	5290	89	1600	500	3850	10	1	17858304	963	-24.72	0.41	12	0.04	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5130	5.07	20240419	7230	-25.45	20240103	4790	12.53	20231031	1.53	N	043650	500	89 억	161944	N	N	N	N
33	20240425	090513	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	20	2	0.37	3844330	717	0.96	5360	5390	5360	6960	3760	5360	5361.69	0.91	-599	5546	5452	5336	5242	5126	5500	5290	89	1600	500	3850	10	1	17858304	961	-24.68	0.41	12	0.00	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.53	N	043650	500	89 억	161944	N	N	N	N
34	20240424	160510	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	150	2	2.88	396113010	74537	24.93	5240	5430	5220	6770	3650	5210	5316.57	0.79	19896	6003	5606	5403	5006	4803	5505	4905	89	1560	500	3750	10	1	17858304	957	-24.59	0.41	12	0.42	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.53	N	043650	500	89 억	140693	N	N	N	N
35	20240424	150510	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	150	2	2.88	386475840	72738	24.33	5240	5430	5220	6770	3650	5210	5315.57	0.79	19256	6003	5606	5403	5006	4803	5505	4905	89	1560	500	3750	10	1	17858304	957	-24.59	0.41	12	0.41	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.53	N	043650	500	89 억	140693	N	N	N	N
36	20240424	140509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	160	2	3.07	349863690	65894	22.04	5240	5430	5220	6770	3650	5210	5311.95	0.79	16010	6003	5606	5403	5006	4803	5505	4905	89	1560	500	3750	10	1	17858304	959	-24.63	0.41	12	0.37	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.53	N	043650	500	89 억	140693	N	N	N	N
37	20240424	130514	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	130	2	2.50	333161070	62779	21.00	5240	5430	5220	6770	3650	5210	5309.40	0.79	15247	6003	5606	5403	5006	4803	5505	4905	89	1560	500	3750	10	1	17858304	954	-24.50	0.41	12	0.35	-218.00	13077.00	7230	20240103	-26.14	4790	20231031	11.48	7230	-26.14	20240103	5130	4.09	20240419	7230	-26.14	20240103	4790	11.48	20231031	1.53	N	043650	500	89 억	140693	N	N	N	N
38	20240424	120511	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	90	2	1.73	294671150	55558	18.59	5240	5430	5220	6770	3650	5210	5306.61	0.79	12628	6003	5606	5403	5006	4803	5505	4905	89	1560	500	3750	10	1	17858304	946	-24.31	0.41	12	0.31	-218.00	13077.00	7230	20240103	-26.69	4790	20231031	10.65	7230	-26.69	20240103	5130	3.31	20240419	7230	-26.69	20240103	4790	10.65	20231031	1.53	N	043650	500	89 억	140693	N	N	N	N
39	20240424	110509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	130	2	2.50	215183320	40616	13.59	5240	5430	5220	6770	3650	5210	5301.58	0.79	12005	6003	5606	5403	5006	4803	5505	4905	89	1560	500	3750	10	1	17858304	954	-24.50	0.41	12	0.23	-218.00	13077.00	7230	20240103	-26.14	4790	20231031	11.48	7230	-26.14	20240103	5130	4.09	20240419	7230	-26.14	20240103	4790	11.48	20231031	1.53	N	043650	500	89 억	140693	N	N	N	N
40	20240424	100508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	80	2	1.54	93475620	17775	5.95	5240	5310	5220	6770	3650	5210	5263.62	0.79	8610	6003	5606	5403	5006	4803	5505	4905	89	1560	500	3750	10	1	17858304	945	-24.27	0.40	12	0.10	-218.00	13077.00	7230	20240103	-26.83	4790	20231031	10.44	7230	-26.83	20240103	5130	3.12	20240419	7230	-26.83	20240103	4790	10.44	20231031	1.53	N	043650	500	89 억	140693	N	N	N	N
41	20240424	090510	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	80	2	1.54	34371540	6567	2.20	5240	5290	5220	6770	3650	5210	5241.63	0.79	2738	6003	5606	5403	5006	4803	5505	4905	89	1560	500	3750	10	1	17858304	945	-24.27	0.40	12	0.04	-218.00	13077.00	7230	20240103	-26.83	4790	20231031	10.44	7230	-26.83	20240103	5130	3.12	20240419	7230	-26.83	20240103	4790	10.44	20231031	1.53	N	043650	500	89 억	140693	N	N	N	N
42	20240423	160455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-10	5	-0.19	1623449570	296977	700.58	5300	5800	5200	6780	3660	5220	5466.94	0.87	-13603	5353	5286	5233	5166	5113	5320	5200	89	1560	500	3750	10	1	17858304	930	-23.90	0.40	12	1.66	-218.00	13077.00	7230	20240103	-27.94	4790	20231031	8.77	7230	-27.94	20240103	5130	1.56	20240419	7230	-27.94	20240103	4790	8.77	20231031	1.56	N	043650	500	89 억	155666	N	N	N	N
43	20240423	150508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	10	2	0.19	1590091810	290582	685.50	5300	5800	5200	6780	3660	5220	5472.09	0.87	-14805	5353	5286	5233	5166	5113	5320	5200	89	1560	500	3750	10	1	17858304	934	-23.99	0.40	12	1.63	-218.00	13077.00	7230	20240103	-27.66	4790	20231031	9.19	7230	-27.66	20240103	5130	1.95	20240419	7230	-27.66	20240103	4790	9.19	20231031	1.56	N	043650	500	89 억	155666	N	N	N	N
44	20240423	140509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	70	2	1.34	1269500790	229510	541.42	5300	5800	5200	6780	3660	5220	5531.35	0.87	-23262	5353	5286	5233	5166	5113	5320	5200	89	1560	500	3750	10	1	17858304	945	-24.27	0.40	12	1.29	-218.00	13077.00	7230	20240103	-26.83	4790	20231031	10.44	7230	-26.83	20240103	5130	3.12	20240419	7230	-26.83	20240103	4790	10.44	20231031	1.56	N	043650	500	89 억	155666	N	N	N	N
45	20240423	130506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	30	2	0.57	72584100	13834	32.64	5300	5300	5200	6780	3660	5220	5246.79	0.87	-5237	5353	5286	5233	5166	5113	5320	5200	89	1560	500	3750	10	1	17858304	938	-24.08	0.40	12	0.08	-218.00	13077.00	7230	20240103	-27.39	4790	20231031	9.60	7230	-27.39	20240103	5130	2.34	20240419	7230	-27.39	20240103	4790	9.60	20231031	1.56	N	043650	500	89 억	155666	N	N	N	N
46	20240423	120507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	20	2	0.38	66805220	12728	30.03	5300	5300	5200	6780	3660	5220	5248.68	0.87	-4900	5353	5286	5233	5166	5113	5320	5200	89	1560	500	3750	10	1	17858304	936	-24.04	0.40	12	0.07	-218.00	13077.00	7230	20240103	-27.52	4790	20231031	9.39	7230	-27.52	20240103	5130	2.14	20240419	7230	-27.52	20240103	4790	9.39	20231031	1.56	N	043650	500	89 억	155666	N	N	N	N
47	20240423	110506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	0	3	0.00	50821020	9673	22.82	5300	5300	5210	6780	3660	5220	5253.90	0.87	-4299	5353	5286	5233	5166	5113	5320	5200	89	1560	500	3750	10	1	17858304	932	-23.94	0.40	12	0.05	-218.00	13077.00	7230	20240103	-27.80	4790	20231031	8.98	7230	-27.80	20240103	5130	1.75	20240419	7230	-27.80	20240103	4790	8.98	20231031	1.56	N	043650	500	89 억	155666	N	N	N	N
48	20240423	100507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	60	2	1.15	29932750	5678	13.39	5300	5300	5240	6780	3660	5220	5271.71	0.87	-1431	5353	5286	5233	5166	5113	5320	5200	89	1560	500	3750	10	1	17858304	943	-24.22	0.40	12	0.03	-218.00	13077.00	7230	20240103	-26.97	4790	20231031	10.23	7230	-26.97	20240103	5130	2.92	20240419	7230	-26.97	20240103	4790	10.23	20231031	1.56	N	043650	500	89 억	155666	N	N	N	N
49	20240423	090507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	40	2	0.77	1382420	261	0.62	5300	5300	5260	6780	3660	5220	5296.63	0.87	-83	5353	5286	5233	5166	5113	5320	5200	89	1560	500	3750	10	1	17858304	939	-24.13	0.40	12	0.00	-218.00	13077.00	7230	20240103	-27.25	4790	20231031	9.81	7230	-27.25	20240103	5130	2.53	20240419	7230	-27.25	20240103	4790	9.81	20231031	1.56	N	043650	500	89 억	155666	N	N	N	N
50	20240422	160507	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5220	20	2	0.38	221719880	42298	51.56	5200	5300	5180	6760	3640	5200	5241.85	0.84	5834	5380	5290	5210	5120	5040	5250	5080	89	1560	500	3740	10	1	17858304	932	-23.94	0.40	12	0.24	-218.00	13077.00	7230	20240103	-27.80	4790	20231031	8.98	7230	-27.80	20240103	5130	1.75	20240419	7230	-27.80	20240103	4790	8.98	20231031	1.46	N	043650	500	89 억	149832	N	N	N	N
51	20240422	150505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5230	30	2	0.58	217792230	41548	50.64	5200	5300	5180	6760	3640	5200	5241.94	0.84	5282	5380	5290	5210	5120	5040	5250	5080	89	1560	500	3740	10	1	17858304	934	-23.99	0.40	12	0.23	-218.00	13077.00	7230	20240103	-27.66	4790	20231031	9.19	7230	-27.66	20240103	5130	1.95	20240419	7230	-27.66	20240103	4790	9.19	20231031	1.46	N	043650	500	89 억	149832	N	N	N	N
52	20240422	140505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	80	2	1.54	159399790	30374	37.02	5200	5300	5180	6760	3640	5200	5247.90	0.84	5067	5380	5290	5210	5120	5040	5250	5080	89	1560	500	3740	10	1	17858304	943	-24.22	0.40	12	0.17	-218.00	13077.00	7230	20240103	-26.97	4790	20231031	10.23	7230	-26.97	20240103	5130	2.92	20240419	7230	-26.97	20240103	4790	10.23	20231031	1.46	N	043650	500	89 억	149832	N	N	N	N
53	20240422	130504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5240	40	2	0.77	131771620	25110	30.61	5200	5300	5180	6760	3640	5200	5247.77	0.84	6099	5380	5290	5210	5120	5040	5250	5080	89	1560	500	3740	10	1	17858304	936	-24.04	0.40	12	0.14	-218.00	13077.00	7230	20240103	-27.52	4790	20231031	9.39	7230	-27.52	20240103	5130	2.14	20240419	7230	-27.52	20240103	4790	9.39	20231031	1.46	N	043650	500	89 억	149832	N	N	N	N
54	20240422	120504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	50	2	0.96	113137720	21543	26.26	5200	5300	5180	6760	3640	5200	5251.72	0.84	4769	5380	5290	5210	5120	5040	5250	5080	89	1560	500	3740	10	1	17858304	938	-24.08	0.40	12	0.12	-218.00	13077.00	7230	20240103	-27.39	4790	20231031	9.60	7230	-27.39	20240103	5130	2.34	20240419	7230	-27.39	20240103	4790	9.60	20231031	1.46	N	043650	500	89 억	149832	N	N	N	N
55	20240422	110504	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	50	2	0.96	108565170	20670	25.19	5200	5300	5180	6760	3640	5200	5252.31	0.84	5028	5380	5290	5210	5120	5040	5250	5080	89	1560	500	3740	10	1	17858304	938	-24.08	0.40	12	0.12	-218.00	13077.00	7230	20240103	-27.39	4790	20231031	9.60	7230	-27.39	20240103	5130	2.34	20240419	7230	-27.39	20240103	4790	9.60	20231031	1.46	N	043650	500	89 억	149832	N	N	N	N
56	20240422	100505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	50	2	0.96	84673690	16103	19.63	5200	5300	5180	6760	3640	5200	5258.26	0.84	4253	5380	5290	5210	5120	5040	5250	5080	89	1560	500	3740	10	1	17858304	938	-24.08	0.40	12	0.09	-218.00	13077.00	7230	20240103	-27.39	4790	20231031	9.60	7230	-27.39	20240103	5130	2.34	20240419	7230	-27.39	20240103	4790	9.60	20231031	1.46	N	043650	500	89 억	149832	N	N	N	N
57	20240422	090505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	10	2	0.19	4864670	936	1.14	5200	5210	5180	6760	3640	5200	5197.30	0.84	97	5380	5290	5210	5120	5040	5250	5080	89	1560	500	3740	10	1	17858304	930	-23.90	0.40	12	0.01	-218.00	13077.00	7230	20240103	-27.94	4790	20231031	8.77	7230	-27.94	20240103	5130	1.56	20240419	7230	-27.94	20240103	4790	8.77	20231031	1.46	N	043650	500	89 억	149832	N	N	N	N
58	20240419	160444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-100	5	-1.89	426782650	81998	8.81	5300	5300	5130	6890	3710	5300	5204.79	0.82	-889	6273	5786	5493	5006	4713	6030	5250	89	1590	500	3810	10	1	17858304	929	-23.85	0.40	12	0.46	-218.00	13077.00	7230	20240103	-28.08	4790	20231031	8.56	7230	-28.08	20240103	5130	1.36	20240419	7230	-28.08	20240103	4790	8.56	20231031	1.47	N	043650	500	89 억	145730	N	N	N	N
59	20240419	150448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-90	5	-1.70	414853570	79704	8.56	5300	5300	5130	6890	3710	5300	5204.93	0.82	-2710	6273	5786	5493	5006	4713	6030	5250	89	1590	500	3810	10	1	17858304	930	-23.90	0.40	12	0.45	-218.00	13077.00	7230	20240103	-27.94	4790	20231031	8.77	7230	-27.94	20240103	5130	1.56	20240419	7230	-27.94	20240103	4790	8.77	20231031	1.47	N	043650	500	89 억	145730	N	N	N	N
60	20240419	140443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-100	5	-1.89	368417490	70764	7.60	5300	5300	5130	6890	3710	5300	5206.28	0.82	-4422	6273	5786	5493	5006	4713	6030	5250	89	1590	500	3810	10	1	17858304	929	-23.85	0.40	12	0.40	-218.00	13077.00	7230	20240103	-28.08	4790	20231031	8.56	7230	-28.08	20240103	5130	1.36	20240419	7230	-28.08	20240103	4790	8.56	20231031	1.47	N	043650	500	89 억	145730	N	N	N	N
61	20240419	130445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-100	5	-1.89	293847230	56419	6.06	5300	5300	5130	6890	3710	5300	5208.30	0.82	-6311	6273	5786	5493	5006	4713	6030	5250	89	1590	500	3810	10	1	17858304	929	-23.85	0.40	12	0.32	-218.00	13077.00	7230	20240103	-28.08	4790	20231031	8.56	7230	-28.08	20240103	5130	1.36	20240419	7230	-28.08	20240103	4790	8.56	20231031	1.47	N	043650	500	89 억	145730	N	N	N	N
62	20240419	120443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5170	-130	5	-2.45	229945970	44051	4.73	5300	5300	5130	6890	3710	5300	5219.99	0.82	-6428	6273	5786	5493	5006	4713	6030	5250	89	1590	500	3810	10	1	17858304	923	-23.72	0.40	12	0.25	-218.00	13077.00	7230	20240103	-28.49	4790	20231031	7.93	7230	-28.49	20240103	5130	0.78	20240419	7230	-28.49	20240103	4790	7.93	20231031	1.47	N	043650	500	89 억	145730	N	N	N	N
63	20240419	110447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5210	-90	5	-1.70	123425480	23512	2.53	5300	5300	5200	6890	3710	5300	5249.47	0.82	-2753	6273	5786	5493	5006	4713	6030	5250	89	1590	500	3810	10	1	17858304	930	-23.90	0.40	12	0.13	-218.00	13077.00	7230	20240103	-27.94	4790	20231031	8.77	7230	-27.94	20240103	5200	0.19	20240419	7230	-27.94	20240103	4790	8.77	20231031	1.47	N	043650	500	89 억	145730	N	N	N	N
64	20240419	100445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-30	5	-0.57	44441730	8430	0.91	5300	5300	5260	6890	3710	5300	5271.85	0.82	466	6273	5786	5493	5006	4713	6030	5250	89	1590	500	3810	10	1	17858304	941	-24.17	0.40	12	0.05	-218.00	13077.00	7230	20240103	-27.11	4790	20231031	10.02	7230	-27.11	20240103	5200	1.35	20240416	7230	-27.11	20240103	4790	10.02	20231031	1.47	N	043650	500	89 억	145730	N	N	N	N
65	20240419	090442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	-20	5	-0.38	7571320	1434	0.15	5300	5300	5260	6890	3710	5300	5279.86	0.82	-444	6273	5786	5493	5006	4713	6030	5250	89	1590	500	3810	10	1	17858304	943	-24.22	0.40	12	0.01	-218.00	13077.00	7230	20240103	-26.97	4790	20231031	10.23	7230	-26.97	20240103	5200	1.54	20240416	7230	-26.97	20240103	4790	10.23	20231031	1.47	N	043650	500	89 억	145730	N	N	N	N
66	20240418	160442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	10	2	0.19	5250010680	928990	4140.44	5290	5980	5200	6870	3710	5290	5651.45	0.81	6913	5336	5312	5276	5252	5216	5325	5265	89	1580	500	3800	10	1	17858304	946	-24.31	0.41	12	5.20	-218.00	13077.00	7230	20240103	-26.69	4790	20231031	10.65	7230	-26.69	20240103	5200	1.92	20240418	7230	-26.69	20240103	4790	10.65	20231031	1.46	N	043650	500	89 억	145196	N	N	N	N
67	20240418	150442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	0	3	0.00	5207386700	920936	4104.54	5290	5980	5200	6870	3710	5290	5654.45	0.81	5042	5336	5312	5276	5252	5216	5325	5265	89	1580	500	3800	10	1	17858304	945	-24.27	0.40	12	5.16	-218.00	13077.00	7230	20240103	-26.83	4790	20231031	10.44	7230	-26.83	20240103	5200	1.73	20240418	7230	-26.83	20240103	4790	10.44	20231031	1.46	N	043650	500	89 억	145196	N	N	N	N
68	20240418	140445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-40	5	-0.76	5135980680	907381	4044.13	5290	5980	5200	6870	3710	5290	5660.23	0.81	2450	5336	5312	5276	5252	5216	5325	5265	89	1580	500	3800	10	1	17858304	938	-24.08	0.40	12	5.08	-218.00	13077.00	7230	20240103	-27.39	4790	20231031	9.60	7230	-27.39	20240103	5200	0.96	20240418	7230	-27.39	20240103	4790	9.60	20231031	1.46	N	043650	500	89 억	145196	N	N	N	N
69	20240418	130443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	10	2	0.19	4849339400	852713	3800.48	5290	5980	5260	6870	3710	5290	5686.95	0.81	-10718	5336	5312	5276	5252	5216	5325	5265	89	1580	500	3800	10	1	17858304	946	-24.31	0.41	12	4.77	-218.00	13077.00	7230	20240103	-26.69	4790	20231031	10.65	7230	-26.69	20240103	5200	1.92	20240416	7230	-26.69	20240103	4790	10.65	20231031	1.46	N	043650	500	89 억	145196	N	N	N	N
70	20240418	120443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	110	2	2.08	48382720	9032	40.25	5290	5420	5290	6870	3710	5290	5356.81	0.81	961	5336	5312	5276	5252	5216	5325	5265	89	1580	500	3800	10	1	17858304	964	-24.77	0.41	12	0.05	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5200	3.85	20240416	7230	-25.31	20240103	4790	12.73	20231031	1.46	N	043650	500	89 억	145196	N	N	N	N
71	20240418	110443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	70	2	1.32	27426290	5135	22.89	5290	5370	5290	6870	3710	5290	5341.05	0.81	1270	5336	5312	5276	5252	5216	5325	5265	89	1580	500	3800	10	1	17858304	957	-24.59	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5200	3.08	20240416	7230	-25.86	20240103	4790	11.90	20231031	1.46	N	043650	500	89 억	145196	N	N	N	N
72	20240418	100444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	80	2	1.51	23885920	4475	19.94	5290	5370	5290	6870	3710	5290	5337.64	0.81	994	5336	5312	5276	5252	5216	5325	5265	89	1580	500	3800	10	1	17858304	959	-24.63	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5200	3.27	20240416	7230	-25.73	20240103	4790	12.11	20231031	1.46	N	043650	500	89 억	145196	N	N	N	N
73	20240418	090442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	0	3	0.00	2523450	477	2.13	5290	5330	5290	6870	3710	5290	5290.25	0.81	0	5336	5312	5276	5252	5216	5325	5265	89	1580	500	3800	10	1	17858304	945	-24.27	0.40	12	0.00	-218.00	13077.00	7230	20240103	-26.83	4790	20231031	10.44	7230	-26.83	20240103	5200	1.73	20240416	7230	-26.83	20240103	4790	10.44	20231031	1.46	N	043650	500	89 억	145196	N	N	N	N
74	20240417	160437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	40	2	0.76	118170420	22437	47.72	5250	5300	5240	6820	3680	5250	5266.72	0.77	7582	5523	5386	5293	5156	5063	5340	5110	89	1570	500	3780	10	1	17858304	945	-24.27	0.40	12	0.13	-218.00	13077.00	7230	20240103	-26.83	4790	20231031	10.44	7230	-26.83	20240103	5200	1.73	20240416	7230	-26.83	20240103	4790	10.44	20231031	1.48	N	043650	500	89 억	137613	N	N	N	N
75	20240417	150446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	20	2	0.38	112581780	21380	45.47	5250	5300	5240	6820	3680	5250	5265.75	0.77	7702	5523	5386	5293	5156	5063	5340	5110	89	1570	500	3780	10	1	17858304	941	-24.17	0.40	12	0.12	-218.00	13077.00	7230	20240103	-27.11	4790	20231031	10.02	7230	-27.11	20240103	5200	1.35	20240416	7230	-27.11	20240103	4790	10.02	20231031	1.48	N	043650	500	89 억	137613	N	N	N	N
76	20240417	140442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	40	2	0.76	103905440	19738	41.98	5250	5300	5240	6820	3680	5250	5264.23	0.77	8039	5523	5386	5293	5156	5063	5340	5110	89	1570	500	3780	10	1	17858304	945	-24.27	0.40	12	0.11	-218.00	13077.00	7230	20240103	-26.83	4790	20231031	10.44	7230	-26.83	20240103	5200	1.73	20240416	7230	-26.83	20240103	4790	10.44	20231031	1.48	N	043650	500	89 억	137613	N	N	N	N
77	20240417	130444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	50	2	0.95	87295050	16602	35.31	5250	5300	5240	6820	3680	5250	5258.10	0.77	8134	5523	5386	5293	5156	5063	5340	5110	89	1570	500	3780	10	1	17858304	946	-24.31	0.41	12	0.09	-218.00	13077.00	7230	20240103	-26.69	4790	20231031	10.65	7230	-26.69	20240103	5200	1.92	20240416	7230	-26.69	20240103	4790	10.65	20231031	1.48	N	043650	500	89 억	137613	N	N	N	N
78	20240417	120444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	10	2	0.19	79735470	15170	32.27	5250	5300	5240	6820	3680	5250	5256.13	0.77	8263	5523	5386	5293	5156	5063	5340	5110	89	1570	500	3780	10	1	17858304	939	-24.13	0.40	12	0.08	-218.00	13077.00	7230	20240103	-27.25	4790	20231031	9.81	7230	-27.25	20240103	5200	1.15	20240416	7230	-27.25	20240103	4790	9.81	20231031	1.48	N	043650	500	89 억	137613	N	N	N	N
79	20240417	110447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	0	3	0.00	72077040	13716	29.17	5250	5300	5240	6820	3680	5250	5254.96	0.77	8276	5523	5386	5293	5156	5063	5340	5110	89	1570	500	3780	10	1	17858304	938	-24.08	0.40	12	0.08	-218.00	13077.00	7230	20240103	-27.39	4790	20231031	9.60	7230	-27.39	20240103	5200	0.96	20240416	7230	-27.39	20240103	4790	9.60	20231031	1.48	N	043650	500	89 억	137613	N	N	N	N
80	20240417	100442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5280	30	2	0.57	59652240	11348	24.14	5250	5300	5250	6820	3680	5250	5256.63	0.77	8075	5523	5386	5293	5156	5063	5340	5110	89	1570	500	3780	10	1	17858304	943	-24.22	0.40	12	0.06	-218.00	13077.00	7230	20240103	-26.97	4790	20231031	10.23	7230	-26.97	20240103	5200	1.54	20240416	7230	-26.97	20240103	4790	10.23	20231031	1.48	N	043650	500	89 억	137613	N	N	N	N
81	20240417	090440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	0	3	0.00	40866000	7784	16.56	5250	5250	5250	6820	3680	5250	5250.00	0.77	7389	5523	5386	5293	5156	5063	5340	5110	89	1570	500	3780	10	1	17858304	938	-24.08	0.40	12	0.04	-218.00	13077.00	7230	20240103	-27.39	4790	20231031	9.60	7230	-27.39	20240103	5200	0.96	20240416	7230	-27.39	20240103	4790	9.60	20231031	1.48	N	043650	500	89 억	137613	N	N	N	N
82	20240416	160444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5250	-180	5	-3.31	248487770	47007	199.54	5430	5430	5200	7050	3810	5430	5286.25	0.77	-187	5516	5472	5386	5342	5256	5495	5365	89	1620	500	3900	10	1	17858304	938	-24.08	0.40	12	0.26	-218.00	13077.00	7230	20240103	-27.39	4790	20231031	9.60	7230	-27.39	20240103	5200	0.96	20240416	7230	-27.39	20240103	4790	9.60	20231031	1.48	N	043650	500	89 억	136800	N	N	N	N
83	20240416	150441	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-160	5	-2.95	204363330	38611	163.90	5430	5430	5200	7050	3810	5430	5292.88	0.77	-1023	5516	5472	5386	5342	5256	5495	5365	89	1620	500	3900	10	1	17858304	941	-24.17	0.40	12	0.22	-218.00	13077.00	7230	20240103	-27.11	4790	20231031	10.02	7230	-27.11	20240103	5200	1.35	20240416	7230	-27.11	20240103	4790	10.02	20231031	1.48	N	043650	500	89 억	136800	N	N	N	N
84	20240416	140440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-140	5	-2.58	158833680	29978	127.25	5430	5430	5200	7050	3810	5430	5298.34	0.77	-1446	5516	5472	5386	5342	5256	5495	5365	89	1620	500	3900	10	1	17858304	945	-24.27	0.40	12	0.17	-218.00	13077.00	7230	20240103	-26.83	4790	20231031	10.44	7230	-26.83	20240103	5200	1.73	20240416	7230	-26.83	20240103	4790	10.44	20231031	1.48	N	043650	500	89 억	136800	N	N	N	N
85	20240416	130442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-110	5	-2.03	140425420	26500	112.49	5430	5430	5200	7050	3810	5430	5299.07	0.77	-1241	5516	5472	5386	5342	5256	5495	5365	89	1620	500	3900	10	1	17858304	950	-24.40	0.41	12	0.15	-218.00	13077.00	7230	20240103	-26.42	4790	20231031	11.06	7230	-26.42	20240103	5200	2.31	20240416	7230	-26.42	20240103	4790	11.06	20231031	1.48	N	043650	500	89 억	136800	N	N	N	N
86	20240416	120444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-140	5	-2.58	125477960	23682	100.53	5430	5430	5200	7050	3810	5430	5298.45	0.77	-923	5516	5472	5386	5342	5256	5495	5365	89	1620	500	3900	10	1	17858304	945	-24.27	0.40	12	0.13	-218.00	13077.00	7230	20240103	-26.83	4790	20231031	10.44	7230	-26.83	20240103	5200	1.73	20240416	7230	-26.83	20240103	4790	10.44	20231031	1.48	N	043650	500	89 억	136800	N	N	N	N
87	20240416	110442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-90	5	-1.66	69923370	13153	55.83	5430	5430	5300	7050	3810	5430	5316.15	0.77	-1565	5516	5472	5386	5342	5256	5495	5365	89	1620	500	3900	10	1	17858304	954	-24.50	0.41	12	0.07	-218.00	13077.00	7230	20240103	-26.14	4790	20231031	11.48	7230	-26.14	20240103	5300	0.75	20240416	7230	-26.14	20240103	4790	11.48	20231031	1.48	N	043650	500	89 억	136800	N	N	N	N
88	20240416	100436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-80	5	-1.47	17749720	3322	14.10	5430	5430	5320	7050	3810	5430	5343.08	0.77	-292	5516	5472	5386	5342	5256	5495	5365	89	1620	500	3900	10	1	17858304	955	-24.54	0.41	12	0.02	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5300	0.94	20240415	7230	-26.00	20240103	4790	11.69	20231031	1.48	N	043650	500	89 억	136800	N	N	N	N
89	20240416	090436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-30	5	-0.55	719330	133	0.56	5430	5430	5400	7050	3810	5430	5408.50	0.77	-82	5516	5472	5386	5342	5256	5495	5365	89	1620	500	3900	10	1	17858304	964	-24.77	0.41	12	0.00	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5300	1.89	20240415	7230	-25.31	20240103	4790	12.73	20231031	1.48	N	043650	500	89 억	136800	N	N	N	N
90	20240415	160435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-10	5	-0.18	126029530	23558	483.94	5380	5430	5300	7070	3810	5440	5349.69	0.76	1258	5566	5502	5436	5372	5306	5505	5375	89	1630	500	3910	10	1	17858304	970	-24.91	0.42	12	0.13	-218.00	13077.00	7230	20240103	-24.90	4790	20231031	13.36	7230	-24.90	20240103	5300	2.45	20240415	7230	-24.90	20240103	4790	13.36	20231031	1.48	N	043650	500	89 억	135541	N	N	N	N
91	20240415	150440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-40	5	-0.74	116340400	21764	447.08	5380	5400	5300	7070	3810	5440	5345.54	0.76	1482	5566	5502	5436	5372	5306	5505	5375	89	1630	500	3910	10	1	17858304	964	-24.77	0.41	12	0.12	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5300	1.89	20240415	7230	-25.31	20240103	4790	12.73	20231031	1.48	N	043650	500	89 억	135541	N	N	N	N
92	20240415	140434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-70	5	-1.29	104304340	19525	401.09	5380	5380	5300	7070	3810	5440	5342.09	0.76	1696	5566	5502	5436	5372	5306	5505	5375	89	1630	500	3910	10	1	17858304	959	-24.63	0.41	12	0.11	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5300	1.32	20240415	7230	-25.73	20240103	4790	12.11	20231031	1.48	N	043650	500	89 억	135541	N	N	N	N
93	20240415	130431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-90	5	-1.65	86215330	16143	331.61	5380	5380	5300	7070	3810	5440	5340.73	0.76	260	5566	5502	5436	5372	5306	5505	5375	89	1630	500	3910	10	1	17858304	955	-24.54	0.41	12	0.09	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5300	0.94	20240415	7230	-26.00	20240103	4790	11.69	20231031	1.48	N	043650	500	89 억	135541	N	N	N	N
94	20240415	120437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-100	5	-1.84	65087950	12178	250.16	5380	5380	5300	7070	3810	5440	5344.72	0.76	388	5566	5502	5436	5372	5306	5505	5375	89	1630	500	3910	10	1	17858304	954	-24.50	0.41	12	0.07	-218.00	13077.00	7230	20240103	-26.14	4790	20231031	11.48	7230	-26.14	20240103	5300	0.75	20240415	7230	-26.14	20240103	4790	11.48	20231031	1.48	N	043650	500	89 억	135541	N	N	N	N
95	20240415	110437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-80	5	-1.47	56597650	10583	217.40	5380	5380	5300	7070	3810	5440	5347.98	0.76	355	5566	5502	5436	5372	5306	5505	5375	89	1630	500	3910	10	1	17858304	957	-24.59	0.41	12	0.06	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5300	1.13	20240415	7230	-25.86	20240103	4790	11.90	20231031	1.48	N	043650	500	89 억	135541	N	N	N	N
96	20240415	100436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-80	5	-1.47	30587620	5712	117.34	5380	5380	5340	7070	3810	5440	5354.98	0.76	211	5566	5502	5436	5372	5306	5505	5375	89	1630	500	3910	10	1	17858304	957	-24.59	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5330	0.56	20240411	7230	-25.86	20240103	4790	11.90	20231031	1.48	N	043650	500	89 억	135541	N	N	N	N
97	20240415	090437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5350	-90	5	-1.65	2288570	426	8.75	5380	5380	5350	7070	3810	5440	5372.23	0.76	-50	5566	5502	5436	5372	5306	5505	5375	89	1630	500	3910	10	1	17858304	955	-24.54	0.41	12	0.00	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5330	0.38	20240411	7230	-26.00	20240103	4790	11.69	20231031	1.48	N	043650	500	89 억	135541	N	N	N	N
98	20240412	160435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	40	2	0.74	26501890	4868	42.74	5440	5500	5370	7020	3780	5400	5444.10	0.76	-742	5540	5470	5400	5330	5260	5435	5295	89	1620	500	3880	10	1	17858304	971	-24.95	0.42	12	0.03	-218.00	13077.00	7230	20240103	-24.76	4790	20231031	13.57	7230	-24.76	20240103	5330	2.06	20240411	7230	-24.76	20240103	4790	13.57	20231031	1.52	N	043650	500	89 억	136283	N	N	N	N
99	20240412	150435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5420	20	2	0.37	25243880	4636	40.70	5440	5500	5370	7020	3780	5400	5445.19	0.76	-742	5540	5470	5400	5330	5260	5435	5295	89	1620	500	3880	10	1	17858304	968	-24.86	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5330	1.69	20240411	7230	-25.03	20240103	4790	13.15	20231031	1.52	N	043650	500	89 억	136283	N	N	N	N
100	20240412	140435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	50	2	0.93	24402930	4481	39.34	5440	5500	5370	7020	3780	5400	5445.87	0.76	-742	5540	5470	5400	5330	5260	5435	5295	89	1620	500	3880	10	1	17858304	973	-25.00	0.42	12	0.03	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5330	2.25	20240411	7230	-24.62	20240103	4790	13.78	20231031	1.52	N	043650	500	89 억	136283	N	N	N	N
101	20240412	130431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	50	2	0.93	22096270	4057	35.62	5440	5500	5370	7020	3780	5400	5446.46	0.76	-562	5540	5470	5400	5330	5260	5435	5295	89	1620	500	3880	10	1	17858304	973	-25.00	0.42	12	0.02	-218.00	13077.00	7230	20240103	-24.62	4790	20231031	13.78	7230	-24.62	20240103	5330	2.25	20240411	7230	-24.62	20240103	4790	13.78	20231031	1.52	N	043650	500	89 억	136283	N	N	N	N
102	20240412	120435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	70	2	1.30	20525640	3769	33.09	5440	5500	5370	7020	3780	5400	5445.91	0.76	-562	5540	5470	5400	5330	5260	5435	5295	89	1620	500	3880	10	1	17858304	977	-25.09	0.42	12	0.02	-218.00	13077.00	7230	20240103	-24.34	4790	20231031	14.20	7230	-24.34	20240103	5330	2.63	20240411	7230	-24.34	20240103	4790	14.20	20231031	1.52	N	043650	500	89 억	136283	N	N	N	N
103	20240412	110431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	90	2	1.67	16624500	3058	26.85	5440	5490	5370	7020	3780	5400	5436.40	0.76	-544	5540	5470	5400	5330	5260	5435	5295	89	1620	500	3880	10	1	17858304	980	-25.18	0.42	12	0.02	-218.00	13077.00	7230	20240103	-24.07	4790	20231031	14.61	7230	-24.07	20240103	5330	3.00	20240411	7230	-24.07	20240103	4790	14.61	20231031	1.52	N	043650	500	89 억	136283	N	N	N	N
104	20240412	100432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	90	2	1.67	15260510	2809	24.66	5440	5490	5370	7020	3780	5400	5432.72	0.76	-533	5540	5470	5400	5330	5260	5435	5295	89	1620	500	3880	10	1	17858304	980	-25.18	0.42	12	0.02	-218.00	13077.00	7230	20240103	-24.07	4790	20231031	14.61	7230	-24.07	20240103	5330	3.00	20240411	7230	-24.07	20240103	4790	14.61	20231031	1.52	N	043650	500	89 억	136283	N	N	N	N
105	20240412	090432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	0	3	0.00	275440	51	0.45	5440	5440	5400	7020	3780	5400	5400.78	0.76	-50	5540	5470	5400	5330	5260	5435	5295	89	1620	500	3880	10	1	17858304	964	-24.77	0.41	12	0.00	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5330	1.31	20240411	7230	-25.31	20240103	4790	12.73	20231031	1.52	N	043650	500	89 억	136283	N	N	N	N
106	20240411	160429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	0	3	0.00	61091350	11390	37.75	5470	5470	5330	7020	3780	5400	5363.60	0.77	-1205	5566	5482	5426	5342	5286	5455	5315	89	1620	500	3880	10	1	17858304	964	-24.77	0.41	12	0.06	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5330	1.31	20240411	7230	-25.31	20240103	4790	12.73	20231031	1.53	N	043650	500	89 억	137488	N	N	N	N
107	20240411	150436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-20	5	-0.37	52555170	9804	32.50	5470	5470	5330	7020	3780	5400	5360.58	0.77	-988	5566	5482	5426	5342	5286	5455	5315	89	1620	500	3880	10	1	17858304	961	-24.68	0.41	12	0.05	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5330	0.94	20240411	7230	-25.59	20240103	4790	12.32	20231031	1.53	N	043650	500	89 억	137488	N	N	N	N
108	20240411	140434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5390	-10	5	-0.19	44453290	8291	27.48	5470	5470	5330	7020	3780	5400	5361.63	0.77	-1124	5566	5482	5426	5342	5286	5455	5315	89	1620	500	3880	10	1	17858304	963	-24.72	0.41	12	0.05	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5330	1.13	20240411	7230	-25.45	20240103	4790	12.53	20231031	1.53	N	043650	500	89 억	137488	N	N	N	N
109	20240411	130426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-20	5	-0.37	43304360	8077	26.77	5470	5470	5330	7020	3780	5400	5361.44	0.77	-1124	5566	5482	5426	5342	5286	5455	5315	89	1620	500	3880	10	1	17858304	961	-24.68	0.41	12	0.05	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5330	0.94	20240411	7230	-25.59	20240103	4790	12.32	20231031	1.53	N	043650	500	89 억	137488	N	N	N	N
110	20240411	120432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5360	-40	5	-0.74	34367790	6408	21.24	5470	5470	5330	7020	3780	5400	5363.26	0.77	-1124	5566	5482	5426	5342	5286	5455	5315	89	1620	500	3880	10	1	17858304	957	-24.59	0.41	12	0.04	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5330	0.56	20240411	7230	-25.86	20240103	4790	11.90	20231031	1.53	N	043650	500	89 억	137488	N	N	N	N
111	20240411	110429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-30	5	-0.56	27084410	5050	16.74	5470	5470	5330	7020	3780	5400	5363.25	0.77	-932	5566	5482	5426	5342	5286	5455	5315	89	1620	500	3880	10	1	17858304	959	-24.63	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5330	0.75	20240411	7230	-25.73	20240103	4790	12.11	20231031	1.53	N	043650	500	89 억	137488	N	N	N	N
112	20240411	100433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-30	5	-0.56	23017610	4291	14.22	5470	5470	5330	7020	3780	5400	5364.16	0.77	-891	5566	5482	5426	5342	5286	5455	5315	89	1620	500	3880	10	1	17858304	959	-24.63	0.41	12	0.02	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5330	0.75	20240411	7230	-25.73	20240103	4790	12.11	20231031	1.53	N	043650	500	89 억	137488	N	N	N	N
113	20240411	090431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-30	5	-0.56	4107940	760	2.52	5470	5470	5370	7020	3780	5400	5405.18	0.77	-350	5566	5482	5426	5342	5286	5455	5315	89	1620	500	3880	10	1	17858304	959	-24.63	0.41	12	0.00	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5370	0.00	20240411	7230	-25.73	20240103	4790	12.11	20231031	1.53	N	043650	500	89 억	137488	N	N	N	N
114	20240409	160425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-80	5	-1.46	159962160	29548	254.61	5490	5510	5370	7120	3840	5480	5413.65	0.76	-796	5586	5532	5506	5452	5426	5520	5440	89	1640	500	3940	10	1	17858304	964	-24.77	0.41	12	0.17	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5370	0.56	20240409	7230	-25.31	20240103	4790	12.73	20231031	1.54	N	043650	500	89 억	135786	N	N	N	N
115	20240409	150427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-40	5	-0.73	156433860	28895	248.99	5490	5510	5370	7120	3840	5480	5413.87	0.76	-769	5586	5532	5506	5452	5426	5520	5440	89	1640	500	3940	10	1	17858304	971	-24.95	0.42	12	0.16	-218.00	13077.00	7230	20240103	-24.76	4790	20231031	13.57	7230	-24.76	20240103	5370	1.30	20240409	7230	-24.76	20240103	4790	13.57	20231031	1.54	N	043650	500	89 억	135786	N	N	N	N
116	20240409	140430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-70	5	-1.28	127379310	23502	202.52	5490	5510	5370	7120	3840	5480	5419.93	0.76	-922	5586	5532	5506	5452	5426	5520	5440	89	1640	500	3940	10	1	17858304	966	-24.82	0.41	12	0.13	-218.00	13077.00	7230	20240103	-25.17	4790	20231031	12.94	7230	-25.17	20240103	5370	0.74	20240409	7230	-25.17	20240103	4790	12.94	20231031	1.54	N	043650	500	89 억	135786	N	N	N	N
117	20240409	130425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-80	5	-1.46	117093830	21604	186.16	5490	5510	5370	7120	3840	5480	5420.01	0.76	-198	5586	5532	5506	5452	5426	5520	5440	89	1640	500	3940	10	1	17858304	964	-24.77	0.41	12	0.12	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5370	0.56	20240409	7230	-25.31	20240103	4790	12.73	20231031	1.54	N	043650	500	89 억	135786	N	N	N	N
118	20240409	120428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-110	5	-2.01	110609940	20402	175.80	5490	5510	5370	7120	3840	5480	5421.52	0.76	529	5586	5532	5506	5452	5426	5520	5440	89	1640	500	3940	10	1	17858304	959	-24.63	0.41	12	0.11	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5370	0.00	20240409	7230	-25.73	20240103	4790	12.11	20231031	1.54	N	043650	500	89 억	135786	N	N	N	N
119	20240409	110426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-70	5	-1.28	78740190	14487	124.83	5490	5510	5400	7120	3840	5480	5435.23	0.76	1125	5586	5532	5506	5452	5426	5520	5440	89	1640	500	3940	10	1	17858304	966	-24.82	0.41	12	0.08	-218.00	13077.00	7230	20240103	-25.17	4790	20231031	12.94	7230	-25.17	20240103	5400	0.19	20240409	7230	-25.17	20240103	4790	12.94	20231031	1.54	N	043650	500	89 억	135786	N	N	N	N
120	20240409	100423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	0	3	0.00	12111550	2205	19.00	5490	5510	5480	7120	3840	5480	5492.77	0.76	435	5586	5532	5506	5452	5426	5520	5440	89	1640	500	3940	10	1	17858304	979	-25.14	0.42	12	0.01	-218.00	13077.00	7230	20240103	-24.20	4790	20231031	14.41	7230	-24.20	20240103	5480	0.00	20240409	7230	-24.20	20240103	4790	14.41	20231031	1.54	N	043650	500	89 억	135786	N	N	N	N
121	20240409	090431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	30	2	0.55	219840	40	0.34	5490	5510	5490	7120	3840	5480	5496.00	0.76	0	5586	5532	5506	5452	5426	5520	5440	89	1640	500	3940	10	1	17858304	984	-25.28	0.42	12	0.00	-218.00	13077.00	7230	20240103	-23.79	4790	20231031	15.03	7230	-23.79	20240103	5480	0.55	20240312	7230	-23.79	20240103	4790	15.03	20231031	1.54	N	043650	500	89 억	135786	N	N	N	N
122	20240408	160420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-40	5	-0.72	62182120	11297	34.58	5560	5560	5480	7170	3870	5520	5504.30	0.77	-1872	5693	5606	5553	5466	5413	5580	5440	89	1650	500	3970	10	1	17858304	979	-25.14	0.42	12	0.06	-218.00	13077.00	7230	20240103	-24.20	4790	20231031	14.41	7230	-24.20	20240103	5480	0.00	20240408	7230	-24.20	20240103	4790	14.41	20231031	1.54	N	043650	500	89 억	137658	N	N	N	N
123	20240408	150426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	0	3	0.00	55067340	10005	30.63	5560	5560	5480	7170	3870	5520	5503.98	0.77	-1905	5693	5606	5553	5466	5413	5580	5440	89	1650	500	3970	10	1	17858304	986	-25.32	0.42	12	0.06	-218.00	13077.00	7230	20240103	-23.65	4790	20231031	15.24	7230	-23.65	20240103	5480	0.73	20240408	7230	-23.65	20240103	4790	15.24	20231031	1.54	N	043650	500	89 억	137658	N	N	N	N
124	20240408	140428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-20	5	-0.36	41465890	7527	23.04	5560	5560	5480	7170	3870	5520	5508.95	0.77	-1792	5693	5606	5553	5466	5413	5580	5440	89	1650	500	3970	10	1	17858304	982	-25.23	0.42	12	0.04	-218.00	13077.00	7230	20240103	-23.93	4790	20231031	14.82	7230	-23.93	20240103	5480	0.36	20240408	7230	-23.93	20240103	4790	14.82	20231031	1.54	N	043650	500	89 억	137658	N	N	N	N
125	20240408	130425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-20	5	-0.36	29995570	5438	16.65	5560	5560	5490	7170	3870	5520	5515.92	0.77	-1626	5693	5606	5553	5466	5413	5580	5440	89	1650	500	3970	10	1	17858304	982	-25.23	0.42	12	0.03	-218.00	13077.00	7230	20240103	-23.93	4790	20231031	14.82	7230	-23.93	20240103	5480	0.36	20240312	7230	-23.93	20240103	4790	14.82	20231031	1.54	N	043650	500	89 억	137658	N	N	N	N
126	20240408	120427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-10	5	-0.18	26265900	4761	14.58	5560	5560	5490	7170	3870	5520	5516.89	0.77	-1626	5693	5606	5553	5466	5413	5580	5440	89	1650	500	3970	10	1	17858304	984	-25.28	0.42	12	0.03	-218.00	13077.00	7230	20240103	-23.79	4790	20231031	15.03	7230	-23.79	20240103	5480	0.55	20240312	7230	-23.79	20240103	4790	15.03	20231031	1.54	N	043650	500	89 억	137658	N	N	N	N
127	20240408	110427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-10	5	-0.18	23244960	4212	12.89	5560	5560	5490	7170	3870	5520	5518.75	0.77	-1621	5693	5606	5553	5466	5413	5580	5440	89	1650	500	3970	10	1	17858304	984	-25.28	0.42	12	0.02	-218.00	13077.00	7230	20240103	-23.79	4790	20231031	15.03	7230	-23.79	20240103	5480	0.55	20240312	7230	-23.79	20240103	4790	15.03	20231031	1.54	N	043650	500	89 억	137658	N	N	N	N
128	20240408	100423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	0	3	0.00	14375920	2600	7.96	5560	5560	5510	7170	3870	5520	5529.20	0.77	-763	5693	5606	5553	5466	5413	5580	5440	89	1650	500	3970	10	1	17858304	986	-25.32	0.42	12	0.01	-218.00	13077.00	7230	20240103	-23.65	4790	20231031	15.24	7230	-23.65	20240103	5480	0.73	20240312	7230	-23.65	20240103	4790	15.24	20231031	1.54	N	043650	500	89 억	137658	N	N	N	N
129	20240408	090427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	40	2	0.72	851620	154	0.47	5560	5560	5520	7170	3870	5520	5530.07	0.77	-121	5693	5606	5553	5466	5413	5580	5440	89	1650	500	3970	10	1	17858304	993	-25.50	0.43	12	0.00	-218.00	13077.00	7230	20240103	-23.10	4790	20231031	16.08	7230	-23.10	20240103	5480	1.46	20240312	7230	-23.10	20240103	4790	16.08	20231031	1.54	N	043650	500	89 억	137658	N	N	N	N
130	20240405	160426	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-80	5	-1.43	180932310	32595	104.07	5570	5640	5500	7280	3920	5600	5551.03	0.77	-3814	5880	5740	5660	5520	5440	5700	5480	89	1680	500	4030	10	1	17858304	986	-25.32	0.42	12	0.18	-218.00	13077.00	7230	20240103	-23.65	4790	20231031	15.24	7230	-23.65	20240103	5480	0.73	20240312	7230	-23.65	20240103	4790	15.24	20231031	1.56	N	043650	500	89 억	137634	N	N	N	N
131	20240405	150424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-70	5	-1.25	175443850	31603	100.90	5570	5640	5500	7280	3920	5600	5551.49	0.77	-3478	5880	5740	5660	5520	5440	5700	5480	89	1680	500	4030	10	1	17858304	988	-25.37	0.42	12	0.18	-218.00	13077.00	7230	20240103	-23.51	4790	20231031	15.45	7230	-23.51	20240103	5480	0.91	20240312	7230	-23.51	20240103	4790	15.45	20231031	1.56	N	043650	500	89 억	137634	N	N	N	N
132	20240405	140422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-90	5	-1.61	164878810	29687	94.78	5570	5640	5500	7280	3920	5600	5553.91	0.77	-2533	5880	5740	5660	5520	5440	5700	5480	89	1680	500	4030	10	1	17858304	984	-25.28	0.42	12	0.17	-218.00	13077.00	7230	20240103	-23.79	4790	20231031	15.03	7230	-23.79	20240103	5480	0.55	20240312	7230	-23.79	20240103	4790	15.03	20231031	1.56	N	043650	500	89 억	137634	N	N	N	N
133	20240405	130422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	-80	5	-1.43	147378130	26526	84.69	5570	5640	5500	7280	3920	5600	5555.99	0.77	-1309	5880	5740	5660	5520	5440	5700	5480	89	1680	500	4030	10	1	17858304	986	-25.32	0.42	12	0.15	-218.00	13077.00	7230	20240103	-23.65	4790	20231031	15.24	7230	-23.65	20240103	5480	0.73	20240312	7230	-23.65	20240103	4790	15.24	20231031	1.56	N	043650	500	89 억	137634	N	N	N	N
134	20240405	120423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-90	5	-1.61	107763850	19330	61.72	5570	5640	5500	7280	3920	5600	5574.95	0.77	-673	5880	5740	5660	5520	5440	5700	5480	89	1680	500	4030	10	1	17858304	984	-25.28	0.42	12	0.11	-218.00	13077.00	7230	20240103	-23.79	4790	20231031	15.03	7230	-23.79	20240103	5480	0.55	20240312	7230	-23.79	20240103	4790	15.03	20231031	1.56	N	043650	500	89 억	137634	N	N	N	N
135	20240405	110425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-60	5	-1.07	91761270	16432	52.46	5570	5640	5530	7280	3920	5600	5584.30	0.77	-115	5880	5740	5660	5520	5440	5700	5480	89	1680	500	4030	10	1	17858304	989	-25.41	0.42	12	0.09	-218.00	13077.00	7230	20240103	-23.37	4790	20231031	15.66	7230	-23.37	20240103	5480	1.09	20240312	7230	-23.37	20240103	4790	15.66	20231031	1.56	N	043650	500	89 억	137634	N	N	N	N
136	20240405	100353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	20	2	0.36	57514350	10290	32.85	5570	5640	5570	7280	3920	5600	5589.34	0.77	3698	5880	5740	5660	5520	5440	5700	5480	89	1680	500	4030	10	1	17858304	1004	-25.78	0.43	12	0.06	-218.00	13077.00	7230	20240103	-22.27	4790	20231031	17.33	7230	-22.27	20240103	5480	2.55	20240312	7230	-22.27	20240103	4790	17.33	20231031	1.56	N	043650	500	89 억	137634	N	N	N	N
137	20240405	090420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5570	-30	5	-0.54	4537970	814	2.60	5570	5600	5570	7280	3920	5600	5574.90	0.77	-101	5880	5740	5660	5520	5440	5700	5480	89	1680	500	4030	10	1	17858304	995	-25.55	0.43	12	0.00	-218.00	13077.00	7230	20240103	-22.96	4790	20231031	16.28	7230	-22.96	20240103	5480	1.64	20240312	7230	-22.96	20240103	4790	16.28	20231031	1.56	N	043650	500	89 억	137634	N	N	N	N
138	20240404	160419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-90	5	-1.58	176800960	31304	46.68	5690	5800	5580	7390	3990	5690	5647.87	0.78	-1248	5883	5786	5633	5536	5383	5835	5585	89	1700	500	4090	10	1	17858304	1000	-25.69	0.43	12	0.18	-218.00	13077.00	7230	20240103	-22.54	4790	20231031	16.91	7230	-22.54	20240103	5480	2.19	20240312	7230	-22.54	20240103	4790	16.91	20231031	1.56	N	043650	500	89 억	138883	N	N	N	N
139	20240404	150418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-90	5	-1.58	166984610	29550	44.06	5690	5800	5580	7390	3990	5690	5650.92	0.78	-1272	5883	5786	5633	5536	5383	5835	5585	89	1700	500	4090	10	1	17858304	1000	-25.69	0.43	12	0.17	-218.00	13077.00	7230	20240103	-22.54	4790	20231031	16.91	7230	-22.54	20240103	5480	2.19	20240312	7230	-22.54	20240103	4790	16.91	20231031	1.56	N	043650	500	89 억	138883	N	N	N	N
140	20240404	140419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-100	5	-1.76	154707010	27358	40.79	5690	5800	5580	7390	3990	5690	5654.91	0.78	-1198	5883	5786	5633	5536	5383	5835	5585	89	1700	500	4090	10	1	17858304	998	-25.64	0.43	12	0.15	-218.00	13077.00	7230	20240103	-22.68	4790	20231031	16.70	7230	-22.68	20240103	5480	2.01	20240312	7230	-22.68	20240103	4790	16.70	20231031	1.56	N	043650	500	89 억	138883	N	N	N	N
141	20240404	130416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-110	5	-1.93	145642270	25739	38.38	5690	5800	5580	7390	3990	5690	5658.43	0.78	-1453	5883	5786	5633	5536	5383	5835	5585	89	1700	500	4090	10	1	17858304	996	-25.60	0.43	12	0.14	-218.00	13077.00	7230	20240103	-22.82	4790	20231031	16.49	7230	-22.82	20240103	5480	1.82	20240312	7230	-22.82	20240103	4790	16.49	20231031	1.56	N	043650	500	89 억	138883	N	N	N	N
142	20240404	120417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-80	5	-1.41	135465120	23922	35.67	5690	5800	5580	7390	3990	5690	5662.78	0.78	-1181	5883	5786	5633	5536	5383	5835	5585	89	1700	500	4090	10	1	17858304	1002	-25.73	0.43	12	0.13	-218.00	13077.00	7230	20240103	-22.41	4790	20231031	17.12	7230	-22.41	20240103	5480	2.37	20240312	7230	-22.41	20240103	4790	17.12	20231031	1.56	N	043650	500	89 억	138883	N	N	N	N
143	20240404	110417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-100	5	-1.76	48866900	8678	12.94	5690	5700	5590	7390	3990	5690	5631.12	0.78	-126	5883	5786	5633	5536	5383	5835	5585	89	1700	500	4090	10	1	17858304	998	-25.64	0.43	12	0.05	-218.00	13077.00	7230	20240103	-22.68	4790	20231031	16.70	7230	-22.68	20240103	5480	2.01	20240312	7230	-22.68	20240103	4790	16.70	20231031	1.56	N	043650	500	89 억	138883	N	N	N	N
144	20240404	100417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-30	5	-0.53	23489740	4157	6.20	5690	5690	5620	7390	3990	5690	5650.65	0.78	-204	5883	5786	5633	5536	5383	5835	5585	89	1700	500	4090	10	1	17858304	1011	-25.96	0.43	12	0.02	-218.00	13077.00	7230	20240103	-21.72	4790	20231031	18.16	7230	-21.72	20240103	5480	3.28	20240312	7230	-21.72	20240103	4790	18.16	20231031	1.56	N	043650	500	89 억	138883	N	N	N	N
145	20240404	090418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-30	5	-0.53	1715850	303	0.45	5690	5690	5660	7390	3990	5690	5662.87	0.78	-275	5883	5786	5633	5536	5383	5835	5585	89	1700	500	4090	10	1	17858304	1011	-25.96	0.43	12	0.00	-218.00	13077.00	7230	20240103	-21.72	4790	20231031	18.16	7230	-21.72	20240103	5480	3.28	20240312	7230	-21.72	20240103	4790	18.16	20231031	1.56	N	043650	500	89 억	138883	N	N	N	N
146	20240403	160418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	80	2	1.43	371270620	66547	202.62	5630	5730	5480	7290	3930	5610	5579.07	0.82	-11013	5916	5762	5666	5512	5416	5715	5465	89	1680	500	4030	10	1	17858304	1016	-26.10	0.44	12	0.37	-218.00	13077.00	7230	20240103	-21.30	4790	20231031	18.79	7230	-21.30	20240103	5480	3.83	20240403	7230	-21.30	20240103	4790	18.79	20231031	1.56	N	043650	500	89 억	146562	N	N	N	N
147	20240403	150415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	110	2	1.96	361236210	64789	197.26	5630	5730	5480	7290	3930	5610	5575.58	0.82	-10794	5916	5762	5666	5512	5416	5715	5465	89	1680	500	4030	10	1	17858304	1021	-26.24	0.44	12	0.36	-218.00	13077.00	7230	20240103	-20.89	4790	20231031	19.42	7230	-20.89	20240103	5480	4.38	20240403	7230	-20.89	20240103	4790	19.42	20231031	1.56	N	043650	500	89 억	146562	N	N	N	N
148	20240403	140414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	40	2	0.71	295434580	53233	162.08	5630	5700	5480	7290	3930	5610	5549.84	0.82	-8195	5916	5762	5666	5512	5416	5715	5465	89	1680	500	4030	10	1	17858304	1009	-25.92	0.43	12	0.30	-218.00	13077.00	7230	20240103	-21.85	4790	20231031	17.95	7230	-21.85	20240103	5480	3.10	20240403	7230	-21.85	20240103	4790	17.95	20231031	1.56	N	043650	500	89 억	146562	N	N	N	N
149	20240403	130414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-100	5	-1.78	212347040	38469	117.13	5630	5630	5480	7290	3930	5610	5519.95	0.82	-8858	5916	5762	5666	5512	5416	5715	5465	89	1680	500	4030	10	1	17858304	984	-25.28	0.42	12	0.22	-218.00	13077.00	7230	20240103	-23.79	4790	20231031	15.03	7230	-23.79	20240103	5480	0.55	20240403	7230	-23.79	20240103	4790	15.03	20231031	1.56	N	043650	500	89 억	146562	N	N	N	N
150	20240403	120415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	-120	5	-2.14	193898110	35109	106.90	5630	5630	5480	7290	3930	5610	5522.75	0.82	-6635	5916	5762	5666	5512	5416	5715	5465	89	1680	500	4030	10	1	17858304	980	-25.18	0.42	12	0.20	-218.00	13077.00	7230	20240103	-24.07	4790	20231031	14.61	7230	-24.07	20240103	5480	0.18	20240403	7230	-24.07	20240103	4790	14.61	20231031	1.56	N	043650	500	89 억	146562	N	N	N	N
151	20240403	110415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-110	5	-1.96	156443420	28291	86.14	5630	5630	5490	7290	3930	5610	5529.79	0.82	-2583	5916	5762	5666	5512	5416	5715	5465	89	1680	500	4030	10	1	17858304	982	-25.23	0.42	12	0.16	-218.00	13077.00	7230	20240103	-23.93	4790	20231031	14.82	7230	-23.93	20240103	5480	0.36	20240312	7230	-23.93	20240103	4790	14.82	20231031	1.56	N	043650	500	89 억	146562	N	N	N	N
152	20240403	100415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-70	5	-1.25	99261970	17911	54.53	5630	5630	5510	7290	3930	5610	5541.96	0.82	-570	5916	5762	5666	5512	5416	5715	5465	89	1680	500	4030	10	1	17858304	989	-25.41	0.42	12	0.10	-218.00	13077.00	7230	20240103	-23.37	4790	20231031	15.66	7230	-23.37	20240103	5480	1.09	20240312	7230	-23.37	20240103	4790	15.66	20231031	1.56	N	043650	500	89 억	146562	N	N	N	N
153	20240403	090416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	0	3	0.00	1268540	226	0.69	5630	5630	5610	7290	3930	5610	5613.01	0.82	-192	5916	5762	5666	5512	5416	5715	5465	89	1680	500	4030	10	1	17858304	1002	-25.73	0.43	12	0.00	-218.00	13077.00	7230	20240103	-22.41	4790	20231031	17.12	7230	-22.41	20240103	5480	2.37	20240312	7230	-22.41	20240103	4790	17.12	20231031	1.56	N	043650	500	89 억	146562	N	N	N	N
154	20240402	160407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-50	5	-0.88	184776590	32844	114.87	5810	5820	5570	7350	3970	5660	5626.08	0.86	-9633	5740	5700	5680	5640	5620	5690	5630	89	1690	500	4070	10	1	17858304	1002	-25.73	0.43	12	0.18	-218.00	13077.00	7230	20240103	-22.41	4790	20231031	17.12	7230	-22.41	20240103	5480	2.37	20240312	7230	-22.41	20240103	4790	17.12	20231031	1.60	N	043650	500	89 억	154057	N	N	N	N
155	20240402	150414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-80	5	-1.41	177126140	31479	110.10	5810	5820	5570	7350	3970	5660	5626.80	0.86	-9599	5740	5700	5680	5640	5620	5690	5630	89	1690	500	4070	10	1	17858304	996	-25.60	0.43	12	0.18	-218.00	13077.00	7230	20240103	-22.82	4790	20231031	16.49	7230	-22.82	20240103	5480	1.82	20240312	7230	-22.82	20240103	4790	16.49	20231031	1.60	N	043650	500	89 억	154057	N	N	N	N
156	20240402	140415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	-50	5	-0.88	131618910	23334	81.61	5810	5820	5600	7350	3970	5660	5640.65	0.86	-4996	5740	5700	5680	5640	5620	5690	5630	89	1690	500	4070	10	1	17858304	1002	-25.73	0.43	12	0.13	-218.00	13077.00	7230	20240103	-22.41	4790	20231031	17.12	7230	-22.41	20240103	5480	2.37	20240312	7230	-22.41	20240103	4790	17.12	20231031	1.60	N	043650	500	89 억	154057	N	N	N	N
157	20240402	130409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-30	5	-0.53	104452880	18487	64.66	5810	5820	5600	7350	3970	5660	5650.07	0.86	-4735	5740	5700	5680	5640	5620	5690	5630	89	1690	500	4070	10	1	17858304	1005	-25.83	0.43	12	0.10	-218.00	13077.00	7230	20240103	-22.13	4790	20231031	17.54	7230	-22.13	20240103	5480	2.74	20240312	7230	-22.13	20240103	4790	17.54	20231031	1.60	N	043650	500	89 억	154057	N	N	N	N
158	20240402	120408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-30	5	-0.53	81930660	14483	50.65	5810	5820	5600	7350	3970	5660	5657.02	0.86	-3912	5740	5700	5680	5640	5620	5690	5630	89	1690	500	4070	10	1	17858304	1005	-25.83	0.43	12	0.08	-218.00	13077.00	7230	20240103	-22.13	4790	20231031	17.54	7230	-22.13	20240103	5480	2.74	20240312	7230	-22.13	20240103	4790	17.54	20231031	1.60	N	043650	500	89 억	154057	N	N	N	N
159	20240402	110409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-30	5	-0.53	71601460	12651	44.25	5810	5820	5600	7350	3970	5660	5659.75	0.86	-2658	5740	5700	5680	5640	5620	5690	5630	89	1690	500	4070	10	1	17858304	1005	-25.83	0.43	12	0.07	-218.00	13077.00	7230	20240103	-22.13	4790	20231031	17.54	7230	-22.13	20240103	5480	2.74	20240312	7230	-22.13	20240103	4790	17.54	20231031	1.60	N	043650	500	89 억	154057	N	N	N	N
160	20240402	100410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-30	5	-0.53	65939630	11645	40.73	5810	5820	5600	7350	3970	5660	5662.48	0.86	-1903	5740	5700	5680	5640	5620	5690	5630	89	1690	500	4070	10	1	17858304	1005	-25.83	0.43	12	0.07	-218.00	13077.00	7230	20240103	-22.13	4790	20231031	17.54	7230	-22.13	20240103	5480	2.74	20240312	7230	-22.13	20240103	4790	17.54	20231031	1.60	N	043650	500	89 억	154057	N	N	N	N
161	20240402	090409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	90	2	1.59	8198580	1415	4.95	5810	5820	5700	7350	3970	5660	5794.05	0.86	-354	5740	5700	5680	5640	5620	5690	5630	89	1690	500	4070	10	1	17858304	1027	-26.38	0.44	12	0.01	-218.00	13077.00	7230	20240103	-20.47	4790	20231031	20.04	7230	-20.47	20240103	5480	4.93	20240312	7230	-20.47	20240103	4790	20.04	20231031	1.60	N	043650	500	89 억	154057	N	N	N	N
162	20240401	160407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	0	3	0.00	161740160	28440	109.09	5690	5720	5660	7350	3970	5660	5687.08	0.84	3166	5800	5730	5680	5610	5560	5705	5585	89	1690	500	4070	10	1	17858304	1011	-25.96	0.43	12	0.16	-218.00	13077.00	7230	20240103	-21.72	4790	20231031	18.16	7230	-21.72	20240103	5480	3.28	20240312	7230	-21.72	20240103	4790	18.16	20231031	1.64	N	043650	500	89 억	150542	N	N	N	N
163	20240401	150409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	0	3	0.00	159911880	28118	107.86	5690	5720	5660	7350	3970	5660	5687.17	0.84	3150	5800	5730	5680	5610	5560	5705	5585	89	1690	500	4070	10	1	17858304	1011	-25.96	0.43	12	0.16	-218.00	13077.00	7230	20240103	-21.72	4790	20231031	18.16	7230	-21.72	20240103	5480	3.28	20240312	7230	-21.72	20240103	4790	18.16	20231031	1.64	N	043650	500	89 억	150542	N	N	N	N
164	20240401	140407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	10	2	0.18	144040500	25318	97.12	5690	5720	5660	7350	3970	5660	5689.25	0.84	3516	5800	5730	5680	5610	5560	5705	5585	89	1690	500	4070	10	1	17858304	1013	-26.01	0.43	12	0.14	-218.00	13077.00	7230	20240103	-21.58	4790	20231031	18.37	7230	-21.58	20240103	5480	3.47	20240312	7230	-21.58	20240103	4790	18.37	20231031	1.64	N	043650	500	89 억	150542	N	N	N	N
165	20240401	130407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	30	2	0.53	131109190	23037	88.37	5690	5720	5660	7350	3970	5660	5691.24	0.84	4708	5800	5730	5680	5610	5560	5705	5585	89	1690	500	4070	10	1	17858304	1016	-26.10	0.44	12	0.13	-218.00	13077.00	7230	20240103	-21.30	4790	20231031	18.79	7230	-21.30	20240103	5480	3.83	20240312	7230	-21.30	20240103	4790	18.79	20231031	1.64	N	043650	500	89 억	150542	N	N	N	N
166	20240401	120410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	30	2	0.53	123633030	21722	83.32	5690	5720	5660	7350	3970	5660	5691.60	0.84	5536	5800	5730	5680	5610	5560	5705	5585	89	1690	500	4070	10	1	17858304	1016	-26.10	0.44	12	0.12	-218.00	13077.00	7230	20240103	-21.30	4790	20231031	18.79	7230	-21.30	20240103	5480	3.83	20240312	7230	-21.30	20240103	4790	18.79	20231031	1.64	N	043650	500	89 억	150542	N	N	N	N
167	20240401	110408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	30	2	0.53	86469710	15202	58.31	5690	5720	5660	7350	3970	5660	5688.05	0.84	6064	5800	5730	5680	5610	5560	5705	5585	89	1690	500	4070	10	1	17858304	1016	-26.10	0.44	12	0.09	-218.00	13077.00	7230	20240103	-21.30	4790	20231031	18.79	7230	-21.30	20240103	5480	3.83	20240312	7230	-21.30	20240103	4790	18.79	20231031	1.64	N	043650	500	89 억	150542	N	N	N	N
168	20240401	100406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	40	2	0.71	75188290	13221	50.71	5690	5720	5660	7350	3970	5660	5687.04	0.84	6702	5800	5730	5680	5610	5560	5705	5585	89	1690	500	4070	10	1	17858304	1018	-26.15	0.44	12	0.07	-218.00	13077.00	7230	20240103	-21.16	4790	20231031	19.00	7230	-21.16	20240103	5480	4.01	20240312	7230	-21.16	20240103	4790	19.00	20231031	1.64	N	043650	500	89 억	150542	N	N	N	N
169	20240401	090406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	0	3	0.00	1180930	208	0.80	5690	5720	5660	7350	3970	5660	5677.55	0.84	-14	5800	5730	5680	5610	5560	5705	5585	89	1690	500	4070	10	1	17858304	1011	-25.96	0.43	12	0.00	-218.00	13077.00	7230	20240103	-21.72	4790	20231031	18.16	7230	-21.72	20240103	5480	3.28	20240312	7230	-21.72	20240103	4790	18.16	20231031	1.64	N	043650	500	89 억	150542	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History