KissMeData/189980/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2425	35	2	1.46	545401745	225822	105.87	2380	2445	2380	3105	1675	2390	2415.17	0.37	6881	2460	2425	2385	2350	2310	2442	2367	40	715	100	1720	5	1	40137827	973	11.38	0.94	12	0.56	213.00	2586.00	3260	20230620	-25.61	1901	20231208	27.56	2460	-1.42	20240322	1996	21.49	20240102	3260	-25.61	20230620	1901	27.56	20231208	2.42	N	189980	100	40 억	146703	N	N	N	N
3	20240430	150951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2425	35	2	1.46	509851715	211131	98.99	2380	2445	2380	3105	1675	2390	2414.86	0.37	7294	2460	2425	2385	2350	2310	2442	2367	40	715	100	1720	5	1	40137827	973	11.38	0.94	12	0.53	213.00	2586.00	3260	20230620	-25.61	1901	20231208	27.56	2460	-1.42	20240322	1996	21.49	20240102	3260	-25.61	20230620	1901	27.56	20231208	2.42	N	189980	100	40 억	146703	N	N	N	N
4	20240430	140951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2420	30	2	1.26	456288840	189022	88.62	2380	2445	2380	3105	1675	2390	2413.95	0.37	9646	2460	2425	2385	2350	2310	2442	2367	40	715	100	1720	5	1	40137827	971	11.36	0.94	12	0.47	213.00	2586.00	3260	20230620	-25.77	1901	20231208	27.30	2460	-1.63	20240322	1996	21.24	20240102	3260	-25.77	20230620	1901	27.30	20231208	2.42	N	189980	100	40 억	146703	N	N	N	N
5	20240430	130948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2420	30	2	1.26	421676740	174658	81.89	2380	2445	2380	3105	1675	2390	2414.30	0.37	8386	2460	2425	2385	2350	2310	2442	2367	40	715	100	1720	5	1	40137827	971	11.36	0.94	12	0.44	213.00	2586.00	3260	20230620	-25.77	1901	20231208	27.30	2460	-1.63	20240322	1996	21.24	20240102	3260	-25.77	20230620	1901	27.30	20231208	2.42	N	189980	100	40 억	146703	N	N	N	N
6	20240430	120949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2430	40	2	1.67	352119945	145950	68.43	2380	2445	2380	3105	1675	2390	2412.61	0.37	7922	2460	2425	2385	2350	2310	2442	2367	40	715	100	1720	5	1	40137827	975	11.41	0.94	12	0.36	213.00	2586.00	3260	20230620	-25.46	1901	20231208	27.83	2460	-1.22	20240322	1996	21.74	20240102	3260	-25.46	20230620	1901	27.83	20231208	2.42	N	189980	100	40 억	146703	N	N	N	N
7	20240430	110945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2405	15	2	0.63	163313565	68139	31.95	2380	2415	2380	3105	1675	2390	2396.77	0.37	1395	2460	2425	2385	2350	2310	2442	2367	40	715	100	1720	5	1	40137827	965	11.29	0.93	12	0.17	213.00	2586.00	3260	20230620	-26.23	1901	20231208	26.51	2460	-2.24	20240322	1996	20.49	20240102	3260	-26.23	20230620	1901	26.51	20231208	2.42	N	189980	100	40 억	146703	N	N	N	N
8	20240430	100946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2405	15	2	0.63	76371290	31811	14.91	2380	2415	2380	3105	1675	2390	2400.78	0.37	154	2460	2425	2385	2350	2310	2442	2367	40	715	100	1720	5	1	40137827	965	11.29	0.93	12	0.08	213.00	2586.00	3260	20230620	-26.23	1901	20231208	26.51	2460	-2.24	20240322	1996	20.49	20240102	3260	-26.23	20230620	1901	26.51	20231208	2.42	N	189980	100	40 억	146703	N	N	N	N
9	20240430	090956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2405	15	2	0.63	14104575	5908	2.77	2380	2405	2380	3105	1675	2390	2387.37	0.37	-759	2460	2425	2385	2350	2310	2442	2367	40	715	100	1720	5	1	40137827	965	11.29	0.93	12	0.01	213.00	2586.00	3260	20230620	-26.23	1901	20231208	26.51	2460	-2.24	20240322	1996	20.49	20240102	3260	-26.23	20230620	1901	26.51	20231208	2.42	N	189980	100	40 억	146703	N	N	N	N
10	20240429	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2390	45	2	1.92	503624395	210769	86.75	2355	2420	2345	3045	1645	2345	2389.46	0.29	21962	2421	2382	2356	2317	2291	2370	2305	40	700	100	1680	5	1	40137827	959	11.22	0.92	12	0.53	213.00	2586.00	3260	20230620	-26.69	1901	20231208	25.72	2460	-2.85	20240322	1996	19.74	20240102	3260	-26.69	20230620	1901	25.72	20231208	2.28	N	189980	100	40 억	116581	N	N	N	N
11	20240429	150946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2395	50	2	2.13	469827370	196624	80.93	2355	2420	2345	3045	1645	2345	2389.47	0.29	21236	2421	2382	2356	2317	2291	2370	2305	40	700	100	1680	5	1	40137827	961	11.24	0.93	12	0.49	213.00	2586.00	3260	20230620	-26.53	1901	20231208	25.99	2460	-2.64	20240322	1996	19.99	20240102	3260	-26.53	20230620	1901	25.99	20231208	2.28	N	189980	100	40 억	116581	N	N	N	N
12	20240429	140908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2410	65	2	2.77	432934010	181182	74.57	2355	2420	2345	3045	1645	2345	2389.50	0.29	19531	2421	2382	2356	2317	2291	2370	2305	40	700	100	1680	5	1	40137827	967	11.31	0.93	12	0.45	213.00	2586.00	3260	20230620	-26.07	1901	20231208	26.78	2460	-2.03	20240322	1996	20.74	20240102	3260	-26.07	20230620	1901	26.78	20231208	2.28	N	189980	100	40 억	116581	N	N	N	N
13	20240429	130945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2405	60	2	2.56	416849850	174496	71.82	2355	2420	2345	3045	1645	2345	2388.88	0.29	19957	2421	2382	2356	2317	2291	2370	2305	40	700	100	1680	5	1	40137827	965	11.29	0.93	12	0.43	213.00	2586.00	3260	20230620	-26.23	1901	20231208	26.51	2460	-2.24	20240322	1996	20.49	20240102	3260	-26.23	20230620	1901	26.51	20231208	2.28	N	189980	100	40 억	116581	N	N	N	N
14	20240429	120944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2410	65	2	2.77	339467640	142303	58.57	2355	2415	2345	3045	1645	2345	2385.53	0.29	13168	2421	2382	2356	2317	2291	2370	2305	40	700	100	1680	5	1	40137827	967	11.31	0.93	12	0.35	213.00	2586.00	3260	20230620	-26.07	1901	20231208	26.78	2460	-2.03	20240322	1996	20.74	20240102	3260	-26.07	20230620	1901	26.78	20231208	2.28	N	189980	100	40 억	116581	N	N	N	N
15	20240429	110919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	55	2	2.35	243312455	102274	42.09	2355	2400	2345	3045	1645	2345	2379.03	0.29	16173	2421	2382	2356	2317	2291	2370	2305	40	700	100	1680	5	1	40137827	963	11.27	0.93	12	0.25	213.00	2586.00	3260	20230620	-26.38	1901	20231208	26.25	2460	-2.44	20240322	1996	20.24	20240102	3260	-26.38	20230620	1901	26.25	20231208	2.28	N	189980	100	40 억	116581	N	N	N	N
16	20240429	100944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	25	2	1.07	119354710	50285	20.70	2355	2395	2345	3045	1645	2345	2373.56	0.29	4306	2421	2382	2356	2317	2291	2370	2305	40	700	100	1680	5	1	40137827	951	11.13	0.92	12	0.13	213.00	2586.00	3260	20230620	-27.30	1901	20231208	24.67	2460	-3.66	20240322	1996	18.74	20240102	3260	-27.30	20230620	1901	24.67	20231208	2.28	N	189980	100	40 억	116581	N	N	N	N
17	20240429	090944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	25	2	1.07	45309205	19030	7.83	2355	2395	2345	3045	1645	2345	2380.94	0.29	325	2421	2382	2356	2317	2291	2370	2305	40	700	100	1680	5	1	40137827	951	11.13	0.92	12	0.05	213.00	2586.00	3260	20230620	-27.30	1901	20231208	24.67	2460	-3.66	20240322	1996	18.74	20240102	3260	-27.30	20230620	1901	24.67	20231208	2.28	N	189980	100	40 억	116581	N	N	N	N
18	20240426	160940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	-45	5	-1.88	571135740	241939	45.15	2375	2395	2330	3105	1675	2390	2360.66	0.46	-69894	2490	2440	2370	2320	2250	2465	2345	40	715	100	1720	5	1	40137827	941	11.01	0.91	12	0.60	213.00	2586.00	3260	20230620	-28.07	1901	20231208	23.36	2460	-4.67	20240322	1996	17.48	20240102	3260	-28.07	20230620	1901	23.36	20231208	2.30	N	189980	100	40 억	186476	N	N	N	N
19	20240426	150941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	-45	5	-1.88	549645715	232762	43.44	2375	2395	2330	3105	1675	2390	2361.41	0.46	-66875	2490	2440	2370	2320	2250	2465	2345	40	715	100	1720	5	1	40137827	941	11.01	0.91	12	0.58	213.00	2586.00	3260	20230620	-28.07	1901	20231208	23.36	2460	-4.67	20240322	1996	17.48	20240102	3260	-28.07	20230620	1901	23.36	20231208	2.30	N	189980	100	40 억	186476	N	N	N	N
20	20240426	140939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	-45	5	-1.88	486311790	205721	38.39	2375	2395	2340	3105	1675	2390	2363.94	0.46	-58094	2490	2440	2370	2320	2250	2465	2345	40	715	100	1720	5	1	40137827	941	11.01	0.91	12	0.51	213.00	2586.00	3260	20230620	-28.07	1901	20231208	23.36	2460	-4.67	20240322	1996	17.48	20240102	3260	-28.07	20230620	1901	23.36	20231208	2.30	N	189980	100	40 억	186476	N	N	N	N
21	20240426	130942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2365	-25	5	-1.05	283257590	119347	22.27	2375	2395	2355	3105	1675	2390	2373.40	0.46	-54500	2490	2440	2370	2320	2250	2465	2345	40	715	100	1720	5	1	40137827	949	11.10	0.91	12	0.30	213.00	2586.00	3260	20230620	-27.45	1901	20231208	24.41	2460	-3.86	20240322	1996	18.49	20240102	3260	-27.45	20230620	1901	24.41	20231208	2.30	N	189980	100	40 억	186476	N	N	N	N
22	20240426	120938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2365	-25	5	-1.05	268202045	112998	21.09	2375	2395	2355	3105	1675	2390	2373.51	0.46	-52488	2490	2440	2370	2320	2250	2465	2345	40	715	100	1720	5	1	40137827	949	11.10	0.91	12	0.28	213.00	2586.00	3260	20230620	-27.45	1901	20231208	24.41	2460	-3.86	20240322	1996	18.49	20240102	3260	-27.45	20230620	1901	24.41	20231208	2.30	N	189980	100	40 억	186476	N	N	N	N
23	20240426	110938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2380	-10	5	-0.42	191395185	80576	15.04	2375	2395	2355	3105	1675	2390	2375.34	0.46	-44482	2490	2440	2370	2320	2250	2465	2345	40	715	100	1720	5	1	40137827	955	11.17	0.92	12	0.20	213.00	2586.00	3260	20230620	-26.99	1901	20231208	25.20	2460	-3.25	20240322	1996	19.24	20240102	3260	-26.99	20230620	1901	25.20	20231208	2.30	N	189980	100	40 억	186476	N	N	N	N
24	20240426	100938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2390	0	3	0.00	167535945	70559	13.17	2375	2395	2355	3105	1675	2390	2374.41	0.46	-38544	2490	2440	2370	2320	2250	2465	2345	40	715	100	1720	5	1	40137827	959	11.22	0.92	12	0.18	213.00	2586.00	3260	20230620	-26.69	1901	20231208	25.72	2460	-2.85	20240322	1996	19.74	20240102	3260	-26.69	20230620	1901	25.72	20231208	2.30	N	189980	100	40 억	186476	N	N	N	N
25	20240426	090942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2375	-15	5	-0.63	48025090	20284	3.79	2375	2385	2355	3105	1675	2390	2367.63	0.46	-7104	2490	2440	2370	2320	2250	2465	2345	40	715	100	1720	5	1	40137827	953	11.15	0.92	12	0.05	213.00	2586.00	3260	20230620	-27.15	1901	20231208	24.93	2460	-3.46	20240322	1996	18.99	20240102	3260	-27.15	20230620	1901	24.93	20231208	2.30	N	189980	100	40 억	186476	N	N	N	N
26	20240425	160933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2390	65	2	2.80	1263021410	530595	376.41	2300	2420	2300	3020	1630	2325	2380.38	0.50	-16300	2365	2345	2320	2300	2275	2355	2310	40	695	100	1670	5	1	40137827	959	11.22	0.92	12	1.32	213.00	2586.00	3260	20230620	-26.69	1901	20231208	25.72	2460	-2.85	20240322	1996	19.74	20240102	3260	-26.69	20230620	1901	25.72	20231208	2.23	N	189980	100	40 억	202087	N	N	N	N
27	20240425	150939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2385	60	2	2.58	1243961900	522608	370.74	2300	2420	2300	3020	1630	2325	2380.30	0.50	-15682	2365	2345	2320	2300	2275	2355	2310	40	695	100	1670	5	1	40137827	957	11.20	0.92	12	1.30	213.00	2586.00	3260	20230620	-26.84	1901	20231208	25.46	2460	-3.05	20240322	1996	19.49	20240102	3260	-26.84	20230620	1901	25.46	20231208	2.23	N	189980	100	40 억	202087	N	N	N	N
28	20240425	140936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2390	65	2	2.80	1137471245	478049	339.13	2300	2420	2300	3020	1630	2325	2379.40	0.50	-7593	2365	2345	2320	2300	2275	2355	2310	40	695	100	1670	5	1	40137827	959	11.22	0.92	12	1.19	213.00	2586.00	3260	20230620	-26.69	1901	20231208	25.72	2460	-2.85	20240322	1996	19.74	20240102	3260	-26.69	20230620	1901	25.72	20231208	2.23	N	189980	100	40 억	202087	N	N	N	N
29	20240425	130937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2380	55	2	2.37	878570045	369868	262.39	2300	2420	2300	3020	1630	2325	2375.36	0.50	1241	2365	2345	2320	2300	2275	2355	2310	40	695	100	1670	5	1	40137827	955	11.17	0.92	12	0.92	213.00	2586.00	3260	20230620	-26.99	1901	20231208	25.20	2460	-3.25	20240322	1996	19.24	20240102	3260	-26.99	20230620	1901	25.20	20231208	2.23	N	189980	100	40 억	202087	N	N	N	N
30	20240425	120933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2380	55	2	2.37	721543365	303639	215.40	2300	2420	2300	3020	1630	2325	2376.32	0.50	4808	2365	2345	2320	2300	2275	2355	2310	40	695	100	1670	5	1	40137827	955	11.17	0.92	12	0.76	213.00	2586.00	3260	20230620	-26.99	1901	20231208	25.20	2460	-3.25	20240322	1996	19.24	20240102	3260	-26.99	20230620	1901	25.20	20231208	2.23	N	189980	100	40 억	202087	N	N	N	N
31	20240425	110935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2390	65	2	2.80	523158640	220887	156.70	2300	2395	2300	3020	1630	2325	2368.44	0.50	17356	2365	2345	2320	2300	2275	2355	2310	40	695	100	1670	5	1	40137827	959	11.22	0.92	12	0.55	213.00	2586.00	3260	20230620	-26.69	1901	20231208	25.72	2460	-2.85	20240322	1996	19.74	20240102	3260	-26.69	20230620	1901	25.72	20231208	2.23	N	189980	100	40 억	202087	N	N	N	N
32	20240425	100934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2380	55	2	2.37	423632095	179028	127.00	2300	2390	2300	3020	1630	2325	2366.29	0.50	15697	2365	2345	2320	2300	2275	2355	2310	40	695	100	1670	5	1	40137827	955	11.17	0.92	12	0.45	213.00	2586.00	3260	20230620	-26.99	1901	20231208	25.20	2460	-3.25	20240322	1996	19.24	20240102	3260	-26.99	20230620	1901	25.20	20231208	2.23	N	189980	100	40 억	202087	N	N	N	N
33	20240425	090938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	20	2	0.86	116396830	49613	35.20	2300	2360	2300	3020	1630	2325	2346.10	0.50	10361	2365	2345	2320	2300	2275	2355	2310	40	695	100	1670	5	1	40137827	941	11.01	0.91	12	0.12	213.00	2586.00	3260	20230620	-28.07	1901	20231208	23.36	2460	-4.67	20240322	1996	17.48	20240102	3260	-28.07	20230620	1901	23.36	20231208	2.23	N	189980	100	40 억	202087	N	N	N	N
34	20240424	160917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	15	2	0.65	321769660	138909	64.86	2310	2340	2295	3000	1620	2310	2316.40	0.40	40823	2406	2357	2331	2282	2256	2345	2270	40	690	100	1660	5	1	40137827	933	10.92	0.90	12	0.35	213.00	2586.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.27	N	189980	100	40 억	161263	N	N	N	N
35	20240424	150934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	20	2	0.87	305784960	132044	61.66	2310	2340	2295	3000	1620	2310	2315.78	0.40	39862	2406	2357	2331	2282	2256	2345	2270	40	690	100	1660	5	1	40137827	935	10.94	0.90	12	0.33	213.00	2586.00	3260	20230620	-28.53	1901	20231208	22.57	2460	-5.28	20240322	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.27	N	189980	100	40 억	161263	N	N	N	N
36	20240424	140932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	10	2	0.43	236345090	102060	47.66	2310	2340	2295	3000	1620	2310	2315.75	0.40	20949	2406	2357	2331	2282	2256	2345	2270	40	690	100	1660	5	1	40137827	931	10.89	0.90	12	0.25	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.27	N	189980	100	40 억	161263	N	N	N	N
37	20240424	130936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	20	2	0.87	196478370	84873	39.63	2310	2340	2295	3000	1620	2310	2314.97	0.40	24542	2406	2357	2331	2282	2256	2345	2270	40	690	100	1660	5	1	40137827	935	10.94	0.90	12	0.21	213.00	2586.00	3260	20230620	-28.53	1901	20231208	22.57	2460	-5.28	20240322	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.27	N	189980	100	40 억	161263	N	N	N	N
38	20240424	120932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	10	2	0.43	171125905	73975	34.54	2310	2340	2295	3000	1620	2310	2313.29	0.40	29680	2406	2357	2331	2282	2256	2345	2270	40	690	100	1660	5	1	40137827	931	10.89	0.90	12	0.18	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.27	N	189980	100	40 억	161263	N	N	N	N
39	20240424	110931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	5	2	0.22	162612135	70298	32.83	2310	2340	2295	3000	1620	2310	2313.18	0.40	29680	2406	2357	2331	2282	2256	2345	2270	40	690	100	1660	5	1	40137827	929	10.87	0.90	12	0.18	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.27	N	189980	100	40 억	161263	N	N	N	N
40	20240424	100928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	5	2	0.22	151483155	65480	30.58	2310	2340	2295	3000	1620	2310	2313.43	0.40	28371	2406	2357	2331	2282	2256	2345	2270	40	690	100	1660	5	1	40137827	929	10.87	0.90	12	0.16	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.27	N	189980	100	40 억	161263	N	N	N	N
41	20240424	090932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	10	2	0.43	28100945	12076	5.64	2310	2340	2300	3000	1620	2310	2327.01	0.40	5136	2406	2357	2331	2282	2256	2345	2270	40	690	100	1660	5	1	40137827	931	10.89	0.90	12	0.03	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.27	N	189980	100	40 억	161263	N	N	N	N
42	20240423	160906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	0	3	0.00	493312190	211545	182.19	2355	2380	2305	3000	1620	2310	2331.97	0.41	-5123	2380	2345	2320	2285	2260	2332	2272	40	690	100	1660	5	1	40137827	927	10.85	0.89	12	0.53	213.00	2586.00	3260	20230620	-29.14	1901	20231208	21.51	2460	-6.10	20240322	1996	15.73	20240102	3260	-29.14	20230620	1901	21.51	20231208	2.23	N	189980	100	40 억	166386	N	N	N	N
43	20240423	150927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	0	3	0.00	480336550	205924	177.34	2355	2380	2305	3000	1620	2310	2332.59	0.41	-5197	2380	2345	2320	2285	2260	2332	2272	40	690	100	1660	5	1	40137827	927	10.85	0.89	12	0.51	213.00	2586.00	3260	20230620	-29.14	1901	20231208	21.51	2460	-6.10	20240322	1996	15.73	20240102	3260	-29.14	20230620	1901	21.51	20231208	2.23	N	189980	100	40 억	166386	N	N	N	N
44	20240423	140927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	5	2	0.22	461625035	197818	170.36	2355	2380	2305	3000	1620	2310	2333.58	0.41	-4207	2380	2345	2320	2285	2260	2332	2272	40	690	100	1660	5	1	40137827	929	10.87	0.90	12	0.49	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.23	N	189980	100	40 억	166386	N	N	N	N
45	20240423	130925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	10	2	0.43	411347980	176066	151.63	2355	2380	2305	3000	1620	2310	2336.33	0.41	-5951	2380	2345	2320	2285	2260	2332	2272	40	690	100	1660	5	1	40137827	931	10.89	0.90	12	0.44	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.23	N	189980	100	40 억	166386	N	N	N	N
46	20240423	120925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	10	2	0.43	333316815	142374	122.61	2355	2380	2315	3000	1620	2310	2341.14	0.41	-11046	2380	2345	2320	2285	2260	2332	2272	40	690	100	1660	5	1	40137827	931	10.89	0.90	12	0.35	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.23	N	189980	100	40 억	166386	N	N	N	N
47	20240423	110927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	25	2	1.08	262986225	112107	96.55	2355	2380	2320	3000	1620	2310	2345.85	0.41	-7098	2380	2345	2320	2285	2260	2332	2272	40	690	100	1660	5	1	40137827	937	10.96	0.90	12	0.28	213.00	2586.00	3260	20230620	-28.37	1901	20231208	22.83	2460	-5.08	20240322	1996	16.98	20240102	3260	-28.37	20230620	1901	22.83	20231208	2.23	N	189980	100	40 억	166386	N	N	N	N
48	20240423	100925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	40	2	1.73	172672215	73408	63.22	2355	2380	2320	3000	1620	2310	2352.23	0.41	9072	2380	2345	2320	2285	2260	2332	2272	40	690	100	1660	5	1	40137827	943	11.03	0.91	12	0.18	213.00	2586.00	3260	20230620	-27.91	1901	20231208	23.62	2460	-4.47	20240322	1996	17.74	20240102	3260	-27.91	20230620	1901	23.62	20231208	2.23	N	189980	100	40 억	166386	N	N	N	N
49	20240423	090926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	35	2	1.52	24255640	10335	8.90	2355	2355	2320	3000	1620	2310	2346.94	0.41	-4434	2380	2345	2320	2285	2260	2332	2272	40	690	100	1660	5	1	40137827	941	11.01	0.91	12	0.03	213.00	2586.00	3260	20230620	-28.07	1901	20231208	23.36	2460	-4.67	20240322	1996	17.48	20240102	3260	-28.07	20230620	1901	23.36	20231208	2.23	N	189980	100	40 억	166386	N	N	N	N
50	20240422	160922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	-5	5	-0.22	233156710	100529	54.14	2320	2355	2295	3005	1625	2315	2319.37	0.46	-17354	2401	2357	2306	2262	2211	2332	2237	40	690	100	1660	5	1	40137827	927	10.85	0.89	12	0.25	213.00	2586.00	3260	20230620	-29.14	1901	20231208	21.51	2460	-6.10	20240322	1996	15.73	20240102	3260	-29.14	20230620	1901	21.51	20231208	2.29	N	189980	100	40 억	183744	N	N	N	N
51	20240422	150920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	-10	5	-0.43	206735505	89064	47.96	2320	2355	2295	3005	1625	2315	2321.20	0.46	-16448	2401	2357	2306	2262	2211	2332	2237	40	690	100	1660	5	1	40137827	925	10.82	0.89	12	0.22	213.00	2586.00	3260	20230620	-29.29	1901	20231208	21.25	2460	-6.30	20240322	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.29	N	189980	100	40 억	183744	N	N	N	N
52	20240422	140922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	0	3	0.00	163090915	70107	37.75	2320	2355	2300	3005	1625	2315	2326.31	0.46	-16012	2401	2357	2306	2262	2211	2332	2237	40	690	100	1660	5	1	40137827	929	10.87	0.90	12	0.17	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.29	N	189980	100	40 억	183744	N	N	N	N
53	20240422	130919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	10	2	0.43	134819765	57867	31.16	2320	2355	2300	3005	1625	2315	2329.82	0.46	-11357	2401	2357	2306	2262	2211	2332	2237	40	690	100	1660	5	1	40137827	933	10.92	0.90	12	0.14	213.00	2586.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.29	N	189980	100	40 억	183744	N	N	N	N
54	20240422	120919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	0	3	0.00	121955785	52318	28.17	2320	2355	2300	3005	1625	2315	2331.05	0.46	-10672	2401	2357	2306	2262	2211	2332	2237	40	690	100	1660	5	1	40137827	929	10.87	0.90	12	0.13	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.29	N	189980	100	40 억	183744	N	N	N	N
55	20240422	110920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	0	3	0.00	96226195	41184	22.18	2320	2355	2315	3005	1625	2315	2336.49	0.46	-6646	2401	2357	2306	2262	2211	2332	2237	40	690	100	1660	5	1	40137827	929	10.87	0.90	12	0.10	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.29	N	189980	100	40 억	183744	N	N	N	N
56	20240422	100920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	20	2	0.86	83606850	35748	19.25	2320	2355	2315	3005	1625	2315	2338.78	0.46	-6550	2401	2357	2306	2262	2211	2332	2237	40	690	100	1660	5	1	40137827	937	10.96	0.90	12	0.09	213.00	2586.00	3260	20230620	-28.37	1901	20231208	22.83	2460	-5.08	20240322	1996	16.98	20240102	3260	-28.37	20230620	1901	22.83	20231208	2.29	N	189980	100	40 억	183744	N	N	N	N
57	20240422	090920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	20	2	0.86	7397645	3183	1.71	2320	2335	2315	3005	1625	2315	2324.11	0.46	447	2401	2357	2306	2262	2211	2332	2237	40	690	100	1660	5	1	40137827	937	10.96	0.90	12	0.01	213.00	2586.00	3260	20230620	-28.37	1901	20231208	22.83	2460	-5.08	20240322	1996	16.98	20240102	3260	-28.37	20230620	1901	22.83	20231208	2.29	N	189980	100	40 억	183744	N	N	N	N
58	20240419	160839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	-15	5	-0.64	419205820	181948	161.18	2330	2350	2255	3025	1635	2330	2303.90	0.37	33837	2373	2351	2308	2286	2243	2362	2297	40	695	100	1670	5	1	40137827	929	10.87	0.90	12	0.45	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.29	N	189980	100	40 억	149711	N	N	N	N
59	20240419	150846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	-10	5	-0.43	391937485	170165	150.74	2330	2350	2255	3025	1635	2330	2303.28	0.37	31999	2373	2351	2308	2286	2243	2362	2297	40	695	100	1670	5	1	40137827	931	10.89	0.90	12	0.42	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.29	N	189980	100	40 억	149711	N	N	N	N
60	20240419	140838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	-10	5	-0.43	381499585	165667	146.76	2330	2350	2255	3025	1635	2330	2302.81	0.37	32037	2373	2351	2308	2286	2243	2362	2297	40	695	100	1670	5	1	40137827	931	10.89	0.90	12	0.41	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.29	N	189980	100	40 억	149711	N	N	N	N
61	20240419	130838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	-15	5	-0.64	348070960	151231	133.97	2330	2350	2255	3025	1635	2330	2301.58	0.37	30279	2373	2351	2308	2286	2243	2362	2297	40	695	100	1670	5	1	40137827	929	10.87	0.90	12	0.38	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.29	N	189980	100	40 억	149711	N	N	N	N
62	20240419	120835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	-40	5	-1.72	324206145	140879	124.80	2330	2350	2255	3025	1635	2330	2301.31	0.37	31391	2373	2351	2308	2286	2243	2362	2297	40	695	100	1670	5	1	40137827	919	10.75	0.89	12	0.35	213.00	2586.00	3260	20230620	-29.75	1901	20231208	20.46	2460	-6.91	20240322	1996	14.73	20240102	3260	-29.75	20230620	1901	20.46	20231208	2.29	N	189980	100	40 억	149711	N	N	N	N
63	20240419	110846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	-30	5	-1.29	201392885	86925	77.00	2330	2350	2285	3025	1635	2330	2316.86	0.37	21278	2373	2351	2308	2286	2243	2362	2297	40	695	100	1670	5	1	40137827	923	10.80	0.89	12	0.22	213.00	2586.00	3260	20230620	-29.45	1901	20231208	20.99	2460	-6.50	20240322	1996	15.23	20240102	3260	-29.45	20230620	1901	20.99	20231208	2.29	N	189980	100	40 억	149711	N	N	N	N
64	20240419	100843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	0	3	0.00	72176330	31151	27.60	2330	2340	2300	3025	1635	2330	2316.98	0.37	9193	2373	2351	2308	2286	2243	2362	2297	40	695	100	1670	5	1	40137827	935	10.94	0.90	12	0.08	213.00	2586.00	3260	20230620	-28.53	1901	20231208	22.57	2460	-5.28	20240322	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.29	N	189980	100	40 억	149711	N	N	N	N
65	20240419	090834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	0	3	0.00	9337735	4011	3.55	2330	2340	2320	3025	1635	2330	2328.03	0.37	-912	2373	2351	2308	2286	2243	2362	2297	40	695	100	1670	5	1	40137827	935	10.94	0.90	12	0.01	213.00	2586.00	3260	20230620	-28.53	1901	20231208	22.57	2460	-5.28	20240322	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.29	N	189980	100	40 억	149711	N	N	N	N
66	20240418	160836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	65	2	2.87	261170360	112833	78.15	2285	2330	2265	2940	1590	2265	2314.66	0.24	51697	2331	2297	2276	2242	2221	2287	2232	40	675	100	1630	5	1	40137827	935	10.94	0.90	12	0.28	213.00	2586.00	3260	20230620	-28.53	1901	20231208	22.57	2460	-5.28	20240322	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.30	N	189980	100	40 억	98213	N	N	N	N
67	20240418	150834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	65	2	2.87	237519850	102677	71.11	2285	2330	2265	2940	1590	2265	2313.27	0.24	49130	2331	2297	2276	2242	2221	2287	2232	40	675	100	1630	5	1	40137827	935	10.94	0.90	12	0.26	213.00	2586.00	3260	20230620	-28.53	1901	20231208	22.57	2460	-5.28	20240322	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.30	N	189980	100	40 억	98213	N	N	N	N
68	20240418	140840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	55	2	2.43	198879720	86023	59.58	2285	2330	2265	2940	1590	2265	2311.94	0.24	39831	2331	2297	2276	2242	2221	2287	2232	40	675	100	1630	5	1	40137827	931	10.89	0.90	12	0.21	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.30	N	189980	100	40 억	98213	N	N	N	N
69	20240418	130834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	50	2	2.21	174509260	75502	52.29	2285	2330	2265	2940	1590	2265	2311.32	0.24	36740	2331	2297	2276	2242	2221	2287	2232	40	675	100	1630	5	1	40137827	929	10.87	0.90	12	0.19	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.30	N	189980	100	40 억	98213	N	N	N	N
70	20240418	120833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	55	2	2.43	149944700	64859	44.92	2285	2330	2265	2940	1590	2265	2311.86	0.24	28094	2331	2297	2276	2242	2221	2287	2232	40	675	100	1630	5	1	40137827	931	10.89	0.90	12	0.16	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.30	N	189980	100	40 억	98213	N	N	N	N
71	20240418	110836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	40	2	1.77	135792875	58741	40.68	2285	2330	2265	2940	1590	2265	2311.72	0.24	25259	2331	2297	2276	2242	2221	2287	2232	40	675	100	1630	5	1	40137827	925	10.82	0.89	12	0.15	213.00	2586.00	3260	20230620	-29.29	1901	20231208	21.25	2460	-6.30	20240322	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.30	N	189980	100	40 억	98213	N	N	N	N
72	20240418	100836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	60	2	2.65	83906745	36330	25.16	2285	2330	2265	2940	1590	2265	2309.57	0.24	12217	2331	2297	2276	2242	2221	2287	2232	40	675	100	1630	5	1	40137827	933	10.92	0.90	12	0.09	213.00	2586.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.30	N	189980	100	40 억	98213	N	N	N	N
73	20240418	090833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2285	20	2	0.88	5402490	2376	1.65	2285	2285	2265	2940	1590	2265	2273.78	0.24	959	2331	2297	2276	2242	2221	2287	2232	40	675	100	1630	5	1	40137827	917	10.73	0.88	12	0.01	213.00	2586.00	3260	20230620	-29.91	1901	20231208	20.20	2460	-7.11	20240322	1996	14.48	20240102	3260	-29.91	20230620	1901	20.20	20231208	2.30	N	189980	100	40 억	98213	N	N	N	N
74	20240417	160827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2265	20	2	0.89	329323685	144282	87.60	2270	2310	2255	2915	1575	2245	2282.77	0.14	40777	2335	2290	2260	2215	2185	2275	2200	40	670	100	1610	5	1	40137827	909	10.63	0.88	12	0.36	213.00	2586.00	3260	20230620	-30.52	1901	20231208	19.15	2460	-7.93	20240322	1996	13.48	20240102	3260	-30.52	20230620	1901	19.15	20231208	2.30	N	189980	100	40 억	57433	N	N	N	N
75	20240417	150841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2295	50	2	2.23	282163800	123505	74.98	2270	2310	2255	2915	1575	2245	2284.63	0.14	39097	2335	2290	2260	2215	2185	2275	2200	40	670	100	1610	5	1	40137827	921	10.77	0.89	12	0.31	213.00	2586.00	3260	20230620	-29.60	1901	20231208	20.73	2460	-6.71	20240322	1996	14.98	20240102	3260	-29.60	20230620	1901	20.73	20231208	2.30	N	189980	100	40 억	57433	N	N	N	N
76	20240417	140834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	60	2	2.67	261801030	114630	69.59	2270	2310	2255	2915	1575	2245	2283.88	0.14	38504	2335	2290	2260	2215	2185	2275	2200	40	670	100	1610	5	1	40137827	925	10.82	0.89	12	0.29	213.00	2586.00	3260	20230620	-29.29	1901	20231208	21.25	2460	-6.30	20240322	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.30	N	189980	100	40 억	57433	N	N	N	N
77	20240417	130836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	45	2	2.00	229241815	100441	60.98	2270	2310	2255	2915	1575	2245	2282.35	0.14	33927	2335	2290	2260	2215	2185	2275	2200	40	670	100	1610	5	1	40137827	919	10.75	0.89	12	0.25	213.00	2586.00	3260	20230620	-29.75	1901	20231208	20.46	2460	-6.91	20240322	1996	14.73	20240102	3260	-29.75	20230620	1901	20.46	20231208	2.30	N	189980	100	40 억	57433	N	N	N	N
78	20240417	120839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	45	2	2.00	216891370	95029	57.69	2270	2310	2255	2915	1575	2245	2282.37	0.14	33309	2335	2290	2260	2215	2185	2275	2200	40	670	100	1610	5	1	40137827	919	10.75	0.89	12	0.24	213.00	2586.00	3260	20230620	-29.75	1901	20231208	20.46	2460	-6.91	20240322	1996	14.73	20240102	3260	-29.75	20230620	1901	20.46	20231208	2.30	N	189980	100	40 억	57433	N	N	N	N
79	20240417	110840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	45	2	2.00	202160045	88588	53.78	2270	2310	2255	2915	1575	2245	2282.03	0.14	32200	2335	2290	2260	2215	2185	2275	2200	40	670	100	1610	5	1	40137827	919	10.75	0.89	12	0.22	213.00	2586.00	3260	20230620	-29.75	1901	20231208	20.46	2460	-6.91	20240322	1996	14.73	20240102	3260	-29.75	20230620	1901	20.46	20231208	2.30	N	189980	100	40 억	57433	N	N	N	N
80	20240417	100833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	45	2	2.00	95881190	42218	25.63	2270	2290	2255	2915	1575	2245	2271.10	0.14	11453	2335	2290	2260	2215	2185	2275	2200	40	670	100	1610	5	1	40137827	919	10.75	0.89	12	0.11	213.00	2586.00	3260	20230620	-29.75	1901	20231208	20.46	2460	-6.91	20240322	1996	14.73	20240102	3260	-29.75	20230620	1901	20.46	20231208	2.30	N	189980	100	40 억	57433	N	N	N	N
81	20240417	090830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2265	20	2	0.89	12633220	5571	3.38	2270	2270	2260	2915	1575	2245	2267.68	0.14	-512	2335	2290	2260	2215	2185	2275	2200	40	670	100	1610	5	1	40137827	909	10.63	0.88	12	0.01	213.00	2586.00	3260	20230620	-30.52	1901	20231208	19.15	2460	-7.93	20240322	1996	13.48	20240102	3260	-30.52	20230620	1901	19.15	20231208	2.30	N	189980	100	40 억	57433	N	N	N	N
82	20240416	160835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	-15	5	-0.66	364530565	161060	128.00	2300	2305	2230	2935	1585	2260	2263.49	0.17	-9142	2330	2295	2275	2240	2220	2285	2230	40	675	100	1620	5	1	40137827	901	10.54	0.87	12	0.40	213.00	2586.00	3260	20230620	-31.13	1901	20231208	18.10	2460	-8.74	20240322	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.27	N	189980	100	40 억	66575	N	N	N	N
83	20240416	150834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	-10	5	-0.44	342128285	151082	120.07	2300	2305	2230	2935	1585	2260	2264.52	0.17	-9490	2330	2295	2275	2240	2220	2285	2230	40	675	100	1620	5	1	40137827	903	10.56	0.87	12	0.38	213.00	2586.00	3260	20230620	-30.98	1901	20231208	18.36	2460	-8.54	20240322	1996	12.73	20240102	3260	-30.98	20230620	1901	18.36	20231208	2.27	N	189980	100	40 억	66575	N	N	N	N
84	20240416	140834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	-15	5	-0.66	325922735	143846	114.32	2300	2305	2230	2935	1585	2260	2265.78	0.17	-7500	2330	2295	2275	2240	2220	2285	2230	40	675	100	1620	5	1	40137827	901	10.54	0.87	12	0.36	213.00	2586.00	3260	20230620	-31.13	1901	20231208	18.10	2460	-8.74	20240322	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.27	N	189980	100	40 억	66575	N	N	N	N
85	20240416	130832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2255	-5	5	-0.22	298348575	131523	104.52	2300	2305	2240	2935	1585	2260	2268.41	0.17	-3257	2330	2295	2275	2240	2220	2285	2230	40	675	100	1620	5	1	40137827	905	10.59	0.87	12	0.33	213.00	2586.00	3260	20230620	-30.83	1901	20231208	18.62	2460	-8.33	20240322	1996	12.98	20240102	3260	-30.83	20230620	1901	18.62	20231208	2.27	N	189980	100	40 억	66575	N	N	N	N
86	20240416	120834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2260	0	3	0.00	283577520	124944	99.29	2300	2305	2240	2935	1585	2260	2269.64	0.17	-2948	2330	2295	2275	2240	2220	2285	2230	40	675	100	1620	5	1	40137827	907	10.61	0.87	12	0.31	213.00	2586.00	3260	20230620	-30.67	1901	20231208	18.88	2460	-8.13	20240322	1996	13.23	20240102	3260	-30.67	20230620	1901	18.88	20231208	2.27	N	189980	100	40 억	66575	N	N	N	N
87	20240416	110830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2270	10	2	0.44	169149500	74193	58.96	2300	2305	2260	2935	1585	2260	2279.86	0.17	6149	2330	2295	2275	2240	2220	2285	2230	40	675	100	1620	5	1	40137827	911	10.66	0.88	12	0.18	213.00	2586.00	3260	20230620	-30.37	1901	20231208	19.41	2460	-7.72	20240322	1996	13.73	20240102	3260	-30.37	20230620	1901	19.41	20231208	2.27	N	189980	100	40 억	66575	N	N	N	N
88	20240416	100823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2280	20	2	0.88	131669505	57678	45.84	2300	2305	2265	2935	1585	2260	2282.84	0.17	12177	2330	2295	2275	2240	2220	2285	2230	40	675	100	1620	5	1	40137827	915	10.70	0.88	12	0.14	213.00	2586.00	3260	20230620	-30.06	1901	20231208	19.94	2460	-7.32	20240322	1996	14.23	20240102	3260	-30.06	20230620	1901	19.94	20231208	2.27	N	189980	100	40 억	66575	N	N	N	N
89	20240416	090823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	40	2	1.77	46776535	20495	16.29	2300	2300	2265	2935	1585	2260	2282.34	0.17	4847	2330	2295	2275	2240	2220	2285	2230	40	675	100	1620	5	1	40137827	923	10.80	0.89	12	0.05	213.00	2586.00	3260	20230620	-29.45	1901	20231208	20.99	2460	-6.50	20240322	1996	15.23	20240102	3260	-29.45	20230620	1901	20.99	20231208	2.27	N	189980	100	40 억	66575	N	N	N	N
90	20240415	160821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2260	-30	5	-1.31	286279820	125735	120.91	2290	2310	2255	2975	1605	2290	2276.85	0.19	-9565	2336	2312	2301	2277	2266	2307	2272	40	685	100	1640	5	1	40137827	907	10.61	0.87	12	0.31	213.00	2586.00	3260	20230620	-30.67	1901	20231208	18.88	2460	-8.13	20240322	1996	13.23	20240102	3260	-30.67	20230620	1901	18.88	20231208	2.23	N	189980	100	40 억	75936	N	N	N	N
91	20240415	150826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2275	-15	5	-0.66	231183975	101362	97.48	2290	2310	2260	2975	1605	2290	2280.77	0.19	-10052	2336	2312	2301	2277	2266	2307	2272	40	685	100	1640	5	1	40137827	913	10.68	0.88	12	0.25	213.00	2586.00	3260	20230620	-30.21	1901	20231208	19.67	2460	-7.52	20240322	1996	13.98	20240102	3260	-30.21	20230620	1901	19.67	20231208	2.23	N	189980	100	40 억	75936	N	N	N	N
92	20240415	140819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	0	3	0.00	181192385	79379	76.34	2290	2310	2260	2975	1605	2290	2282.62	0.19	-7381	2336	2312	2301	2277	2266	2307	2272	40	685	100	1640	5	1	40137827	919	10.75	0.89	12	0.20	213.00	2586.00	3260	20230620	-29.75	1901	20231208	20.46	2460	-6.91	20240322	1996	14.73	20240102	3260	-29.75	20230620	1901	20.46	20231208	2.23	N	189980	100	40 억	75936	N	N	N	N
93	20240415	130811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2275	-15	5	-0.66	150670445	65930	63.40	2290	2310	2265	2975	1605	2290	2285.31	0.19	-8913	2336	2312	2301	2277	2266	2307	2272	40	685	100	1640	5	1	40137827	913	10.68	0.88	12	0.16	213.00	2586.00	3260	20230620	-30.21	1901	20231208	19.67	2460	-7.52	20240322	1996	13.98	20240102	3260	-30.21	20230620	1901	19.67	20231208	2.23	N	189980	100	40 억	75936	N	N	N	N
94	20240415	120824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2285	-5	5	-0.22	111742695	48866	46.99	2290	2310	2265	2975	1605	2290	2286.71	0.19	-8412	2336	2312	2301	2277	2266	2307	2272	40	685	100	1640	5	1	40137827	917	10.73	0.88	12	0.12	213.00	2586.00	3260	20230620	-29.91	1901	20231208	20.20	2460	-7.11	20240322	1996	14.48	20240102	3260	-29.91	20230620	1901	20.20	20231208	2.23	N	189980	100	40 억	75936	N	N	N	N
95	20240415	110825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	10	2	0.44	101816955	44527	42.82	2290	2310	2265	2975	1605	2290	2286.63	0.19	-7502	2336	2312	2301	2277	2266	2307	2272	40	685	100	1640	5	1	40137827	923	10.80	0.89	12	0.11	213.00	2586.00	3260	20230620	-29.45	1901	20231208	20.99	2460	-6.50	20240322	1996	15.23	20240102	3260	-29.45	20230620	1901	20.99	20231208	2.23	N	189980	100	40 억	75936	N	N	N	N
96	20240415	100819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2285	-5	5	-0.22	73452210	32178	30.94	2290	2305	2265	2975	1605	2290	2282.67	0.19	-552	2336	2312	2301	2277	2266	2307	2272	40	685	100	1640	5	1	40137827	917	10.73	0.88	12	0.08	213.00	2586.00	3260	20230620	-29.91	1901	20231208	20.20	2460	-7.11	20240322	1996	14.48	20240102	3260	-29.91	20230620	1901	20.20	20231208	2.23	N	189980	100	40 억	75936	N	N	N	N
97	20240415	090826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2280	-10	5	-0.44	29633890	12999	12.50	2290	2290	2265	2975	1605	2290	2279.67	0.19	1189	2336	2312	2301	2277	2266	2307	2272	40	685	100	1640	5	1	40137827	915	10.70	0.88	12	0.03	213.00	2586.00	3260	20230620	-30.06	1901	20231208	19.94	2460	-7.32	20240322	1996	14.23	20240102	3260	-30.06	20230620	1901	19.94	20231208	2.23	N	189980	100	40 억	75936	N	N	N	N
98	20240412	160819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	5	2	0.22	236197060	102657	75.78	2300	2325	2290	2970	1600	2285	2300.85	0.21	-7446	2378	2331	2308	2261	2238	2320	2250	40	685	100	1640	5	1	40137827	919	10.75	0.89	12	0.26	213.00	2586.00	3260	20230620	-29.75	1901	20231208	20.46	2460	-6.91	20240322	1996	14.73	20240102	3260	-29.75	20230620	1901	20.46	20231208	2.26	N	189980	100	40 억	83379	N	N	N	N
99	20240412	150822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	20	2	0.88	206417115	89688	66.21	2300	2325	2290	2970	1600	2285	2301.50	0.21	-6312	2378	2331	2308	2261	2238	2320	2250	40	685	100	1640	5	1	40137827	925	10.82	0.89	12	0.22	213.00	2586.00	3260	20230620	-29.29	1901	20231208	21.25	2460	-6.30	20240322	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.26	N	189980	100	40 억	83379	N	N	N	N
100	20240412	140817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	20	2	0.88	185049235	80389	59.34	2300	2325	2290	2970	1600	2285	2301.92	0.21	-5154	2378	2331	2308	2261	2238	2320	2250	40	685	100	1640	5	1	40137827	925	10.82	0.89	12	0.20	213.00	2586.00	3260	20230620	-29.29	1901	20231208	21.25	2460	-6.30	20240322	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.26	N	189980	100	40 억	83379	N	N	N	N
101	20240412	130809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	25	2	1.09	147693795	64140	47.35	2300	2325	2290	2970	1600	2285	2302.68	0.21	-5297	2378	2331	2308	2261	2238	2320	2250	40	685	100	1640	5	1	40137827	927	10.85	0.89	12	0.16	213.00	2586.00	3260	20230620	-29.14	1901	20231208	21.51	2460	-6.10	20240322	1996	15.73	20240102	3260	-29.14	20230620	1901	21.51	20231208	2.26	N	189980	100	40 억	83379	N	N	N	N
102	20240412	120816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	20	2	0.88	120902510	52496	38.75	2300	2325	2290	2970	1600	2285	2303.08	0.21	-3539	2378	2331	2308	2261	2238	2320	2250	40	685	100	1640	5	1	40137827	925	10.82	0.89	12	0.13	213.00	2586.00	3260	20230620	-29.29	1901	20231208	21.25	2460	-6.30	20240322	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.26	N	189980	100	40 억	83379	N	N	N	N
103	20240412	110813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	25	2	1.09	93605985	40656	30.01	2300	2325	2290	2970	1600	2285	2302.39	0.21	-2972	2378	2331	2308	2261	2238	2320	2250	40	685	100	1640	5	1	40137827	927	10.85	0.89	12	0.10	213.00	2586.00	3260	20230620	-29.14	1901	20231208	21.51	2460	-6.10	20240322	1996	15.73	20240102	3260	-29.14	20230620	1901	21.51	20231208	2.26	N	189980	100	40 억	83379	N	N	N	N
104	20240412	100815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	20	2	0.88	55530915	24144	17.82	2300	2325	2290	2970	1600	2285	2299.99	0.21	-2972	2378	2331	2308	2261	2238	2320	2250	40	685	100	1640	5	1	40137827	925	10.82	0.89	12	0.06	213.00	2586.00	3260	20230620	-29.29	1901	20231208	21.25	2460	-6.30	20240322	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.26	N	189980	100	40 억	83379	N	N	N	N
105	20240412	090815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	25	2	1.09	10650975	4616	3.41	2300	2325	2290	2970	1600	2285	2307.40	0.21	-1988	2378	2331	2308	2261	2238	2320	2250	40	685	100	1640	5	1	40137827	927	10.85	0.89	12	0.01	213.00	2586.00	3260	20230620	-29.14	1901	20231208	21.51	2460	-6.10	20240322	1996	15.73	20240102	3260	-29.14	20230620	1901	21.51	20231208	2.26	N	189980	100	40 억	83379	N	N	N	N
106	20240411	160809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2285	-40	5	-1.72	309075960	133657	52.31	2335	2355	2285	3020	1630	2325	2312.51	0.20	6893	2401	2362	2326	2287	2251	2382	2307	40	695	100	1670	5	1	40137827	917	10.73	0.88	12	0.33	213.00	2586.00	3260	20230620	-29.91	1901	20231208	20.20	2460	-7.11	20240322	1996	14.48	20240102	3260	-29.91	20230620	1901	20.20	20231208	2.18	N	189980	100	40 억	79007	N	N	N	N
107	20240411	150817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	-25	5	-1.08	262675295	113409	44.38	2335	2355	2295	3020	1630	2325	2316.18	0.20	7461	2401	2362	2326	2287	2251	2382	2307	40	695	100	1670	5	1	40137827	923	10.80	0.89	12	0.28	213.00	2586.00	3260	20230620	-29.45	1901	20231208	20.99	2460	-6.50	20240322	1996	15.23	20240102	3260	-29.45	20230620	1901	20.99	20231208	2.18	N	189980	100	40 억	79007	N	N	N	N
108	20240411	140812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	-20	5	-0.86	240304485	103685	40.58	2335	2355	2300	3020	1630	2325	2317.64	0.20	6868	2401	2362	2326	2287	2251	2382	2307	40	695	100	1670	5	1	40137827	925	10.82	0.89	12	0.26	213.00	2586.00	3260	20230620	-29.29	1901	20231208	21.25	2460	-6.30	20240322	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.18	N	189980	100	40 억	79007	N	N	N	N
109	20240411	130803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	-10	5	-0.43	221155575	95381	37.33	2335	2355	2300	3020	1630	2325	2318.65	0.20	6868	2401	2362	2326	2287	2251	2382	2307	40	695	100	1670	5	1	40137827	929	10.87	0.90	12	0.24	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.18	N	189980	100	40 억	79007	N	N	N	N
110	20240411	120814	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	-5	5	-0.22	207391155	89427	35.00	2335	2355	2300	3020	1630	2325	2319.11	0.20	6277	2401	2362	2326	2287	2251	2382	2307	40	695	100	1670	5	1	40137827	931	10.89	0.90	12	0.22	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.18	N	189980	100	40 억	79007	N	N	N	N
111	20240411	110807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	-5	5	-0.22	123435695	53049	20.76	2335	2355	2310	3020	1630	2325	2326.82	0.20	-5981	2401	2362	2326	2287	2251	2382	2307	40	695	100	1670	5	1	40137827	931	10.89	0.90	12	0.13	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.18	N	189980	100	40 억	79007	N	N	N	N
112	20240411	100814	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	-5	5	-0.22	87578755	37583	14.71	2335	2355	2315	3020	1630	2325	2330.28	0.20	-6550	2401	2362	2326	2287	2251	2382	2307	40	695	100	1670	5	1	40137827	931	10.89	0.90	12	0.09	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.18	N	189980	100	40 억	79007	N	N	N	N
113	20240411	090811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	10	2	0.43	43075650	18410	7.20	2335	2355	2325	3020	1630	2325	2339.80	0.20	-3768	2401	2362	2326	2287	2251	2382	2307	40	695	100	1670	5	1	40137827	937	10.96	0.90	12	0.05	213.00	2586.00	3260	20230620	-28.37	1901	20231208	22.83	2460	-5.08	20240322	1996	16.98	20240102	3260	-28.37	20230620	1901	22.83	20231208	2.18	N	189980	100	40 억	79007	N	N	N	N
114	20240409	160757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	25	2	1.09	569753535	246291	47.84	2305	2365	2290	2990	1610	2300	2313.23	0.18	7674	2406	2352	2321	2267	2236	2337	2252	40	690	100	1650	5	1	40137827	933	10.92	0.90	12	0.61	213.00	2586.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.20	N	189980	100	40 억	71333	N	N	N	N
115	20240409	150804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	5	2	0.22	529068805	228754	44.43	2305	2365	2290	2990	1610	2300	2312.83	0.18	8439	2406	2352	2321	2267	2236	2337	2252	40	690	100	1650	5	1	40137827	925	10.82	0.89	12	0.57	213.00	2586.00	3260	20230620	-29.29	1901	20231208	21.25	2460	-6.30	20240322	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.20	N	189980	100	40 억	71333	N	N	N	N
116	20240409	140808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	10	2	0.43	453978535	196115	38.09	2305	2365	2290	2990	1610	2300	2314.86	0.18	8946	2406	2352	2321	2267	2236	2337	2252	40	690	100	1650	5	1	40137827	927	10.85	0.89	12	0.49	213.00	2586.00	3260	20230620	-29.14	1901	20231208	21.51	2460	-6.10	20240322	1996	15.73	20240102	3260	-29.14	20230620	1901	21.51	20231208	2.20	N	189980	100	40 억	71333	N	N	N	N
117	20240409	130801	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	15	2	0.65	415248610	179356	34.84	2305	2365	2290	2990	1610	2300	2315.22	0.18	9502	2406	2352	2321	2267	2236	2337	2252	40	690	100	1650	5	1	40137827	929	10.87	0.90	12	0.45	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.20	N	189980	100	40 억	71333	N	N	N	N
118	20240409	120803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	25	2	1.09	395515730	170819	33.18	2305	2365	2290	2990	1610	2300	2315.41	0.18	8557	2406	2352	2321	2267	2236	2337	2252	40	690	100	1650	5	1	40137827	933	10.92	0.90	12	0.43	213.00	2586.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.20	N	189980	100	40 억	71333	N	N	N	N
119	20240409	110802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	20	2	0.87	344186695	148602	28.86	2305	2365	2290	2990	1610	2300	2316.17	0.18	12308	2406	2352	2321	2267	2236	2337	2252	40	690	100	1650	5	1	40137827	931	10.89	0.90	12	0.37	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.20	N	189980	100	40 억	71333	N	N	N	N
120	20240409	100756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	15	2	0.65	244653065	105382	20.47	2305	2365	2300	2990	1610	2300	2321.59	0.18	14261	2406	2352	2321	2267	2236	2337	2252	40	690	100	1650	5	1	40137827	929	10.87	0.90	12	0.26	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.20	N	189980	100	40 억	71333	N	N	N	N
121	20240409	090812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	20	2	0.87	136543400	58822	11.43	2305	2365	2300	2990	1610	2300	2321.30	0.18	21869	2406	2352	2321	2267	2236	2337	2252	40	690	100	1650	5	1	40137827	931	10.89	0.90	12	0.15	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.20	N	189980	100	40 억	71333	N	N	N	N
122	20240408	160755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	-115	5	-4.76	588425640	253174	35.92	2350	2375	2290	3135	1695	2415	2324.04	0.34	-65787	2535	2475	2355	2295	2175	2505	2325	40	720	100	1730	5	1	40137827	923	10.80	0.89	12	0.63	213.00	2586.00	3260	20230620	-29.45	1901	20231208	20.99	2460	-6.50	20240322	1996	15.23	20240102	3260	-29.45	20230620	1901	20.99	20231208	2.19	N	189980	100	40 억	136923	N	N	N	N
123	20240408	150802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	-105	5	-4.35	520608050	223656	31.73	2350	2375	2290	3135	1695	2415	2327.33	0.34	-70561	2535	2475	2355	2295	2175	2505	2325	40	720	100	1730	5	1	40137827	927	10.85	0.89	12	0.56	213.00	2586.00	3260	20230620	-29.14	1901	20231208	21.51	2460	-6.10	20240322	1996	15.73	20240102	3260	-29.14	20230620	1901	21.51	20231208	2.19	N	189980	100	40 억	136923	N	N	N	N
124	20240408	140802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	-95	5	-3.93	430472515	184533	26.18	2350	2375	2305	3135	1695	2415	2332.32	0.34	-56361	2535	2475	2355	2295	2175	2505	2325	40	720	100	1730	5	1	40137827	931	10.89	0.90	12	0.46	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.19	N	189980	100	40 억	136923	N	N	N	N
125	20240408	130758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	-90	5	-3.73	371581685	159111	22.58	2350	2375	2315	3135	1695	2415	2334.86	0.34	-52685	2535	2475	2355	2295	2175	2505	2325	40	720	100	1730	5	1	40137827	933	10.92	0.90	12	0.40	213.00	2586.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.19	N	189980	100	40 억	136923	N	N	N	N
126	20240408	120803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	-80	5	-3.31	320261115	137077	19.45	2350	2375	2315	3135	1695	2415	2335.78	0.34	-43126	2535	2475	2355	2295	2175	2505	2325	40	720	100	1730	5	1	40137827	937	10.96	0.90	12	0.34	213.00	2586.00	3260	20230620	-28.37	1901	20231208	22.83	2460	-5.08	20240322	1996	16.98	20240102	3260	-28.37	20230620	1901	22.83	20231208	2.19	N	189980	100	40 억	136923	N	N	N	N
127	20240408	110804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	-85	5	-3.52	305213095	130634	18.53	2350	2375	2315	3135	1695	2415	2335.79	0.34	-40932	2535	2475	2355	2295	2175	2505	2325	40	720	100	1730	5	1	40137827	935	10.94	0.90	12	0.33	213.00	2586.00	3260	20230620	-28.53	1901	20231208	22.57	2460	-5.28	20240322	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.19	N	189980	100	40 억	136923	N	N	N	N
128	20240408	100754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	-75	5	-3.11	236151725	100925	14.32	2350	2375	2320	3135	1695	2415	2339.12	0.34	-27159	2535	2475	2355	2295	2175	2505	2325	40	720	100	1730	5	1	40137827	939	10.99	0.90	12	0.25	213.00	2586.00	3260	20230620	-28.22	1901	20231208	23.09	2460	-4.88	20240322	1996	17.23	20240102	3260	-28.22	20230620	1901	23.09	20231208	2.19	N	189980	100	40 억	136923	N	N	N	N
129	20240408	090803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	-85	5	-3.52	136247300	58005	8.23	2350	2375	2320	3135	1695	2415	2347.73	0.34	-14587	2535	2475	2355	2295	2175	2505	2325	40	720	100	1730	5	1	40137827	935	10.94	0.90	12	0.14	213.00	2586.00	3260	20230620	-28.53	1901	20231208	22.57	2460	-5.28	20240322	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.19	N	189980	100	40 억	136923	N	N	N	N
130	20240405	160801	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2415	165	2	7.33	1459477855	621535	585.35	2260	2415	2235	2925	1575	2250	2347.00	0.15	80103	2300	2275	2255	2230	2210	2265	2220	40	675	100	1620	5	1	40137827	969	11.34	0.93	12	1.55	213.00	2586.00	3260	20230620	-25.92	1901	20231208	27.04	2460	-1.83	20240322	1996	20.99	20240102	3260	-25.92	20230620	1901	27.04	20231208	2.18	N	189980	100	40 억	59191	N	N	N	N
131	20240405	150756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	65	2	2.89	1011694925	433686	408.44	2260	2395	2235	2925	1575	2250	2332.78	0.15	59733	2300	2275	2255	2230	2210	2265	2220	40	675	100	1620	5	1	40137827	929	10.87	0.90	12	1.08	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.18	N	189980	100	40 억	59191	N	N	N	N
132	20240405	140756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	90	2	4.00	959807560	411380	387.43	2260	2395	2235	2925	1575	2250	2333.14	0.15	60602	2300	2275	2255	2230	2210	2265	2220	40	675	100	1620	5	1	40137827	939	10.99	0.90	12	1.02	213.00	2586.00	3260	20230620	-28.22	1901	20231208	23.09	2460	-4.88	20240322	1996	17.23	20240102	3260	-28.22	20230620	1901	23.09	20231208	2.18	N	189980	100	40 억	59191	N	N	N	N
133	20240405	130754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	100	2	4.44	907353600	388947	366.30	2260	2395	2235	2925	1575	2250	2332.85	0.15	58856	2300	2275	2255	2230	2210	2265	2220	40	675	100	1620	5	1	40137827	943	11.03	0.91	12	0.97	213.00	2586.00	3260	20230620	-27.91	1901	20231208	23.62	2460	-4.47	20240322	1996	17.74	20240102	3260	-27.91	20230620	1901	23.62	20231208	2.18	N	189980	100	40 억	59191	N	N	N	N
134	20240405	120755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	100	2	4.44	854254140	366331	345.00	2260	2395	2235	2925	1575	2250	2331.92	0.15	54716	2300	2275	2255	2230	2210	2265	2220	40	675	100	1620	5	1	40137827	943	11.03	0.91	12	0.91	213.00	2586.00	3260	20230620	-27.91	1901	20231208	23.62	2460	-4.47	20240322	1996	17.74	20240102	3260	-27.91	20230620	1901	23.62	20231208	2.18	N	189980	100	40 억	59191	N	N	N	N
135	20240405	110800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	70	2	3.11	561764245	242543	228.42	2260	2360	2235	2925	1575	2250	2316.14	0.15	56246	2300	2275	2255	2230	2210	2265	2220	40	675	100	1620	5	1	40137827	931	10.89	0.90	12	0.60	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.18	N	189980	100	40 억	59191	N	N	N	N
136	20240405	100654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	75	2	3.33	419974860	181135	170.59	2260	2360	2235	2925	1575	2250	2318.57	0.15	37905	2300	2275	2255	2230	2210	2265	2220	40	675	100	1620	5	1	40137827	933	10.92	0.90	12	0.45	213.00	2586.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.18	N	189980	100	40 억	59191	N	N	N	N
137	20240405	090746	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	50	2	2.22	151200475	66111	62.26	2260	2330	2235	2925	1575	2250	2287.07	0.15	9433	2300	2275	2255	2230	2210	2265	2220	40	675	100	1620	5	1	40137827	923	10.80	0.89	12	0.16	213.00	2586.00	3260	20230620	-29.45	1901	20231208	20.99	2460	-6.50	20240322	1996	15.23	20240102	3260	-29.45	20230620	1901	20.99	20231208	2.18	N	189980	100	40 억	59191	N	N	N	N
138	20240404	160745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	-10	5	-0.44	191779025	85107	71.02	2255	2280	2235	2935	1585	2260	2253.39	0.22	-28277	2363	2311	2273	2221	2183	2292	2202	40	675	100	1620	5	1	40137827	903	10.56	0.87	12	0.21	213.00	2586.00	3260	20230620	-30.98	1901	20231208	18.36	2460	-8.54	20240322	1996	12.73	20240102	3260	-30.98	20230620	1901	18.36	20231208	2.19	N	189980	100	40 억	87473	N	N	N	N
139	20240404	150742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	-10	5	-0.44	182742955	81090	67.67	2255	2280	2235	2935	1585	2260	2253.58	0.22	-28122	2363	2311	2273	2221	2183	2292	2202	40	675	100	1620	5	1	40137827	903	10.56	0.87	12	0.20	213.00	2586.00	3260	20230620	-30.98	1901	20231208	18.36	2460	-8.54	20240322	1996	12.73	20240102	3260	-30.98	20230620	1901	18.36	20231208	2.19	N	189980	100	40 억	87473	N	N	N	N
140	20240404	140747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	-25	5	-1.11	148478110	65871	54.97	2255	2280	2235	2935	1585	2260	2254.07	0.22	-22404	2363	2311	2273	2221	2183	2292	2202	40	675	100	1620	5	1	40137827	897	10.49	0.86	12	0.16	213.00	2586.00	3260	20230620	-31.44	1901	20231208	17.57	2460	-9.15	20240322	1996	11.97	20240102	3260	-31.44	20230620	1901	17.57	20231208	2.19	N	189980	100	40 억	87473	N	N	N	N
141	20240404	130737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	-15	5	-0.66	138376980	61359	51.20	2255	2280	2240	2935	1585	2260	2255.20	0.22	-21826	2363	2311	2273	2221	2183	2292	2202	40	675	100	1620	5	1	40137827	901	10.54	0.87	12	0.15	213.00	2586.00	3260	20230620	-31.13	1901	20231208	18.10	2460	-8.74	20240322	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.19	N	189980	100	40 억	87473	N	N	N	N
142	20240404	120744	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	-10	5	-0.44	106324105	47079	39.28	2255	2280	2240	2935	1585	2260	2258.42	0.22	-11459	2363	2311	2273	2221	2183	2292	2202	40	675	100	1620	5	1	40137827	903	10.56	0.87	12	0.12	213.00	2586.00	3260	20230620	-30.98	1901	20231208	18.36	2460	-8.54	20240322	1996	12.73	20240102	3260	-30.98	20230620	1901	18.36	20231208	2.19	N	189980	100	40 억	87473	N	N	N	N
143	20240404	110745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2270	10	2	0.44	72879930	32215	26.88	2255	2280	2240	2935	1585	2260	2262.30	0.22	-8249	2363	2311	2273	2221	2183	2292	2202	40	675	100	1620	5	1	40137827	911	10.66	0.88	12	0.08	213.00	2586.00	3260	20230620	-30.37	1901	20231208	19.41	2460	-7.72	20240322	1996	13.73	20240102	3260	-30.37	20230620	1901	19.41	20231208	2.19	N	189980	100	40 억	87473	N	N	N	N
144	20240404	100744	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2260	0	3	0.00	46109460	20379	17.01	2255	2280	2240	2935	1585	2260	2262.60	0.22	-5296	2363	2311	2273	2221	2183	2292	2202	40	675	100	1620	5	1	40137827	907	10.61	0.87	12	0.05	213.00	2586.00	3260	20230620	-30.67	1901	20231208	18.88	2460	-8.13	20240322	1996	13.23	20240102	3260	-30.67	20230620	1901	18.88	20231208	2.19	N	189980	100	40 억	87473	N	N	N	N
145	20240404	090744	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2270	10	2	0.44	1241585	549	0.46	2255	2280	2255	2935	1585	2260	2261.54	0.22	-290	2363	2311	2273	2221	2183	2292	2202	40	675	100	1620	5	1	40137827	911	10.66	0.88	12	0.00	213.00	2586.00	3260	20230620	-30.37	1901	20231208	19.41	2460	-7.72	20240322	1996	13.73	20240102	3260	-30.37	20230620	1901	19.41	20231208	2.19	N	189980	100	40 억	87473	N	N	N	N
146	20240403	160743	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2260	-35	5	-1.53	269476845	119140	79.60	2310	2325	2235	2980	1610	2295	2261.85	0.27	-22078	2365	2330	2285	2250	2205	2347	2267	40	685	100	1650	5	1	40137827	907	10.61	0.87	12	0.30	213.00	2586.00	3260	20230620	-30.67	1901	20231208	18.88	2460	-8.13	20240322	1996	13.23	20240102	3260	-30.67	20230620	1901	18.88	20231208	2.22	N	189980	100	40 억	109552	N	N	N	N
147	20240403	150743	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2255	-40	5	-1.74	261517800	115616	77.25	2310	2325	2235	2980	1610	2295	2261.95	0.27	-21973	2365	2330	2285	2250	2205	2347	2267	40	685	100	1650	5	1	40137827	905	10.59	0.87	12	0.29	213.00	2586.00	3260	20230620	-30.83	1901	20231208	18.62	2460	-8.33	20240322	1996	12.98	20240102	3260	-30.83	20230620	1901	18.62	20231208	2.22	N	189980	100	40 억	109552	N	N	N	N
148	20240403	140735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2260	-35	5	-1.53	207777750	91648	61.23	2310	2325	2240	2980	1610	2295	2267.13	0.27	-22274	2365	2330	2285	2250	2205	2347	2267	40	685	100	1650	5	1	40137827	907	10.61	0.87	12	0.23	213.00	2586.00	3260	20230620	-30.67	1901	20231208	18.88	2460	-8.13	20240322	1996	13.23	20240102	3260	-30.67	20230620	1901	18.88	20231208	2.22	N	189980	100	40 억	109552	N	N	N	N
149	20240403	130735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2260	-35	5	-1.53	152215320	66934	44.72	2310	2325	2255	2980	1610	2295	2274.11	0.27	-24012	2365	2330	2285	2250	2205	2347	2267	40	685	100	1650	5	1	40137827	907	10.61	0.87	12	0.17	213.00	2586.00	3260	20230620	-30.67	1901	20231208	18.88	2460	-8.13	20240322	1996	13.23	20240102	3260	-30.67	20230620	1901	18.88	20231208	2.22	N	189980	100	40 억	109552	N	N	N	N
150	20240403	120735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2275	-20	5	-0.87	119347635	52409	35.02	2310	2325	2265	2980	1610	2295	2277.24	0.27	-22430	2365	2330	2285	2250	2205	2347	2267	40	685	100	1650	5	1	40137827	913	10.68	0.88	12	0.13	213.00	2586.00	3260	20230620	-30.21	1901	20231208	19.67	2460	-7.52	20240322	1996	13.98	20240102	3260	-30.21	20230620	1901	19.67	20231208	2.22	N	189980	100	40 억	109552	N	N	N	N
151	20240403	110739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2275	-20	5	-0.87	105413215	46272	30.92	2310	2325	2265	2980	1610	2295	2278.12	0.27	-17353	2365	2330	2285	2250	2205	2347	2267	40	685	100	1650	5	1	40137827	913	10.68	0.88	12	0.12	213.00	2586.00	3260	20230620	-30.21	1901	20231208	19.67	2460	-7.52	20240322	1996	13.98	20240102	3260	-30.21	20230620	1901	19.67	20231208	2.22	N	189980	100	40 억	109552	N	N	N	N
152	20240403	100737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2270	-25	5	-1.09	68271400	29940	20.00	2310	2325	2265	2980	1610	2295	2280.27	0.27	-12478	2365	2330	2285	2250	2205	2347	2267	40	685	100	1650	5	1	40137827	911	10.66	0.88	12	0.07	213.00	2586.00	3260	20230620	-30.37	1901	20231208	19.41	2460	-7.72	20240322	1996	13.73	20240102	3260	-30.37	20230620	1901	19.41	20231208	2.22	N	189980	100	40 억	109552	N	N	N	N
153	20240403	090739	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2295	0	3	0.00	31949080	13959	9.33	2310	2325	2275	2980	1610	2295	2288.78	0.27	-9561	2365	2330	2285	2250	2205	2347	2267	40	685	100	1650	5	1	40137827	921	10.77	0.89	12	0.03	213.00	2586.00	3260	20230620	-29.60	1901	20231208	20.73	2460	-6.71	20240322	1996	14.98	20240102	3260	-29.60	20230620	1901	20.73	20231208	2.22	N	189980	100	40 억	109552	N	N	N	N
154	20240402	160726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2295	50	2	2.23	336547770	148420	113.62	2260	2320	2240	2915	1575	2245	2267.48	0.22	19609	2308	2276	2233	2201	2158	2292	2217	40	670	100	1610	5	1	40137827	921	10.77	0.89	12	0.37	213.00	2586.00	3260	20230620	-29.60	1901	20231208	20.73	2460	-6.71	20240322	1996	14.98	20240102	3260	-29.60	20230620	1901	20.73	20231208	2.19	N	189980	100	40 억	89943	N	N	N	N
155	20240402	150733	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	45	2	2.00	322243040	142172	108.84	2260	2320	2240	2915	1575	2245	2266.57	0.22	19038	2308	2276	2233	2201	2158	2292	2217	40	670	100	1610	5	1	40137827	919	10.75	0.89	12	0.35	213.00	2586.00	3260	20230620	-29.75	1901	20231208	20.46	2460	-6.91	20240322	1996	14.73	20240102	3260	-29.75	20230620	1901	20.46	20231208	2.19	N	189980	100	40 억	89943	N	N	N	N
156	20240402	140738	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	60	2	2.67	293901730	129778	99.35	2260	2320	2240	2915	1575	2245	2264.65	0.22	20812	2308	2276	2233	2201	2158	2292	2217	40	670	100	1610	5	1	40137827	925	10.82	0.89	12	0.32	213.00	2586.00	3260	20230620	-29.29	1901	20231208	21.25	2460	-6.30	20240322	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.19	N	189980	100	40 억	89943	N	N	N	N
157	20240402	130726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2265	20	2	0.89	175232775	77889	59.63	2260	2265	2240	2915	1575	2245	2249.78	0.22	22349	2308	2276	2233	2201	2158	2292	2217	40	670	100	1610	5	1	40137827	909	10.63	0.88	12	0.19	213.00	2586.00	3260	20230620	-30.52	1901	20231208	19.15	2460	-7.93	20240322	1996	13.48	20240102	3260	-30.52	20230620	1901	19.15	20231208	2.19	N	189980	100	40 억	89943	N	N	N	N
158	20240402	120722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	0	3	0.00	160440885	71334	54.61	2260	2265	2240	2915	1575	2245	2249.15	0.22	22349	2308	2276	2233	2201	2158	2292	2217	40	670	100	1610	5	1	40137827	901	10.54	0.87	12	0.18	213.00	2586.00	3260	20230620	-31.13	1901	20231208	18.10	2460	-8.74	20240322	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.19	N	189980	100	40 억	89943	N	N	N	N
159	20240402	110727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	0	3	0.00	127435575	56639	43.36	2260	2265	2240	2915	1575	2245	2249.96	0.22	17604	2308	2276	2233	2201	2158	2292	2217	40	670	100	1610	5	1	40137827	901	10.54	0.87	12	0.14	213.00	2586.00	3260	20230620	-31.13	1901	20231208	18.10	2460	-8.74	20240322	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.19	N	189980	100	40 억	89943	N	N	N	N
160	20240402	100728	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2255	10	2	0.45	91449520	40627	31.10	2260	2265	2245	2915	1575	2245	2250.95	0.22	16034	2308	2276	2233	2201	2158	2292	2217	40	670	100	1610	5	1	40137827	905	10.59	0.87	12	0.10	213.00	2586.00	3260	20230620	-30.83	1901	20231208	18.62	2460	-8.33	20240322	1996	12.98	20240102	3260	-30.83	20230620	1901	18.62	20231208	2.19	N	189980	100	40 억	89943	N	N	N	N
161	20240402	090727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	5	2	0.22	25349740	11284	8.64	2260	2260	2245	2915	1575	2245	2246.52	0.22	7051	2308	2276	2233	2201	2158	2292	2217	40	670	100	1610	5	1	40137827	903	10.56	0.87	12	0.03	213.00	2586.00	3260	20230620	-30.98	1901	20231208	18.36	2460	-8.54	20240322	1996	12.73	20240102	3260	-30.98	20230620	1901	18.36	20231208	2.19	N	189980	100	40 억	89943	N	N	N	N
162	20240401	160725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	30	2	1.35	289177145	129525	51.75	2225	2265	2190	2875	1555	2215	2232.58	0.10	48622	2338	2276	2243	2181	2148	2260	2165	40	660	100	1590	5	1	40137827	901	10.54	0.87	12	0.32	213.00	2586.00	3260	20230620	-31.13	1901	20231208	18.10	2460	-8.74	20240322	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.18	N	189980	100	40 억	41321	N	N	N	N
163	20240401	150727	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2265	50	2	2.26	277767700	124453	49.72	2225	2265	2190	2875	1555	2215	2231.91	0.10	47878	2338	2276	2243	2181	2148	2260	2165	40	660	100	1590	5	1	40137827	909	10.63	0.88	12	0.31	213.00	2586.00	3260	20230620	-30.52	1901	20231208	19.15	2460	-7.93	20240322	1996	13.48	20240102	3260	-30.52	20230620	1901	19.15	20231208	2.18	N	189980	100	40 억	41321	N	N	N	N
164	20240401	140722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2265	50	2	2.26	270391460	121190	48.42	2225	2265	2190	2875	1555	2215	2231.14	0.10	48126	2338	2276	2243	2181	2148	2260	2165	40	660	100	1590	5	1	40137827	909	10.63	0.88	12	0.30	213.00	2586.00	3260	20230620	-30.52	1901	20231208	19.15	2460	-7.93	20240322	1996	13.48	20240102	3260	-30.52	20230620	1901	19.15	20231208	2.18	N	189980	100	40 억	41321	N	N	N	N
165	20240401	130719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	35	2	1.58	227377800	102115	40.80	2225	2260	2190	2875	1555	2215	2226.68	0.10	35521	2338	2276	2243	2181	2148	2260	2165	40	660	100	1590	5	1	40137827	903	10.56	0.87	12	0.25	213.00	2586.00	3260	20230620	-30.98	1901	20231208	18.36	2460	-8.54	20240322	1996	12.73	20240102	3260	-30.98	20230620	1901	18.36	20231208	2.18	N	189980	100	40 억	41321	N	N	N	N
166	20240401	120726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2255	40	2	1.81	196429770	88363	35.30	2225	2260	2190	2875	1555	2215	2222.99	0.10	33513	2338	2276	2243	2181	2148	2260	2165	40	660	100	1590	5	1	40137827	905	10.59	0.87	12	0.22	213.00	2586.00	3260	20230620	-30.83	1901	20231208	18.62	2460	-8.33	20240322	1996	12.98	20240102	3260	-30.83	20230620	1901	18.62	20231208	2.18	N	189980	100	40 억	41321	N	N	N	N
167	20240401	110725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	35	2	1.58	173681235	78262	31.27	2225	2250	2190	2875	1555	2215	2219.23	0.10	30372	2338	2276	2243	2181	2148	2260	2165	40	660	100	1590	5	1	40137827	903	10.56	0.87	12	0.19	213.00	2586.00	3260	20230620	-30.98	1901	20231208	18.36	2460	-8.54	20240322	1996	12.73	20240102	3260	-30.98	20230620	1901	18.36	20231208	2.18	N	189980	100	40 억	41321	N	N	N	N
168	20240401	100721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	15	2	0.68	129678365	58562	23.40	2225	2240	2190	2875	1555	2215	2214.38	0.10	26896	2338	2276	2243	2181	2148	2260	2165	40	660	100	1590	5	1	40137827	895	10.47	0.86	12	0.15	213.00	2586.00	3260	20230620	-31.60	1901	20231208	17.31	2460	-9.35	20240322	1996	11.72	20240102	3260	-31.60	20230620	1901	17.31	20231208	2.18	N	189980	100	40 억	41321	N	N	N	N
169	20240401	090721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	-10	5	-0.45	32798425	14806	5.92	2225	2240	2200	2875	1555	2215	2215.21	0.10	2496	2338	2276	2243	2181	2148	2260	2165	40	660	100	1590	5	1	40137827	885	10.35	0.85	12	0.04	213.00	2586.00	3260	20230620	-32.36	1901	20231208	15.99	2460	-10.37	20240322	1996	10.47	20240102	3260	-32.36	20230620	1901	15.99	20231208	2.18	N	189980	100	40 억	41321	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History