KissMeData/276730/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	161123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	-18	5	-1.45	575532063	469878	97.04	1227	1245	1216	1609	867	1238	1224.85	0.39	-34335	1323	1280	1251	1208	1179	1266	1194	292	371	500	860	1	1	58454091	713	-5.60	3.91	12	0.80	-218.00	312.00	1790	20230608	-31.84	891	20240125	36.92	1653	-26.19	20240416	891	36.92	20240125	1790	-31.84	20230608	891	36.92	20240125	0.03	N	276730	500	292 억	226475	N	N	N	N
3	20240430	151134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1222	-16	5	-1.29	550537927	449483	92.82	1227	1245	1216	1609	867	1238	1224.82	0.39	-34108	1323	1280	1251	1208	1179	1266	1194	292	371	500	860	1	1	58454091	714	-5.61	3.92	12	0.77	-218.00	312.00	1790	20230608	-31.73	891	20240125	37.15	1653	-26.07	20240416	891	37.15	20240125	1790	-31.73	20230608	891	37.15	20240125	0.03	N	276730	500	292 억	226475	N	N	N	N
4	20240430	141136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1220	-18	5	-1.45	517820398	422616	87.28	1227	1245	1216	1609	867	1238	1225.27	0.39	-31424	1323	1280	1251	1208	1179	1266	1194	292	371	500	860	1	1	58454091	713	-5.60	3.91	12	0.72	-218.00	312.00	1790	20230608	-31.84	891	20240125	36.92	1653	-26.19	20240416	891	36.92	20240125	1790	-31.84	20230608	891	36.92	20240125	0.03	N	276730	500	292 억	226475	N	N	N	N
5	20240430	131136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	-15	5	-1.21	460268091	375448	77.54	1227	1245	1216	1609	867	1238	1225.92	0.39	-35372	1323	1280	1251	1208	1179	1266	1194	292	371	500	860	1	1	58454091	715	-5.61	3.92	12	0.64	-218.00	312.00	1790	20230608	-31.68	891	20240125	37.26	1653	-26.01	20240416	891	37.26	20240125	1790	-31.68	20230608	891	37.26	20240125	0.03	N	276730	500	292 억	226475	N	N	N	N
6	20240430	121133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1219	-19	5	-1.53	349526115	284547	58.76	1227	1245	1219	1609	867	1238	1228.36	0.39	-35089	1323	1280	1251	1208	1179	1266	1194	292	371	500	860	1	1	58454091	713	-5.59	3.91	12	0.49	-218.00	312.00	1790	20230608	-31.90	891	20240125	36.81	1653	-26.26	20240416	891	36.81	20240125	1790	-31.90	20230608	891	36.81	20240125	0.03	N	276730	500	292 억	226475	N	N	N	N
7	20240430	111128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	-15	5	-1.21	266996473	216983	44.81	1227	1245	1222	1609	867	1238	1230.49	0.39	-24030	1323	1280	1251	1208	1179	1266	1194	292	371	500	860	1	1	58454091	715	-5.61	3.92	12	0.37	-218.00	312.00	1790	20230608	-31.68	891	20240125	37.26	1653	-26.01	20240416	891	37.26	20240125	1790	-31.68	20230608	891	37.26	20240125	0.03	N	276730	500	292 억	226475	N	N	N	N
8	20240430	101129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1230	-8	5	-0.65	183533902	148938	30.76	1227	1245	1225	1609	867	1238	1232.28	0.39	-8823	1323	1280	1251	1208	1179	1266	1194	292	371	500	860	1	1	58454091	719	-5.64	3.94	12	0.25	-218.00	312.00	1790	20230608	-31.28	891	20240125	38.05	1653	-25.59	20240416	891	38.05	20240125	1790	-31.28	20230608	891	38.05	20240125	0.03	N	276730	500	292 억	226475	N	N	N	N
9	20240430	091139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1237	-1	5	-0.08	66434075	53762	11.10	1227	1245	1227	1609	867	1238	1235.71	0.39	-15725	1323	1280	1251	1208	1179	1266	1194	292	371	500	860	1	1	58454091	723	-5.67	3.96	12	0.09	-218.00	312.00	1790	20230608	-30.89	891	20240125	38.83	1653	-25.17	20240416	891	38.83	20240125	1790	-30.89	20230608	891	38.83	20240125	0.03	N	276730	500	292 억	226475	N	N	N	N
10	20240429	161118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1238	-9	5	-0.72	600089325	480974	67.15	1294	1294	1222	1621	873	1247	1247.65	0.47	-49583	1349	1297	1261	1209	1173	1280	1192	292	374	500	870	1	1	58454091	724	-5.68	3.97	12	0.82	-218.00	312.00	1790	20230608	-30.84	891	20240125	38.95	1653	-25.11	20240416	891	38.95	20240125	1790	-30.84	20230608	891	38.95	20240125	0.03	N	276730	500	292 억	275873	N	N	N	N
11	20240429	151129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1239	-8	5	-0.64	585312922	469043	65.48	1294	1294	1222	1621	873	1247	1247.89	0.47	-44179	1349	1297	1261	1209	1173	1280	1192	292	374	500	870	1	1	58454091	724	-5.68	3.97	12	0.80	-218.00	312.00	1790	20230608	-30.78	891	20240125	39.06	1653	-25.05	20240416	891	39.06	20240125	1790	-30.78	20230608	891	39.06	20240125	0.03	N	276730	500	292 억	275873	N	N	N	N
12	20240429	141045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1242	-5	5	-0.40	513581610	411170	57.40	1294	1294	1222	1621	873	1247	1249.07	0.47	-11694	1349	1297	1261	1209	1173	1280	1192	292	374	500	870	1	1	58454091	726	-5.70	3.98	12	0.70	-218.00	312.00	1790	20230608	-30.61	891	20240125	39.39	1653	-24.86	20240416	891	39.39	20240125	1790	-30.61	20230608	891	39.39	20240125	0.03	N	276730	500	292 억	275873	N	N	N	N
13	20240429	131127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1244	-3	5	-0.24	458938014	367108	51.25	1294	1294	1222	1621	873	1247	1250.14	0.47	-5470	1349	1297	1261	1209	1173	1280	1192	292	374	500	870	1	1	58454091	727	-5.71	3.99	12	0.63	-218.00	312.00	1790	20230608	-30.50	891	20240125	39.62	1653	-24.74	20240416	891	39.62	20240125	1790	-30.50	20230608	891	39.62	20240125	0.03	N	276730	500	292 억	275873	N	N	N	N
14	20240429	121127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1252	5	2	0.40	421997973	337558	47.13	1294	1294	1222	1621	873	1247	1250.15	0.47	1048	1349	1297	1261	1209	1173	1280	1192	292	374	500	870	1	1	58454091	732	-5.74	4.01	12	0.58	-218.00	312.00	1790	20230608	-30.06	891	20240125	40.52	1653	-24.26	20240416	891	40.52	20240125	1790	-30.06	20230608	891	40.52	20240125	0.03	N	276730	500	292 억	275873	N	N	N	N
15	20240429	111102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1241	-6	5	-0.48	391141710	312804	43.67	1294	1294	1222	1621	873	1247	1250.44	0.47	10437	1349	1297	1261	1209	1173	1280	1192	292	374	500	870	1	1	58454091	725	-5.69	3.98	12	0.54	-218.00	312.00	1790	20230608	-30.67	891	20240125	39.28	1653	-24.92	20240416	891	39.28	20240125	1790	-30.67	20230608	891	39.28	20240125	0.03	N	276730	500	292 억	275873	N	N	N	N
16	20240429	101127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1239	-8	5	-0.64	338863560	270591	37.78	1294	1294	1222	1621	873	1247	1252.31	0.47	26845	1349	1297	1261	1209	1173	1280	1192	292	374	500	870	1	1	58454091	724	-5.68	3.97	12	0.46	-218.00	312.00	1790	20230608	-30.78	891	20240125	39.06	1653	-25.05	20240416	891	39.06	20240125	1790	-30.78	20230608	891	39.06	20240125	0.03	N	276730	500	292 억	275873	N	N	N	N
17	20240429	091127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1276	29	2	2.33	59431932	46691	6.52	1294	1294	1256	1621	873	1247	1272.88	0.47	7172	1349	1297	1261	1209	1173	1280	1192	292	374	500	870	1	1	58454091	746	-5.85	4.09	12	0.08	-218.00	312.00	1790	20230608	-28.72	891	20240125	43.21	1653	-22.81	20240416	891	43.21	20240125	1790	-28.72	20230608	891	43.21	20240125	0.03	N	276730	500	292 억	275873	N	N	N	N
18	20240426	161122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1247	-11	5	-0.87	903736458	713155	189.00	1258	1313	1225	1635	881	1258	1267.24	0.53	-38239	1322	1289	1251	1218	1180	1271	1200	292	377	500	880	1	1	58454091	729	-5.72	4.00	12	1.22	-218.00	312.00	1790	20230608	-30.34	891	20240125	39.96	1653	-24.56	20240416	891	39.96	20240125	1790	-30.34	20230608	891	39.96	20240125	0.03	N	276730	500	292 억	312307	N	N	N	N
19	20240426	151123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1243	-15	5	-1.19	865527408	682583	180.90	1258	1313	1225	1635	881	1258	1268.02	0.53	-30753	1322	1289	1251	1218	1180	1271	1200	292	377	500	880	1	1	58454091	727	-5.70	3.98	12	1.17	-218.00	312.00	1790	20230608	-30.56	891	20240125	39.51	1653	-24.80	20240416	891	39.51	20240125	1790	-30.56	20230608	891	39.51	20240125	0.03	N	276730	500	292 억	312307	N	N	N	N
20	20240426	141121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1255	-3	5	-0.24	762506510	599871	158.98	1258	1313	1225	1635	881	1258	1271.12	0.53	-6833	1322	1289	1251	1218	1180	1271	1200	292	377	500	880	1	1	58454091	734	-5.76	4.02	12	1.03	-218.00	312.00	1790	20230608	-29.89	891	20240125	40.85	1653	-24.08	20240416	891	40.85	20240125	1790	-29.89	20230608	891	40.85	20240125	0.03	N	276730	500	292 억	312307	N	N	N	N
21	20240426	131122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1259	1	2	0.08	733307999	576615	152.81	1258	1313	1225	1635	881	1258	1271.75	0.53	-1405	1322	1289	1251	1218	1180	1271	1200	292	377	500	880	1	1	58454091	736	-5.78	4.04	12	0.99	-218.00	312.00	1790	20230608	-29.66	891	20240125	41.30	1653	-23.84	20240416	891	41.30	20240125	1790	-29.66	20230608	891	41.30	20240125	0.03	N	276730	500	292 억	312307	N	N	N	N
22	20240426	121120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1255	-3	5	-0.24	659752932	518176	137.33	1258	1313	1225	1635	881	1258	1273.22	0.53	20019	1322	1289	1251	1218	1180	1271	1200	292	377	500	880	1	1	58454091	734	-5.76	4.02	12	0.89	-218.00	312.00	1790	20230608	-29.89	891	20240125	40.85	1653	-24.08	20240416	891	40.85	20240125	1790	-29.89	20230608	891	40.85	20240125	0.03	N	276730	500	292 억	312307	N	N	N	N
23	20240426	111119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1252	-6	5	-0.48	619509340	486020	128.80	1258	1313	1225	1635	881	1258	1274.66	0.53	30448	1322	1289	1251	1218	1180	1271	1200	292	377	500	880	1	1	58454091	732	-5.74	4.01	12	0.83	-218.00	312.00	1790	20230608	-30.06	891	20240125	40.52	1653	-24.26	20240416	891	40.52	20240125	1790	-30.06	20230608	891	40.52	20240125	0.03	N	276730	500	292 억	312307	N	N	N	N
24	20240426	101120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1254	-4	5	-0.32	447658488	347357	92.06	1258	1313	1254	1635	881	1258	1288.76	0.53	32353	1322	1289	1251	1218	1180	1271	1200	292	377	500	880	1	1	58454091	733	-5.75	4.02	12	0.59	-218.00	312.00	1790	20230608	-29.94	891	20240125	40.74	1653	-24.14	20240416	891	40.74	20240125	1790	-29.94	20230608	891	40.74	20240125	0.03	N	276730	500	292 억	312307	N	N	N	N
25	20240426	091124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1289	31	2	2.46	147102726	113818	30.16	1258	1313	1258	1635	881	1258	1292.44	0.53	-15307	1322	1289	1251	1218	1180	1271	1200	292	377	500	880	1	1	58454091	753	-5.91	4.13	12	0.19	-218.00	312.00	1790	20230608	-27.99	891	20240125	44.67	1653	-22.02	20240416	891	44.67	20240125	1790	-27.99	20230608	891	44.67	20240125	0.03	N	276730	500	292 억	312307	N	N	N	N
26	20240425	161114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1258	-9	5	-0.71	465465813	372055	37.14	1266	1284	1213	1647	887	1267	1251.07	0.49	26034	1322	1294	1272	1244	1222	1283	1233	292	380	500	880	1	1	58454091	735	-5.77	4.03	12	0.64	-218.00	312.00	1796	20230419	-29.96	891	20240125	41.19	1653	-23.90	20240416	891	41.19	20240125	1790	-29.72	20230608	891	41.19	20240125	0.03	N	276730	500	292 억	286354	N	N	N	N
27	20240425	151119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1256	-11	5	-0.87	432193289	345529	34.49	1266	1284	1213	1647	887	1267	1250.82	0.49	8461	1322	1294	1272	1244	1222	1283	1233	292	380	500	880	1	1	58454091	734	-5.76	4.03	12	0.59	-218.00	312.00	1796	20230419	-30.07	891	20240125	40.97	1653	-24.02	20240416	891	40.97	20240125	1790	-29.83	20230608	891	40.97	20240125	0.03	N	276730	500	292 억	286354	N	N	N	N
28	20240425	141116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1250	-17	5	-1.34	385383290	308248	30.77	1266	1284	1213	1647	887	1267	1250.24	0.49	3753	1322	1294	1272	1244	1222	1283	1233	292	380	500	880	1	1	58454091	731	-5.73	4.01	12	0.53	-218.00	312.00	1796	20230419	-30.40	891	20240125	40.29	1653	-24.38	20240416	891	40.29	20240125	1790	-30.17	20230608	891	40.29	20240125	0.03	N	276730	500	292 억	286354	N	N	N	N
29	20240425	131116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1249	-18	5	-1.42	347940571	278291	27.78	1266	1284	1213	1647	887	1267	1250.28	0.49	-8993	1322	1294	1272	1244	1222	1283	1233	292	380	500	880	1	1	58454091	730	-5.73	4.00	12	0.48	-218.00	312.00	1796	20230419	-30.46	891	20240125	40.18	1653	-24.44	20240416	891	40.18	20240125	1790	-30.22	20230608	891	40.18	20240125	0.03	N	276730	500	292 억	286354	N	N	N	N
30	20240425	121113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1248	-19	5	-1.50	291574332	233049	23.26	1266	1284	1213	1647	887	1267	1251.13	0.49	-37594	1322	1294	1272	1244	1222	1283	1233	292	380	500	880	1	1	58454091	730	-5.72	4.00	12	0.40	-218.00	312.00	1796	20230419	-30.51	891	20240125	40.07	1653	-24.50	20240416	891	40.07	20240125	1790	-30.28	20230608	891	40.07	20240125	0.03	N	276730	500	292 억	286354	N	N	N	N
31	20240425	111115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1253	-14	5	-1.10	272572667	217811	21.74	1266	1284	1213	1647	887	1267	1251.42	0.49	-37720	1322	1294	1272	1244	1222	1283	1233	292	380	500	880	1	1	58454091	732	-5.75	4.02	12	0.37	-218.00	312.00	1796	20230419	-30.23	891	20240125	40.63	1653	-24.20	20240416	891	40.63	20240125	1790	-30.00	20230608	891	40.63	20240125	0.03	N	276730	500	292 억	286354	N	N	N	N
32	20240425	101115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1252	-15	5	-1.18	195542352	156055	15.58	1266	1284	1213	1647	887	1267	1253.03	0.49	-27298	1322	1294	1272	1244	1222	1283	1233	292	380	500	880	1	1	58454091	732	-5.74	4.01	12	0.27	-218.00	312.00	1796	20230419	-30.29	891	20240125	40.52	1653	-24.26	20240416	891	40.52	20240125	1790	-30.06	20230608	891	40.52	20240125	0.03	N	276730	500	292 억	286354	N	N	N	N
33	20240425	091119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1254	-13	5	-1.03	91191968	73344	7.32	1266	1266	1213	1647	887	1267	1243.35	0.49	-9360	1322	1294	1272	1244	1222	1283	1233	292	380	500	880	1	1	58454091	733	-5.75	4.02	12	0.13	-218.00	312.00	1796	20230419	-30.18	891	20240125	40.74	1653	-24.14	20240416	891	40.74	20240125	1790	-29.94	20230608	891	40.74	20240125	0.03	N	276730	500	292 억	286354	N	N	N	N
34	20240424	161056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1267	-28	5	-2.16	1253793242	988801	51.41	1295	1300	1250	1683	907	1295	1267.99	0.24	143356	1495	1395	1325	1225	1155	1360	1190	292	388	500	900	1	1	58454091	741	-5.81	4.06	12	1.69	-218.00	312.00	1796	20230419	-29.45	891	20240125	42.20	1653	-23.35	20240416	891	42.20	20240125	1790	-29.22	20230608	891	42.20	20240125	0.06	N	276730	500	292 억	142966	N	N	N	N
35	20240424	151113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1263	-32	5	-2.47	1230528384	970422	50.46	1295	1300	1250	1683	907	1295	1268.03	0.24	144080	1495	1395	1325	1225	1155	1360	1190	292	388	500	900	1	1	58454091	738	-5.79	4.05	12	1.66	-218.00	312.00	1796	20230419	-29.68	891	20240125	41.75	1653	-23.59	20240416	891	41.75	20240125	1790	-29.44	20230608	891	41.75	20240125	0.06	N	276730	500	292 억	142966	N	N	N	N
36	20240424	141114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1268	-27	5	-2.08	972200590	765898	39.82	1295	1300	1250	1683	907	1295	1269.36	0.24	134060	1495	1395	1325	1225	1155	1360	1190	292	388	500	900	1	1	58454091	741	-5.82	4.06	12	1.31	-218.00	312.00	1796	20230419	-29.40	891	20240125	42.31	1653	-23.29	20240416	891	42.31	20240125	1790	-29.16	20230608	891	42.31	20240125	0.06	N	276730	500	292 억	142966	N	N	N	N
37	20240424	131117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1261	-34	5	-2.63	831835791	655207	34.07	1295	1300	1250	1683	907	1295	1269.58	0.24	51208	1495	1395	1325	1225	1155	1360	1190	292	388	500	900	1	1	58454091	737	-5.78	4.04	12	1.12	-218.00	312.00	1796	20230419	-29.79	891	20240125	41.53	1653	-23.71	20240416	891	41.53	20240125	1790	-29.55	20230608	891	41.53	20240125	0.06	N	276730	500	292 억	142966	N	N	N	N
38	20240424	121111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1261	-34	5	-2.63	721134855	567411	29.50	1295	1300	1250	1683	907	1295	1270.92	0.24	23619	1495	1395	1325	1225	1155	1360	1190	292	388	500	900	1	1	58454091	737	-5.78	4.04	12	0.97	-218.00	312.00	1796	20230419	-29.79	891	20240125	41.53	1653	-23.71	20240416	891	41.53	20240125	1790	-29.55	20230608	891	41.53	20240125	0.06	N	276730	500	292 억	142966	N	N	N	N
39	20240424	111110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1262	-33	5	-2.55	590053326	463351	24.09	1295	1300	1250	1683	907	1295	1273.45	0.24	117	1495	1395	1325	1225	1155	1360	1190	292	388	500	900	1	1	58454091	738	-5.79	4.04	12	0.79	-218.00	312.00	1796	20230419	-29.73	891	20240125	41.64	1653	-23.65	20240416	891	41.64	20240125	1790	-29.50	20230608	891	41.64	20240125	0.06	N	276730	500	292 억	142966	N	N	N	N
40	20240424	101107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1281	-14	5	-1.08	281411091	219520	11.41	1295	1300	1250	1683	907	1295	1281.94	0.24	-5514	1495	1395	1325	1225	1155	1360	1190	292	388	500	900	1	1	58454091	749	-5.88	4.11	12	0.38	-218.00	312.00	1796	20230419	-28.67	891	20240125	43.77	1653	-22.50	20240416	891	43.77	20240125	1790	-28.44	20230608	891	43.77	20240125	0.06	N	276730	500	292 억	142966	N	N	N	N
41	20240424	091112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1274	-21	5	-1.62	68980862	54101	2.81	1295	1300	1250	1683	907	1295	1275.04	0.24	2780	1495	1395	1325	1225	1155	1360	1190	292	388	500	900	1	1	58454091	745	-5.84	4.08	12	0.09	-218.00	312.00	1796	20230419	-29.06	891	20240125	42.99	1653	-22.93	20240416	891	42.99	20240125	1790	-28.83	20230608	891	42.99	20240125	0.06	N	276730	500	292 억	142966	N	N	N	N
42	20240423	161046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1295	-113	5	-8.03	2500455945	1914133	158.29	1425	1425	1255	1830	986	1408	1306.32	0.18	42210	1500	1453	1420	1373	1340	1477	1397	292	422	500	980	1	1	58454091	757	-5.94	4.15	12	3.27	-218.00	312.00	1796	20230419	-27.90	891	20240125	45.34	1653	-21.66	20240416	891	45.34	20240125	1790	-27.65	20230608	891	45.34	20240125	0.06	N	276730	500	292 억	106553	N	N	N	N
43	20240423	151107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1290	-118	5	-8.38	2429183720	1858792	153.71	1425	1425	1255	1830	986	1408	1306.86	0.18	53333	1500	1453	1420	1373	1340	1477	1397	292	422	500	980	1	1	58454091	754	-5.92	4.13	12	3.18	-218.00	312.00	1796	20230419	-28.17	891	20240125	44.78	1653	-21.96	20240416	891	44.78	20240125	1790	-27.93	20230608	891	44.78	20240125	0.06	N	276730	500	292 억	106553	N	N	N	N
44	20240423	141106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1297	-111	5	-7.88	1970666112	1499453	124.00	1425	1425	1255	1830	986	1408	1314.26	0.18	33174	1500	1453	1420	1373	1340	1477	1397	292	422	500	980	1	1	58454091	758	-5.95	4.16	12	2.57	-218.00	312.00	1796	20230419	-27.78	891	20240125	45.57	1653	-21.54	20240416	891	45.57	20240125	1790	-27.54	20230608	891	45.57	20240125	0.06	N	276730	500	292 억	106553	N	N	N	N
45	20240423	131104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1299	-109	5	-7.74	1685247133	1278985	105.77	1425	1425	1255	1830	986	1408	1317.64	0.18	62301	1500	1453	1420	1373	1340	1477	1397	292	422	500	980	1	1	58454091	759	-5.96	4.16	12	2.19	-218.00	312.00	1796	20230419	-27.67	891	20240125	45.79	1653	-21.42	20240416	891	45.79	20240125	1790	-27.43	20230608	891	45.79	20240125	0.06	N	276730	500	292 억	106553	N	N	N	N
46	20240423	121103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1309	-99	5	-7.03	1289666162	973122	80.47	1425	1425	1255	1830	986	1408	1325.29	0.18	101058	1500	1453	1420	1373	1340	1477	1397	292	422	500	980	1	1	58454091	765	-6.00	4.20	12	1.66	-218.00	312.00	1796	20230419	-27.12	891	20240125	46.91	1653	-20.81	20240416	891	46.91	20240125	1790	-26.87	20230608	891	46.91	20240125	0.06	N	276730	500	292 억	106553	N	N	N	N
47	20240423	111105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1348	-60	5	-4.26	500416113	364006	30.10	1425	1425	1340	1830	986	1408	1374.75	0.18	-1315	1500	1453	1420	1373	1340	1477	1397	292	422	500	980	1	1	58454091	788	-6.18	4.32	12	0.62	-218.00	312.00	1796	20230419	-24.94	891	20240125	51.29	1653	-18.45	20240416	891	51.29	20240125	1790	-24.69	20230608	891	51.29	20240125	0.06	N	276730	500	292 억	106553	N	N	N	N
48	20240423	101102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1381	-27	5	-1.92	280594090	202110	16.71	1425	1425	1340	1830	986	1408	1388.32	0.18	694	1500	1453	1420	1373	1340	1477	1397	292	422	500	980	1	1	58454091	807	-6.33	4.43	12	0.35	-218.00	312.00	1796	20230419	-23.11	891	20240125	54.99	1653	-16.45	20240416	891	54.99	20240125	1790	-22.85	20230608	891	54.99	20240125	0.06	N	276730	500	292 억	106553	N	N	N	N
49	20240423	091105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	-8	5	-0.57	41914926	29993	2.48	1425	1425	1340	1830	986	1408	1397.49	0.18	-12054	1500	1453	1420	1373	1340	1477	1397	292	422	500	980	1	1	58454091	818	-6.42	4.49	12	0.05	-218.00	312.00	1796	20230419	-22.05	891	20240125	57.13	1653	-15.31	20240416	891	57.13	20240125	1790	-21.79	20230608	891	57.13	20240125	0.06	N	276730	500	292 억	106553	N	N	N	N
50	20240422	161100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1408	2	2	0.14	1707583474	1193410	64.26	1407	1467	1387	1827	985	1406	1430.85	0.16	13924	1520	1462	1390	1332	1260	1427	1297	292	421	500	980	1	1	58454091	823	-6.46	4.51	12	2.04	-218.00	312.00	1796	20230419	-21.60	891	20240125	58.02	1653	-14.82	20240416	891	58.02	20240125	1790	-21.34	20230608	891	58.02	20240125	0.06	N	276730	500	292 억	94666	N	N	N	N
51	20240422	151058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	4	2	0.28	1677974794	1172419	63.13	1407	1467	1387	1827	985	1406	1431.21	0.16	10107	1520	1462	1390	1332	1260	1427	1297	292	421	500	980	1	1	58454091	824	-6.47	4.52	12	2.01	-218.00	312.00	1796	20230419	-21.49	891	20240125	58.25	1653	-14.70	20240416	891	58.25	20240125	1790	-21.23	20230608	891	58.25	20240125	0.06	N	276730	500	292 억	94666	N	N	N	N
52	20240422	141059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1413	7	2	0.50	1539384849	1073996	57.83	1407	1467	1387	1827	985	1406	1433.32	0.16	-8403	1520	1462	1390	1332	1260	1427	1297	292	421	500	980	1	1	58454091	826	-6.48	4.53	12	1.84	-218.00	312.00	1796	20230419	-21.33	891	20240125	58.59	1653	-14.52	20240416	891	58.59	20240125	1790	-21.06	20230608	891	58.59	20240125	0.06	N	276730	500	292 억	94666	N	N	N	N
53	20240422	131056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1415	9	2	0.64	1403613389	977902	52.66	1407	1467	1387	1827	985	1406	1435.33	0.16	-4888	1520	1462	1390	1332	1260	1427	1297	292	421	500	980	1	1	58454091	827	-6.49	4.54	12	1.67	-218.00	312.00	1796	20230419	-21.21	891	20240125	58.81	1653	-14.40	20240416	891	58.81	20240125	1790	-20.95	20230608	891	58.81	20240125	0.06	N	276730	500	292 억	94666	N	N	N	N
54	20240422	121055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1414	8	2	0.57	1359060784	946439	50.96	1407	1467	1387	1827	985	1406	1435.97	0.16	-5390	1520	1462	1390	1332	1260	1427	1297	292	421	500	980	1	1	58454091	827	-6.49	4.53	12	1.62	-218.00	312.00	1796	20230419	-21.27	891	20240125	58.70	1653	-14.46	20240416	891	58.70	20240125	1790	-21.01	20230608	891	58.70	20240125	0.06	N	276730	500	292 억	94666	N	N	N	N
55	20240422	111057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1435	29	2	2.06	1244927375	865985	46.63	1407	1467	1387	1827	985	1406	1437.59	0.16	-6993	1520	1462	1390	1332	1260	1427	1297	292	421	500	980	1	1	58454091	839	-6.58	4.60	12	1.48	-218.00	312.00	1796	20230419	-20.10	891	20240125	61.05	1653	-13.19	20240416	891	61.05	20240125	1790	-19.83	20230608	891	61.05	20240125	0.06	N	276730	500	292 억	94666	N	N	N	N
56	20240422	101058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1442	36	2	2.56	957237795	665052	35.81	1407	1467	1387	1827	985	1406	1439.34	0.16	3276	1520	1462	1390	1332	1260	1427	1297	292	421	500	980	1	1	58454091	843	-6.61	4.62	12	1.14	-218.00	312.00	1796	20230419	-19.71	891	20240125	61.84	1653	-12.76	20240416	891	61.84	20240125	1790	-19.44	20230608	891	61.84	20240125	0.06	N	276730	500	292 억	94666	N	N	N	N
57	20240422	091059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1390	-16	5	-1.14	106773523	75953	4.09	1407	1425	1387	1827	985	1406	1405.78	0.16	-15515	1520	1462	1390	1332	1260	1427	1297	292	421	500	980	1	1	58454091	813	-6.38	4.46	12	0.13	-218.00	312.00	1796	20230419	-22.61	891	20240125	56.00	1653	-15.91	20240416	891	56.00	20240125	1790	-22.35	20230608	891	56.00	20240125	0.06	N	276730	500	292 억	94666	N	N	N	N
58	20240419	161007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1406	6	2	0.43	2556911584	1853250	29.67	1440	1448	1318	1820	980	1400	1379.67	0.33	-100702	1634	1516	1406	1288	1178	1576	1348	292	420	500	980	1	1	58454091	822	-6.45	4.51	12	3.17	-218.00	312.00	1796	20230419	-21.71	891	20240125	57.80	1653	-14.94	20240416	891	57.80	20240125	1796	-21.71	20230419	891	57.80	20240125	0.16	N	276730	500	292 억	194299	N	N	N	N
59	20240419	151014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1408	8	2	0.57	2485103816	1802191	28.85	1440	1448	1318	1820	980	1400	1378.93	0.33	-91201	1634	1516	1406	1288	1178	1576	1348	292	420	500	980	1	1	58454091	823	-6.46	4.51	12	3.08	-218.00	312.00	1796	20230419	-21.60	891	20240125	58.02	1653	-14.82	20240416	891	58.02	20240125	1796	-21.60	20230419	891	58.02	20240125	0.16	N	276730	500	292 억	194299	N	N	N	N
60	20240419	141007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	0	3	0.00	2003538420	1459559	23.37	1440	1448	1318	1820	980	1400	1372.70	0.33	-97424	1634	1516	1406	1288	1178	1576	1348	292	420	500	980	1	1	58454091	818	-6.42	4.49	12	2.50	-218.00	312.00	1796	20230419	-22.05	891	20240125	57.13	1653	-15.31	20240416	891	57.13	20240125	1796	-22.05	20230419	891	57.13	20240125	0.16	N	276730	500	292 억	194299	N	N	N	N
61	20240419	131008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1373	-27	5	-1.93	1492186395	1091553	17.48	1440	1448	1318	1820	980	1400	1367.03	0.33	-13149	1634	1516	1406	1288	1178	1576	1348	292	420	500	980	1	1	58454091	803	-6.30	4.40	12	1.87	-218.00	312.00	1796	20230419	-23.55	891	20240125	54.10	1653	-16.94	20240416	891	54.10	20240125	1796	-23.55	20230419	891	54.10	20240125	0.16	N	276730	500	292 억	194299	N	N	N	N
62	20240419	121004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1346	-54	5	-3.86	1316917221	963707	15.43	1440	1448	1318	1820	980	1400	1366.51	0.33	-25273	1634	1516	1406	1288	1178	1576	1348	292	420	500	980	1	1	58454091	787	-6.17	4.31	12	1.65	-218.00	312.00	1796	20230419	-25.06	891	20240125	51.07	1653	-18.57	20240416	891	51.07	20240125	1796	-25.06	20230419	891	51.07	20240125	0.16	N	276730	500	292 억	194299	N	N	N	N
63	20240419	111017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1341	-59	5	-4.21	1036176899	753291	12.06	1440	1448	1340	1820	980	1400	1375.53	0.33	-71354	1634	1516	1406	1288	1178	1576	1348	292	420	500	980	1	1	58454091	784	-6.15	4.30	12	1.29	-218.00	312.00	1796	20230419	-25.33	891	20240125	50.51	1653	-18.87	20240416	891	50.51	20240125	1796	-25.33	20230419	891	50.51	20240125	0.16	N	276730	500	292 억	194299	N	N	N	N
64	20240419	101012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1356	-44	5	-3.14	816090328	590247	9.45	1440	1448	1350	1820	980	1400	1382.63	0.33	-19943	1634	1516	1406	1288	1178	1576	1348	292	420	500	980	1	1	58454091	793	-6.22	4.35	12	1.01	-218.00	312.00	1796	20230419	-24.50	891	20240125	52.19	1653	-17.97	20240416	891	52.19	20240125	1796	-24.50	20230419	891	52.19	20240125	0.16	N	276730	500	292 억	194299	N	N	N	N
65	20240419	091003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1409	9	2	0.64	212832599	150220	2.40	1440	1448	1402	1820	980	1400	1416.81	0.33	-41426	1634	1516	1406	1288	1178	1576	1348	292	420	500	980	1	1	58454091	824	-6.46	4.52	12	0.26	-218.00	312.00	1796	20230419	-21.55	891	20240125	58.14	1653	-14.76	20240416	891	58.14	20240125	1796	-21.55	20230419	891	58.14	20240125	0.16	N	276730	500	292 억	194299	N	N	N	N
66	20240418	161004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	163	2	13.18	8885995697	6222013	197.34	1350	1524	1296	1608	866	1237	1428.17	0.61	-166437	1803	1520	1365	1082	927	1442	1004	292	371	500	860	1	1	58454091	818	-6.42	4.49	12	10.64	-218.00	312.00	2080	20230412	-32.69	891	20240125	57.13	1653	-15.31	20240416	891	57.13	20240125	1796	-22.05	20230419	891	57.13	20240125	0.06	N	276730	500	292 억	358382	N	N	N	N
67	20240418	151004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1409	172	2	13.90	8737950932	6116367	193.99	1350	1524	1296	1608	866	1237	1428.62	0.61	-165826	1803	1520	1365	1082	927	1442	1004	292	371	500	860	1	1	58454091	824	-6.46	4.52	12	10.46	-218.00	312.00	2080	20230412	-32.26	891	20240125	58.14	1653	-14.76	20240416	891	58.14	20240125	1796	-21.55	20230419	891	58.14	20240125	0.06	N	276730	500	292 억	358382	N	N	N	N
68	20240418	141010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1412	175	2	14.15	8379982906	5864044	185.98	1350	1524	1296	1608	866	1237	1429.05	0.61	-140008	1803	1520	1365	1082	927	1442	1004	292	371	500	860	1	1	58454091	825	-6.48	4.53	12	10.03	-218.00	312.00	2080	20230412	-32.12	891	20240125	58.47	1653	-14.58	20240416	891	58.47	20240125	1796	-21.38	20230419	891	58.47	20240125	0.06	N	276730	500	292 억	358382	N	N	N	N
69	20240418	131001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1449	212	2	17.14	7903213227	5532030	175.45	1350	1524	1296	1608	866	1237	1428.63	0.61	-163689	1803	1520	1365	1082	927	1442	1004	292	371	500	860	1	1	58454091	847	-6.65	4.64	12	9.46	-218.00	312.00	2080	20230412	-30.34	891	20240125	62.63	1653	-12.34	20240416	891	62.63	20240125	1796	-19.32	20230419	891	62.63	20240125	0.06	N	276730	500	292 억	358382	N	N	N	N
70	20240418	121001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1452	215	2	17.38	6864805489	4808143	152.50	1350	1524	1296	1608	866	1237	1427.75	0.61	-142177	1803	1520	1365	1082	927	1442	1004	292	371	500	860	1	1	58454091	849	-6.66	4.65	12	8.23	-218.00	312.00	2080	20230412	-30.19	891	20240125	62.96	1653	-12.16	20240416	891	62.96	20240125	1796	-19.15	20230419	891	62.96	20240125	0.06	N	276730	500	292 억	358382	N	N	N	N
71	20240418	111007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1424	187	2	15.12	3642234989	2624950	83.25	1350	1476	1296	1608	866	1237	1387.54	0.61	-63116	1803	1520	1365	1082	927	1442	1004	292	371	500	860	1	1	58454091	832	-6.53	4.56	12	4.49	-218.00	312.00	2080	20230412	-31.54	891	20240125	59.82	1653	-13.85	20240416	891	59.82	20240125	1796	-20.71	20230419	891	59.82	20240125	0.06	N	276730	500	292 억	358382	N	N	N	N
72	20240418	101004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1408	171	2	13.82	3320694196	2397188	76.03	1350	1476	1296	1608	866	1237	1385.25	0.61	-119331	1803	1520	1365	1082	927	1442	1004	292	371	500	860	1	1	58454091	823	-6.46	4.51	12	4.10	-218.00	312.00	2080	20230412	-32.31	891	20240125	58.02	1653	-14.82	20240416	891	58.02	20240125	1796	-21.60	20230419	891	58.02	20240125	0.06	N	276730	500	292 억	358382	N	N	N	N
73	20240418	091001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1331	94	2	7.60	968653577	717933	22.77	1350	1390	1296	1608	866	1237	1349.23	0.61	-133193	1803	1520	1365	1082	927	1442	1004	292	371	500	860	1	1	58454091	778	-6.11	4.27	12	1.23	-218.00	312.00	2080	20230412	-36.01	891	20240125	49.38	1653	-19.48	20240416	891	49.38	20240125	1796	-25.89	20230419	891	49.38	20240125	0.06	N	276730	500	292 억	358382	N	N	N	N
74	20240417	160953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1237	-403	5	-24.57	4193828293	2846231	115.84	1640	1648	1210	2130	1148	1640	1479.07	0.49	69384	1715	1677	1615	1577	1515	1696	1596	292	490	500	1140	1	1	58454091	723	-5.67	3.96	12	4.87	-218.00	312.00	2080	20230412	-40.53	891	20240125	38.83	1653	-25.17	20240416	891	38.83	20240125	1796	-31.12	20230419	891	38.83	20240125	0.06	N	276730	500	292 억	286016	N	N	N	N
75	20240417	151009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1476	-164	5	-10.00	2824852400	1801439	73.32	1640	1648	1461	2130	1148	1640	1568.11	0.49	-87794	1715	1677	1615	1577	1515	1696	1596	292	490	500	1140	1	1	58454091	863	-6.77	4.73	12	3.08	-218.00	312.00	2080	20230412	-29.04	891	20240125	65.66	1653	-10.71	20240416	891	65.66	20240125	1796	-17.82	20230419	891	65.66	20240125	0.06	N	276730	500	292 억	286016	N	N	N	N
76	20240417	141005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1553	-87	5	-5.30	1991968318	1251279	50.93	1640	1648	1500	2130	1148	1640	1591.95	0.49	-19273	1715	1677	1615	1577	1515	1696	1596	292	490	500	1140	1	1	58454091	908	-7.12	4.98	12	2.14	-218.00	312.00	2080	20230412	-25.34	891	20240125	74.30	1653	-6.05	20240416	891	74.30	20240125	1796	-13.53	20230419	891	74.30	20240125	0.06	N	276730	500	292 억	286016	N	N	N	N
77	20240417	131006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1601	-39	5	-2.38	1145447048	706003	28.73	1640	1648	1590	2130	1148	1640	1622.44	0.49	-63762	1715	1677	1615	1577	1515	1696	1596	292	490	500	1140	1	1	58454091	936	-7.34	5.13	12	1.21	-218.00	312.00	2080	20230412	-23.03	891	20240125	79.69	1653	-3.15	20240416	891	79.69	20240125	1796	-10.86	20230419	891	79.69	20240125	0.06	N	276730	500	292 억	286016	N	N	N	N
78	20240417	121008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	-40	5	-2.44	1076664021	663070	26.99	1640	1648	1590	2130	1148	1640	1623.76	0.49	-60640	1715	1677	1615	1577	1515	1696	1596	292	490	500	1140	1	1	58454091	935	-7.34	5.13	12	1.13	-218.00	312.00	2080	20230412	-23.08	891	20240125	79.57	1653	-3.21	20240416	891	79.57	20240125	1796	-10.91	20230419	891	79.57	20240125	0.06	N	276730	500	292 억	286016	N	N	N	N
79	20240417	111010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1625	-15	5	-0.91	786894358	482483	19.64	1640	1648	1609	2130	1148	1640	1630.93	0.49	-35304	1715	1677	1615	1577	1515	1696	1596	292	490	500	1140	1	1	58454091	950	-7.45	5.21	12	0.83	-218.00	312.00	2080	20230412	-21.88	891	20240125	82.38	1653	-1.69	20240416	891	82.38	20240125	1796	-9.52	20230419	891	82.38	20240125	0.06	N	276730	500	292 억	286016	N	N	N	N
80	20240417	101001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1620	-20	5	-1.22	662893799	406007	16.52	1640	1648	1609	2130	1148	1640	1632.72	0.49	-33423	1715	1677	1615	1577	1515	1696	1596	292	490	500	1140	1	1	58454091	947	-7.43	5.19	12	0.69	-218.00	312.00	2080	20230412	-22.12	891	20240125	81.82	1653	-2.00	20240416	891	81.82	20240125	1796	-9.80	20230419	891	81.82	20240125	0.06	N	276730	500	292 억	286016	N	N	N	N
81	20240417	090958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1640	0	3	0.00	319035691	194333	7.91	1640	1648	1627	2130	1148	1640	1641.70	0.49	-15860	1715	1677	1615	1577	1515	1696	1596	292	490	500	1140	1	1	58454091	959	-7.52	5.26	12	0.33	-218.00	312.00	2080	20230412	-21.15	891	20240125	84.06	1653	-0.79	20240416	891	84.06	20240125	1796	-8.69	20230419	891	84.06	20240125	0.06	N	276730	500	292 억	286016	N	N	N	N
82	20240416	161002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1640	21	2	1.30	3960765591	2455518	115.61	1620	1653	1553	2100	1134	1619	1613.00	0.53	-23332	1719	1669	1570	1520	1421	1694	1545	292	481	500	1130	1	1	58454091	959	-7.52	5.26	12	4.20	-218.00	312.00	2080	20230412	-21.15	891	20240125	84.06	1653	-0.79	20240416	891	84.06	20240125	1796	-8.69	20230419	891	84.06	20240125	0.00	N	276730	500	292 억	308391	N	N	N	N
83	20240416	151002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1587	-32	5	-1.98	3613121842	2241504	105.53	1620	1653	1553	2100	1134	1619	1611.92	0.53	26158	1719	1669	1570	1520	1421	1694	1545	292	481	500	1130	1	1	58454091	928	-7.28	5.09	12	3.83	-218.00	312.00	2080	20230412	-23.70	891	20240125	78.11	1653	-3.99	20240416	891	78.11	20240125	1796	-11.64	20230419	891	78.11	20240125	0.00	N	276730	500	292 억	308391	N	N	N	N
84	20240416	141002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	-2	5	-0.12	2541751067	1581424	74.46	1620	1650	1553	2100	1134	1619	1607.25	0.53	-38891	1719	1669	1570	1520	1421	1694	1545	292	481	500	1130	1	1	58454091	945	-7.42	5.18	12	2.71	-218.00	312.00	2080	20230412	-22.26	891	20240125	81.48	1650	-2.00	20240416	891	81.48	20240125	1796	-9.97	20230419	891	81.48	20240125	0.00	N	276730	500	292 억	308391	N	N	N	N
85	20240416	131000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1605	-14	5	-0.86	2372056773	1475942	69.49	1620	1650	1553	2100	1134	1619	1607.15	0.53	-51192	1719	1669	1570	1520	1421	1694	1545	292	481	500	1130	1	1	58454091	938	-7.36	5.14	12	2.52	-218.00	312.00	2080	20230412	-22.84	891	20240125	80.13	1650	-2.73	20240416	891	80.13	20240125	1796	-10.63	20230419	891	80.13	20240125	0.00	N	276730	500	292 억	308391	N	N	N	N
86	20240416	121002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1617	-2	5	-0.12	2306825194	1435273	67.58	1620	1650	1553	2100	1134	1619	1607.24	0.53	-47535	1719	1669	1570	1520	1421	1694	1545	292	481	500	1130	1	1	58454091	945	-7.42	5.18	12	2.46	-218.00	312.00	2080	20230412	-22.26	891	20240125	81.48	1650	-2.00	20240416	891	81.48	20240125	1796	-9.97	20230419	891	81.48	20240125	0.00	N	276730	500	292 억	308391	N	N	N	N
87	20240416	110958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1604	-15	5	-0.93	2093093366	1303040	61.35	1620	1650	1553	2100	1134	1619	1606.31	0.53	-66630	1719	1669	1570	1520	1421	1694	1545	292	481	500	1130	1	1	58454091	938	-7.36	5.14	12	2.23	-218.00	312.00	2080	20230412	-22.88	891	20240125	80.02	1650	-2.79	20240416	891	80.02	20240125	1796	-10.69	20230419	891	80.02	20240125	0.00	N	276730	500	292 억	308391	N	N	N	N
88	20240416	100950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1608	-11	5	-0.68	1901086888	1183309	55.71	1620	1650	1553	2100	1134	1619	1606.58	0.53	-33359	1719	1669	1570	1520	1421	1694	1545	292	481	500	1130	1	1	58454091	940	-7.38	5.15	12	2.02	-218.00	312.00	2080	20230412	-22.69	891	20240125	80.47	1650	-2.55	20240416	891	80.47	20240125	1796	-10.47	20230419	891	80.47	20240125	0.00	N	276730	500	292 억	308391	N	N	N	N
89	20240416	090950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1587	-32	5	-1.98	862011356	533413	25.11	1620	1650	1584	2100	1134	1619	1616.03	0.53	30897	1719	1669	1570	1520	1421	1694	1545	292	481	500	1130	1	1	58454091	928	-7.28	5.09	12	0.91	-218.00	312.00	2080	20230412	-23.70	891	20240125	78.11	1650	-3.82	20240416	891	78.11	20240125	1796	-11.64	20230419	891	78.11	20240125	0.00	N	276730	500	292 억	308391	N	N	N	N
90	20240415	160948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1619	60	2	3.85	3293005098	2123005	181.23	1550	1620	1471	2025	1092	1559	1551.02	0.26	157650	1629	1594	1527	1492	1425	1611	1509	292	466	500	1090	1	1	58454091	946	-7.43	5.19	12	3.63	-218.00	312.00	2080	20230412	-22.16	891	20240125	81.71	1620	-0.06	20240415	891	81.71	20240125	1796	-9.86	20230419	891	81.71	20240125	0.00	N	276730	500	292 억	150513	N	N	N	N
91	20240415	150953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1599	40	2	2.57	2755917402	1788230	152.66	1550	1605	1471	2025	1092	1559	1541.14	0.26	35156	1629	1594	1527	1492	1425	1611	1509	292	466	500	1090	1	1	58454091	935	-7.33	5.12	12	3.06	-218.00	312.00	2080	20230412	-23.12	891	20240125	79.46	1605	-0.37	20240415	891	79.46	20240125	1796	-10.97	20230419	891	79.46	20240125	0.00	N	276730	500	292 억	150513	N	N	N	N
92	20240415	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1602	43	2	2.76	2448675406	1596016	136.25	1550	1605	1471	2025	1092	1559	1534.24	0.26	19398	1629	1594	1527	1492	1425	1611	1509	292	466	500	1090	1	1	58454091	936	-7.35	5.13	12	2.73	-218.00	312.00	2080	20230412	-22.98	891	20240125	79.80	1605	-0.19	20240415	891	79.80	20240125	1796	-10.80	20230419	891	79.80	20240125	0.00	N	276730	500	292 억	150513	N	N	N	N
93	20240415	130936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1529	-30	5	-1.92	1319407931	881137	75.22	1550	1550	1471	2025	1092	1559	1497.37	0.26	-52242	1629	1594	1527	1492	1425	1611	1509	292	466	500	1090	1	1	58454091	894	-7.01	4.90	12	1.51	-218.00	312.00	2080	20230412	-26.49	891	20240125	71.60	1601	-4.50	20240411	891	71.60	20240125	1796	-14.87	20230419	891	71.60	20240125	0.00	N	276730	500	292 억	150513	N	N	N	N
94	20240415	120952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1507	-52	5	-3.34	1023583154	684325	58.42	1550	1550	1471	2025	1092	1559	1495.72	0.26	-65834	1629	1594	1527	1492	1425	1611	1509	292	466	500	1090	1	1	58454091	881	-6.91	4.83	12	1.17	-218.00	312.00	2080	20230412	-27.55	891	20240125	69.14	1601	-5.87	20240411	891	69.14	20240125	1796	-16.09	20230419	891	69.14	20240125	0.00	N	276730	500	292 억	150513	N	N	N	N
95	20240415	110950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1505	-54	5	-3.46	801609340	537250	45.86	1550	1550	1471	2025	1092	1559	1492.01	0.26	-63457	1629	1594	1527	1492	1425	1611	1509	292	466	500	1090	1	1	58454091	880	-6.90	4.82	12	0.92	-218.00	312.00	2080	20230412	-27.64	891	20240125	68.91	1601	-6.00	20240411	891	68.91	20240125	1796	-16.20	20230419	891	68.91	20240125	0.00	N	276730	500	292 억	150513	N	N	N	N
96	20240415	100945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1490	-69	5	-4.43	669277612	448789	38.31	1550	1550	1471	2025	1092	1559	1491.24	0.26	-71815	1629	1594	1527	1492	1425	1611	1509	292	466	500	1090	1	1	58454091	871	-6.83	4.78	12	0.77	-218.00	312.00	2080	20230412	-28.37	891	20240125	67.23	1601	-6.93	20240411	891	67.23	20240125	1796	-17.04	20230419	891	67.23	20240125	0.00	N	276730	500	292 억	150513	N	N	N	N
97	20240415	090953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1518	-41	5	-2.63	208992212	140008	11.95	1550	1550	1471	2025	1092	1559	1492.53	0.26	22873	1629	1594	1527	1492	1425	1611	1509	292	466	500	1090	1	1	58454091	887	-6.96	4.87	12	0.24	-218.00	312.00	2080	20230412	-27.02	891	20240125	70.37	1601	-5.18	20240411	891	70.37	20240125	1796	-15.48	20230419	891	70.37	20240125	0.00	N	276730	500	292 억	150513	N	N	N	N
98	20240412	160944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1559	-26	5	-1.64	1780100314	1159720	149.20	1552	1562	1460	2060	1110	1585	1534.91	0.62	-215908	1643	1613	1571	1541	1499	1593	1521	292	475	500	1100	1	1	58454091	911	-7.15	5.00	12	1.98	-218.00	312.00	2080	20230412	-25.05	891	20240125	74.97	1601	-2.62	20240411	891	74.97	20240125	2080	-25.05	20230412	891	74.97	20240125	0.00	N	276730	500	292 억	361889	N	N	N	N
99	20240412	150947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1540	-45	5	-2.84	1552982488	1013581	130.40	1552	1562	1460	2060	1110	1585	1532.17	0.62	-175559	1643	1613	1571	1541	1499	1593	1521	292	475	500	1100	1	1	58454091	900	-7.06	4.94	12	1.73	-218.00	312.00	2080	20230412	-25.96	891	20240125	72.84	1601	-3.81	20240411	891	72.84	20240125	2080	-25.96	20230412	891	72.84	20240125	0.00	N	276730	500	292 억	361889	N	N	N	N
100	20240412	140943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1530	-55	5	-3.47	1161339885	759036	97.65	1552	1562	1460	2060	1110	1585	1530.02	0.62	-120449	1643	1613	1571	1541	1499	1593	1521	292	475	500	1100	1	1	58454091	894	-7.02	4.90	12	1.30	-218.00	312.00	2080	20230412	-26.44	891	20240125	71.72	1601	-4.43	20240411	891	71.72	20240125	2080	-26.44	20230412	891	71.72	20240125	0.00	N	276730	500	292 억	361889	N	N	N	N
101	20240412	130933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1523	-62	5	-3.91	1025514780	669761	86.16	1552	1562	1460	2060	1110	1585	1531.17	0.62	-108063	1643	1613	1571	1541	1499	1593	1521	292	475	500	1100	1	1	58454091	890	-6.99	4.88	12	1.15	-218.00	312.00	2080	20230412	-26.78	891	20240125	70.93	1601	-4.87	20240411	891	70.93	20240125	2080	-26.78	20230412	891	70.93	20240125	0.00	N	276730	500	292 억	361889	N	N	N	N
102	20240412	120938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1541	-44	5	-2.78	929562040	607214	78.12	1552	1562	1460	2060	1110	1585	1530.86	0.62	-79230	1643	1613	1571	1541	1499	1593	1521	292	475	500	1100	1	1	58454091	901	-7.07	4.94	12	1.04	-218.00	312.00	2080	20230412	-25.91	891	20240125	72.95	1601	-3.75	20240411	891	72.95	20240125	2080	-25.91	20230412	891	72.95	20240125	0.00	N	276730	500	292 억	361889	N	N	N	N
103	20240412	110938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1530	-55	5	-3.47	778969398	508546	65.42	1552	1562	1460	2060	1110	1585	1531.76	0.62	-25546	1643	1613	1571	1541	1499	1593	1521	292	475	500	1100	1	1	58454091	894	-7.02	4.90	12	0.87	-218.00	312.00	2080	20230412	-26.44	891	20240125	71.72	1601	-4.43	20240411	891	71.72	20240125	2080	-26.44	20230412	891	71.72	20240125	0.00	N	276730	500	292 억	361889	N	N	N	N
104	20240412	100939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1555	-30	5	-1.89	555729477	363627	46.78	1552	1562	1460	2060	1110	1585	1528.30	0.62	5452	1643	1613	1571	1541	1499	1593	1521	292	475	500	1100	1	1	58454091	909	-7.13	4.98	12	0.62	-218.00	312.00	2080	20230412	-25.24	891	20240125	74.52	1601	-2.87	20240411	891	74.52	20240125	2080	-25.24	20230412	891	74.52	20240125	0.00	N	276730	500	292 억	361889	N	N	N	N
105	20240412	090939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1504	-81	5	-5.11	204629763	135144	17.39	1552	1559	1460	2060	1110	1585	1514.16	0.62	10627	1643	1613	1571	1541	1499	1593	1521	292	475	500	1100	1	1	58454091	879	-6.90	4.82	12	0.23	-218.00	312.00	2080	20230412	-27.69	891	20240125	68.80	1601	-6.06	20240411	891	68.80	20240125	2080	-27.69	20230412	891	68.80	20240125	0.00	N	276730	500	292 억	361889	N	N	N	N
106	20240411	160935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1585	3	2	0.19	1132823362	717074	37.56	1586	1601	1529	2055	1108	1582	1579.78	0.92	-190710	1676	1629	1547	1500	1418	1652	1523	292	473	500	1100	1	1	58454091	926	-7.27	5.08	12	1.23	-218.00	312.00	2080	20230412	-23.80	891	20240125	77.89	1601	-1.00	20240411	891	77.89	20240125	2080	-23.80	20230412	891	77.89	20240125	0.00	N	276730	500	292 억	538620	N	N	N	N
107	20240411	150940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1585	3	2	0.19	1112691481	704380	36.90	1586	1601	1529	2055	1108	1582	1579.67	0.92	-186956	1676	1629	1547	1500	1418	1652	1523	292	473	500	1100	1	1	58454091	926	-7.27	5.08	12	1.21	-218.00	312.00	2080	20230412	-23.80	891	20240125	77.89	1601	-1.00	20240411	891	77.89	20240125	2080	-23.80	20230412	891	77.89	20240125	0.00	N	276730	500	292 억	538620	N	N	N	N
108	20240411	140938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1584	2	2	0.13	1014346331	642484	33.66	1586	1601	1529	2055	1108	1582	1578.79	0.92	-179853	1676	1629	1547	1500	1418	1652	1523	292	473	500	1100	1	1	58454091	926	-7.27	5.08	12	1.10	-218.00	312.00	2080	20230412	-23.85	891	20240125	77.78	1601	-1.06	20240411	891	77.78	20240125	2080	-23.85	20230412	891	77.78	20240125	0.00	N	276730	500	292 억	538620	N	N	N	N
109	20240411	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1557	-25	5	-1.58	958218343	606810	31.79	1586	1601	1529	2055	1108	1582	1579.10	0.92	-171773	1676	1629	1547	1500	1418	1652	1523	292	473	500	1100	1	1	58454091	910	-7.14	4.99	12	1.04	-218.00	312.00	2080	20230412	-25.14	891	20240125	74.75	1601	-2.75	20240411	891	74.75	20240125	2080	-25.14	20230412	891	74.75	20240125	0.00	N	276730	500	292 억	538620	N	N	N	N
110	20240411	120939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1592	10	2	0.63	881858284	558146	29.24	1586	1601	1529	2055	1108	1582	1579.98	0.92	-144959	1676	1629	1547	1500	1418	1652	1523	292	473	500	1100	1	1	58454091	931	-7.30	5.10	12	0.95	-218.00	312.00	2080	20230412	-23.46	891	20240125	78.68	1601	-0.56	20240411	891	78.68	20240125	2080	-23.46	20230412	891	78.68	20240125	0.00	N	276730	500	292 억	538620	N	N	N	N
111	20240411	110930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1588	6	2	0.38	796927591	504657	26.44	1586	1601	1529	2055	1108	1582	1579.14	0.92	-131090	1676	1629	1547	1500	1418	1652	1523	292	473	500	1100	1	1	58454091	928	-7.28	5.09	12	0.86	-218.00	312.00	2080	20230412	-23.65	891	20240125	78.23	1601	-0.81	20240411	891	78.23	20240125	2080	-23.65	20230412	891	78.23	20240125	0.00	N	276730	500	292 억	538620	N	N	N	N
112	20240411	100938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1550	-32	5	-2.02	666391678	420790	22.04	1586	1601	1529	2055	1108	1582	1583.67	0.92	-129774	1676	1629	1547	1500	1418	1652	1523	292	473	500	1100	1	1	58454091	906	-7.11	4.97	12	0.72	-218.00	312.00	2080	20230412	-25.48	891	20240125	73.96	1601	-3.19	20240411	891	73.96	20240125	2080	-25.48	20230412	891	73.96	20240125	0.00	N	276730	500	292 억	538620	N	N	N	N
113	20240411	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1600	18	2	1.14	273297216	171716	9.00	1586	1600	1581	2055	1108	1582	1591.60	0.92	-53294	1676	1629	1547	1500	1418	1652	1523	292	473	500	1100	1	1	58454091	935	-7.34	5.13	12	0.29	-218.00	312.00	2080	20230412	-23.08	891	20240125	79.57	1600	0.00	20240322	891	79.57	20240125	2080	-23.08	20230412	891	79.57	20240125	0.00	N	276730	500	292 억	538620	N	N	N	N
114	20240409	160920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1582	98	2	6.60	2962756959	1901753	518.39	1484	1594	1465	1929	1039	1484	1557.90	0.57	219355	1534	1508	1465	1439	1396	1522	1453	292	445	500	1030	1	1	58454091	925	-7.26	5.07	12	3.25	-218.00	312.00	2080	20230412	-23.94	891	20240125	77.55	1600	-1.12	20240322	891	77.55	20240125	2080	-23.94	20230412	891	77.55	20240125	0.01	N	276730	500	292 억	333413	N	N	N	N
115	20240409	150925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1578	94	2	6.33	2891164255	1856403	506.03	1484	1594	1465	1929	1039	1484	1557.40	0.57	209982	1534	1508	1465	1439	1396	1522	1453	292	445	500	1030	1	1	58454091	922	-7.24	5.06	12	3.18	-218.00	312.00	2080	20230412	-24.13	891	20240125	77.10	1600	-1.38	20240322	891	77.10	20240125	2080	-24.13	20230412	891	77.10	20240125	0.01	N	276730	500	292 억	333413	N	N	N	N
116	20240409	140929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1583	99	2	6.67	2776334132	1783498	486.15	1484	1594	1465	1929	1039	1484	1556.68	0.57	213806	1534	1508	1465	1439	1396	1522	1453	292	445	500	1030	1	1	58454091	925	-7.26	5.07	12	3.05	-218.00	312.00	2080	20230412	-23.89	891	20240125	77.67	1600	-1.06	20240322	891	77.67	20240125	2080	-23.89	20230412	891	77.67	20240125	0.01	N	276730	500	292 억	333413	N	N	N	N
117	20240409	130923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1575	91	2	6.13	2334692812	1505022	410.25	1484	1593	1465	1929	1039	1484	1551.27	0.57	202108	1534	1508	1465	1439	1396	1522	1453	292	445	500	1030	1	1	58454091	921	-7.22	5.05	12	2.57	-218.00	312.00	2080	20230412	-24.28	891	20240125	76.77	1600	-1.56	20240322	891	76.77	20240125	2080	-24.28	20230412	891	76.77	20240125	0.01	N	276730	500	292 억	333413	N	N	N	N
118	20240409	120927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1566	82	2	5.53	2149718456	1387064	378.09	1484	1593	1465	1929	1039	1484	1549.83	0.57	143446	1534	1508	1465	1439	1396	1522	1453	292	445	500	1030	1	1	58454091	915	-7.18	5.02	12	2.37	-218.00	312.00	2080	20230412	-24.71	891	20240125	75.76	1600	-2.12	20240322	891	75.76	20240125	2080	-24.71	20230412	891	75.76	20240125	0.01	N	276730	500	292 억	333413	N	N	N	N
119	20240409	110924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1564	80	2	5.39	1774035718	1148631	313.10	1484	1593	1465	1929	1039	1484	1544.48	0.57	200322	1534	1508	1465	1439	1396	1522	1453	292	445	500	1030	1	1	58454091	914	-7.17	5.01	12	1.97	-218.00	312.00	2080	20230412	-24.81	891	20240125	75.53	1600	-2.25	20240322	891	75.53	20240125	2080	-24.81	20230412	891	75.53	20240125	0.01	N	276730	500	292 억	333413	N	N	N	N
120	20240409	100918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1530	46	2	3.10	1485804541	962603	262.39	1484	1593	1465	1929	1039	1484	1543.53	0.57	111099	1534	1508	1465	1439	1396	1522	1453	292	445	500	1030	1	1	58454091	894	-7.02	4.90	12	1.65	-218.00	312.00	2080	20230412	-26.44	891	20240125	71.72	1600	-4.38	20240322	891	71.72	20240125	2080	-26.44	20230412	891	71.72	20240125	0.01	N	276730	500	292 억	333413	N	N	N	N
121	20240409	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1502	18	2	1.21	175358863	116296	31.70	1484	1532	1465	1929	1039	1484	1507.87	0.57	13578	1534	1508	1465	1439	1396	1522	1453	292	445	500	1030	1	1	58454091	878	-6.89	4.81	12	0.20	-218.00	312.00	2080	20230412	-27.79	891	20240125	68.57	1600	-6.12	20240322	891	68.57	20240125	2080	-27.79	20230412	891	68.57	20240125	0.01	N	276730	500	292 억	333413	N	N	N	N
122	20240408	160918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1484	-5	5	-0.34	513765083	350106	46.52	1422	1491	1422	1935	1043	1489	1467.44	0.66	-49702	1579	1534	1449	1404	1319	1556	1426	292	446	500	1040	1	1	58454091	867	-6.81	4.76	12	0.60	-218.00	312.00	2080	20230412	-28.65	891	20240125	66.55	1600	-7.25	20240322	891	66.55	20240125	2080	-28.65	20230412	891	66.55	20240125	0.01	N	276730	500	292 억	383864	N	N	N	N
123	20240408	150925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1473	-16	5	-1.07	339037692	232286	30.86	1422	1489	1422	1935	1043	1489	1459.57	0.66	-48368	1579	1534	1449	1404	1319	1556	1426	292	446	500	1040	1	1	58454091	861	-6.76	4.72	12	0.40	-218.00	312.00	2080	20230412	-29.18	891	20240125	65.32	1600	-7.94	20240322	891	65.32	20240125	2080	-29.18	20230412	891	65.32	20240125	0.01	N	276730	500	292 억	383864	N	N	N	N
124	20240408	140924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1449	-40	5	-2.69	313908170	215011	28.57	1422	1489	1422	1935	1043	1489	1459.96	0.66	-54159	1579	1534	1449	1404	1319	1556	1426	292	446	500	1040	1	1	58454091	847	-6.65	4.64	12	0.37	-218.00	312.00	2080	20230412	-30.34	891	20240125	62.63	1600	-9.44	20240322	891	62.63	20240125	2080	-30.34	20230412	891	62.63	20240125	0.01	N	276730	500	292 억	383864	N	N	N	N
125	20240408	130919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1447	-42	5	-2.82	262393396	179347	23.83	1422	1489	1422	1935	1043	1489	1463.05	0.66	-32298	1579	1534	1449	1404	1319	1556	1426	292	446	500	1040	1	1	58454091	846	-6.64	4.64	12	0.31	-218.00	312.00	2080	20230412	-30.43	891	20240125	62.40	1600	-9.56	20240322	891	62.40	20240125	2080	-30.43	20230412	891	62.40	20240125	0.01	N	276730	500	292 억	383864	N	N	N	N
126	20240408	120925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1445	-44	5	-2.96	242108428	165328	21.97	1422	1489	1422	1935	1043	1489	1464.41	0.66	-31151	1579	1534	1449	1404	1319	1556	1426	292	446	500	1040	1	1	58454091	845	-6.63	4.63	12	0.28	-218.00	312.00	2080	20230412	-30.53	891	20240125	62.18	1600	-9.69	20240322	891	62.18	20240125	2080	-30.53	20230412	891	62.18	20240125	0.01	N	276730	500	292 억	383864	N	N	N	N
127	20240408	110927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1460	-29	5	-1.95	215170197	146795	19.50	1422	1489	1422	1935	1043	1489	1465.79	0.66	-25468	1579	1534	1449	1404	1319	1556	1426	292	446	500	1040	1	1	58454091	853	-6.70	4.68	12	0.25	-218.00	312.00	2080	20230412	-29.81	891	20240125	63.86	1600	-8.75	20240322	891	63.86	20240125	2080	-29.81	20230412	891	63.86	20240125	0.01	N	276730	500	292 억	383864	N	N	N	N
128	20240408	100915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1481	-8	5	-0.54	178954716	122190	16.23	1422	1489	1422	1935	1043	1489	1464.56	0.66	-9886	1579	1534	1449	1404	1319	1556	1426	292	446	500	1040	1	1	58454091	866	-6.79	4.75	12	0.21	-218.00	312.00	2080	20230412	-28.80	891	20240125	66.22	1600	-7.44	20240322	891	66.22	20240125	2080	-28.80	20230412	891	66.22	20240125	0.01	N	276730	500	292 억	383864	N	N	N	N
129	20240408	090926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1479	-10	5	-0.67	49073173	34103	4.53	1422	1480	1422	1935	1043	1489	1438.97	0.66	3848	1579	1534	1449	1404	1319	1556	1426	292	446	500	1040	1	1	58454091	865	-6.78	4.74	12	0.06	-218.00	312.00	2080	20230412	-28.89	891	20240125	65.99	1600	-7.56	20240322	891	65.99	20240125	2080	-28.89	20230412	891	65.99	20240125	0.01	N	276730	500	292 억	383864	N	N	N	N
130	20240405	160922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1489	14	2	0.95	1076774633	748159	165.59	1475	1494	1364	1917	1033	1475	1439.22	1.03	-217473	1564	1519	1435	1390	1306	1542	1413	292	442	500	1030	1	1	58454091	870	-6.83	4.77	12	1.28	-218.00	312.00	2080	20230412	-28.41	891	20240125	67.12	1600	-6.94	20240322	891	67.12	20240125	2080	-28.41	20230412	891	67.12	20240125	0.01	N	276730	500	292 억	601102	N	N	N	N
131	20240405	150917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1478	3	2	0.20	918309493	641649	142.02	1475	1485	1364	1917	1033	1475	1431.17	1.03	-223051	1564	1519	1435	1390	1306	1542	1413	292	442	500	1030	1	1	58454091	864	-6.78	4.74	12	1.10	-218.00	312.00	2080	20230412	-28.94	891	20240125	65.88	1600	-7.62	20240322	891	65.88	20240125	2080	-28.94	20230412	891	65.88	20240125	0.01	N	276730	500	292 억	601102	N	N	N	N
132	20240405	140917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1450	-25	5	-1.69	556688213	393793	87.16	1475	1480	1364	1917	1033	1475	1413.66	1.03	-232152	1564	1519	1435	1390	1306	1542	1413	292	442	500	1030	1	1	58454091	848	-6.65	4.65	12	0.67	-218.00	312.00	2080	20230412	-30.29	891	20240125	62.74	1600	-9.38	20240322	891	62.74	20240125	2080	-30.29	20230412	891	62.74	20240125	0.01	N	276730	500	292 억	601102	N	N	N	N
133	20240405	130914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1392	-83	5	-5.63	442948894	313673	69.43	1475	1480	1364	1917	1033	1475	1412.14	1.03	-206140	1564	1519	1435	1390	1306	1542	1413	292	442	500	1030	1	1	58454091	814	-6.39	4.46	12	0.54	-218.00	312.00	2080	20230412	-33.08	891	20240125	56.23	1600	-13.00	20240322	891	56.23	20240125	2080	-33.08	20230412	891	56.23	20240125	0.01	N	276730	500	292 억	601102	N	N	N	N
134	20240405	120917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1380	-95	5	-6.44	381841738	269228	59.59	1475	1480	1372	1917	1033	1475	1418.28	1.03	-171601	1564	1519	1435	1390	1306	1542	1413	292	442	500	1030	1	1	58454091	807	-6.33	4.42	12	0.46	-218.00	312.00	2080	20230412	-33.65	891	20240125	54.88	1600	-13.75	20240322	891	54.88	20240125	2080	-33.65	20230412	891	54.88	20240125	0.01	N	276730	500	292 억	601102	N	N	N	N
135	20240405	110923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1397	-78	5	-5.29	285711440	199853	44.23	1475	1480	1394	1917	1033	1475	1429.61	1.03	-112789	1564	1519	1435	1390	1306	1542	1413	292	442	500	1030	1	1	58454091	817	-6.41	4.48	12	0.34	-218.00	312.00	2080	20230412	-32.84	891	20240125	56.79	1600	-12.69	20240322	891	56.79	20240125	2080	-32.84	20230412	891	56.79	20240125	0.01	N	276730	500	292 억	601102	N	N	N	N
136	20240405	100802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1415	-60	5	-4.07	193895777	134525	29.78	1475	1480	1405	1917	1033	1475	1441.34	1.03	-69229	1564	1519	1435	1390	1306	1542	1413	292	442	500	1030	1	1	58454091	827	-6.49	4.54	12	0.23	-218.00	312.00	2080	20230412	-31.97	891	20240125	58.81	1600	-11.56	20240322	891	58.81	20240125	2080	-31.97	20230412	891	58.81	20240125	0.01	N	276730	500	292 억	601102	N	N	N	N
137	20240405	090905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1435	-40	5	-2.71	92489003	63189	13.99	1475	1480	1435	1917	1033	1475	1463.69	1.03	-29606	1564	1519	1435	1390	1306	1542	1413	292	442	500	1030	1	1	58454091	839	-6.58	4.60	12	0.11	-218.00	312.00	2080	20230412	-31.01	891	20240125	61.05	1600	-10.31	20240322	891	61.05	20240125	2080	-31.01	20230412	891	61.05	20240125	0.01	N	276730	500	292 억	601102	N	N	N	N
138	20240404	160904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1475	65	2	4.61	606785049	430233	156.33	1403	1480	1351	1833	987	1410	1410.30	1.21	-108289	1483	1446	1398	1361	1313	1465	1380	292	423	500	980	1	1	58454091	862	-6.77	4.73	12	0.74	-218.00	312.00	2080	20230412	-29.09	891	20240125	65.54	1600	-7.81	20240322	891	65.54	20240125	2080	-29.09	20230412	891	65.54	20240125	0.01	N	276730	500	292 억	708403	N	N	N	N
139	20240404	150902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1393	-17	5	-1.21	325123224	235573	85.60	1403	1415	1351	1833	987	1410	1380.14	1.21	-123470	1483	1446	1398	1361	1313	1465	1380	292	423	500	980	1	1	58454091	814	-6.39	4.46	12	0.40	-218.00	312.00	2080	20230412	-33.03	891	20240125	56.34	1600	-12.94	20240322	891	56.34	20240125	2080	-33.03	20230412	891	56.34	20240125	0.01	N	276730	500	292 억	708403	N	N	N	N
140	20240404	140906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1367	-43	5	-3.05	236239496	171168	62.19	1403	1415	1351	1833	987	1410	1380.16	1.21	-91339	1483	1446	1398	1361	1313	1465	1380	292	423	500	980	1	1	58454091	799	-6.27	4.38	12	0.29	-218.00	312.00	2080	20230412	-34.28	891	20240125	53.42	1600	-14.56	20240322	891	53.42	20240125	2080	-34.28	20230412	891	53.42	20240125	0.01	N	276730	500	292 억	708403	N	N	N	N
141	20240404	130856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1369	-41	5	-2.91	214311965	155127	56.37	1403	1415	1351	1833	987	1410	1381.53	1.21	-94248	1483	1446	1398	1361	1313	1465	1380	292	423	500	980	1	1	58454091	800	-6.28	4.39	12	0.27	-218.00	312.00	2080	20230412	-34.18	891	20240125	53.65	1600	-14.44	20240322	891	53.65	20240125	2080	-34.18	20230412	891	53.65	20240125	0.01	N	276730	500	292 억	708403	N	N	N	N
142	20240404	120902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1365	-45	5	-3.19	194137245	140331	50.99	1403	1415	1351	1833	987	1410	1383.42	1.21	-82453	1483	1446	1398	1361	1313	1465	1380	292	423	500	980	1	1	58454091	798	-6.26	4.38	12	0.24	-218.00	312.00	2080	20230412	-34.38	891	20240125	53.20	1600	-14.69	20240322	891	53.20	20240125	2080	-34.38	20230412	891	53.20	20240125	0.01	N	276730	500	292 억	708403	N	N	N	N
143	20240404	110904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1375	-35	5	-2.48	142514680	102527	37.25	1403	1415	1368	1833	987	1410	1390.02	1.21	-64334	1483	1446	1398	1361	1313	1465	1380	292	423	500	980	1	1	58454091	804	-6.31	4.41	12	0.18	-218.00	312.00	2080	20230412	-33.89	891	20240125	54.32	1600	-14.06	20240322	891	54.32	20240125	2080	-33.89	20230412	891	54.32	20240125	0.01	N	276730	500	292 억	708403	N	N	N	N
144	20240404	100902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1386	-24	5	-1.70	85772413	61307	22.28	1403	1415	1385	1833	987	1410	1399.06	1.21	-34070	1483	1446	1398	1361	1313	1465	1380	292	423	500	980	1	1	58454091	810	-6.36	4.44	12	0.10	-218.00	312.00	2080	20230412	-33.37	891	20240125	55.56	1600	-13.38	20240322	891	55.56	20240125	2080	-33.37	20230412	891	55.56	20240125	0.01	N	276730	500	292 억	708403	N	N	N	N
145	20240404	090904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1403	-7	5	-0.50	20027755	14241	5.17	1403	1415	1400	1833	987	1410	1406.34	1.21	-6879	1483	1446	1398	1361	1313	1465	1380	292	423	500	980	1	1	58454091	820	-6.44	4.50	12	0.02	-218.00	312.00	2080	20230412	-32.55	891	20240125	57.46	1600	-12.31	20240322	891	57.46	20240125	2080	-32.55	20230412	891	57.46	20240125	0.01	N	276730	500	292 억	708403	N	N	N	N
146	20240403	160901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	27	2	1.95	381000564	275204	117.57	1370	1435	1350	1797	969	1383	1384.34	1.19	10589	1445	1413	1383	1351	1321	1430	1368	292	414	500	960	1	1	58454091	824	-6.47	4.52	12	0.47	-218.00	312.00	2080	20230412	-32.21	891	20240125	58.25	1600	-11.88	20240322	891	58.25	20240125	2080	-32.21	20230412	891	58.25	20240125	0.01	N	276730	500	292 억	697762	N	N	N	N
147	20240403	150900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1410	27	2	1.95	351015581	253924	108.48	1370	1435	1350	1797	969	1383	1382.36	1.19	27543	1445	1413	1383	1351	1321	1430	1368	292	414	500	960	1	1	58454091	824	-6.47	4.52	12	0.43	-218.00	312.00	2080	20230412	-32.21	891	20240125	58.25	1600	-11.88	20240322	891	58.25	20240125	2080	-32.21	20230412	891	58.25	20240125	0.01	N	276730	500	292 억	697762	N	N	N	N
148	20240403	140851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1405	22	2	1.59	320793283	232399	99.29	1370	1435	1350	1797	969	1383	1380.36	1.19	20351	1445	1413	1383	1351	1321	1430	1368	292	414	500	960	1	1	58454091	821	-6.44	4.50	12	0.40	-218.00	312.00	2080	20230412	-32.45	891	20240125	57.69	1600	-12.19	20240322	891	57.69	20240125	2080	-32.45	20230412	891	57.69	20240125	0.01	N	276730	500	292 억	697762	N	N	N	N
149	20240403	130856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1382	-1	5	-0.07	219936655	160798	68.70	1370	1398	1350	1797	969	1383	1367.78	1.19	6277	1445	1413	1383	1351	1321	1430	1368	292	414	500	960	1	1	58454091	808	-6.34	4.43	12	0.28	-218.00	312.00	2080	20230412	-33.56	891	20240125	55.11	1600	-13.62	20240322	891	55.11	20240125	2080	-33.56	20230412	891	55.11	20240125	0.01	N	276730	500	292 억	697762	N	N	N	N
150	20240403	120850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1385	2	2	0.14	177138646	129910	55.50	1370	1385	1350	1797	969	1383	1363.55	1.19	6365	1445	1413	1383	1351	1321	1430	1368	292	414	500	960	1	1	58454091	810	-6.35	4.44	12	0.22	-218.00	312.00	2080	20230412	-33.41	891	20240125	55.44	1600	-13.44	20240322	891	55.44	20240125	2080	-33.41	20230412	891	55.44	20240125	0.01	N	276730	500	292 억	697762	N	N	N	N
151	20240403	110857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1370	-13	5	-0.94	144926014	106516	45.51	1370	1377	1350	1797	969	1383	1360.60	1.19	5684	1445	1413	1383	1351	1321	1430	1368	292	414	500	960	1	1	58454091	801	-6.28	4.39	12	0.18	-218.00	312.00	2080	20230412	-34.13	891	20240125	53.76	1600	-14.38	20240322	891	53.76	20240125	2080	-34.13	20230412	891	53.76	20240125	0.01	N	276730	500	292 억	697762	N	N	N	N
152	20240403	100856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1364	-19	5	-1.37	97043328	71361	30.49	1370	1377	1350	1797	969	1383	1359.89	1.19	7586	1445	1413	1383	1351	1321	1430	1368	292	414	500	960	1	1	58454091	797	-6.26	4.37	12	0.12	-218.00	312.00	2080	20230412	-34.42	891	20240125	53.09	1600	-14.75	20240322	891	53.09	20240125	2080	-34.42	20230412	891	53.09	20240125	0.01	N	276730	500	292 억	697762	N	N	N	N
153	20240403	090857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1359	-24	5	-1.74	25237770	18508	7.91	1370	1371	1354	1797	969	1383	1363.61	1.19	5654	1445	1413	1383	1351	1321	1430	1368	292	414	500	960	1	1	58454091	794	-6.23	4.36	12	0.03	-218.00	312.00	2080	20230412	-34.66	891	20240125	52.53	1600	-15.06	20240322	891	52.53	20240125	2080	-34.66	20230412	891	52.53	20240125	0.01	N	276730	500	292 억	697762	N	N	N	N
154	20240402	160844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1383	-3	5	-0.22	322817617	233950	59.63	1370	1415	1353	1801	971	1386	1379.86	1.16	23684	1466	1426	1385	1345	1304	1405	1324	292	415	500	970	1	1	58454091	808	-6.34	4.43	12	0.40	-218.00	312.00	2080	20230412	-33.51	891	20240125	55.22	1600	-13.56	20240322	891	55.22	20240125	2080	-33.51	20230412	891	55.22	20240125	0.01	N	276730	500	292 억	675470	N	N	N	N
155	20240402	150851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1375	-11	5	-0.79	303413213	219911	56.05	1370	1415	1353	1801	971	1386	1379.71	1.16	28439	1466	1426	1385	1345	1304	1405	1324	292	415	500	970	1	1	58454091	804	-6.31	4.41	12	0.38	-218.00	312.00	2080	20230412	-33.89	891	20240125	54.32	1600	-14.06	20240322	891	54.32	20240125	2080	-33.89	20230412	891	54.32	20240125	0.01	N	276730	500	292 억	675470	N	N	N	N
156	20240402	140854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1378	-8	5	-0.58	267155117	193637	49.36	1370	1415	1353	1801	971	1386	1379.67	1.16	34980	1466	1426	1385	1345	1304	1405	1324	292	415	500	970	1	1	58454091	805	-6.32	4.42	12	0.33	-218.00	312.00	2080	20230412	-33.75	891	20240125	54.66	1600	-13.88	20240322	891	54.66	20240125	2080	-33.75	20230412	891	54.66	20240125	0.01	N	276730	500	292 억	675470	N	N	N	N
157	20240402	130841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1394	8	2	0.58	226430921	164252	41.87	1370	1415	1353	1801	971	1386	1378.56	1.16	51295	1466	1426	1385	1345	1304	1405	1324	292	415	500	970	1	1	58454091	815	-6.39	4.47	12	0.28	-218.00	312.00	2080	20230412	-32.98	891	20240125	56.45	1600	-12.88	20240322	891	56.45	20240125	2080	-32.98	20230412	891	56.45	20240125	0.01	N	276730	500	292 억	675470	N	N	N	N
158	20240402	120839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1405	19	2	1.37	178319019	129943	33.12	1370	1405	1353	1801	971	1386	1372.29	1.16	56698	1466	1426	1385	1345	1304	1405	1324	292	415	500	970	1	1	58454091	821	-6.44	4.50	12	0.22	-218.00	312.00	2080	20230412	-32.45	891	20240125	57.69	1600	-12.19	20240322	891	57.69	20240125	2080	-32.45	20230412	891	57.69	20240125	0.01	N	276730	500	292 억	675470	N	N	N	N
159	20240402	110842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1381	-5	5	-0.36	128261851	93944	23.95	1370	1382	1353	1801	971	1386	1365.30	1.16	34823	1466	1426	1385	1345	1304	1405	1324	292	415	500	970	1	1	58454091	807	-6.33	4.43	12	0.16	-218.00	312.00	2080	20230412	-33.61	891	20240125	54.99	1600	-13.69	20240322	891	54.99	20240125	2080	-33.61	20230412	891	54.99	20240125	0.01	N	276730	500	292 억	675470	N	N	N	N
160	20240402	100844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1381	-5	5	-0.36	96354109	70740	18.03	1370	1382	1353	1801	971	1386	1362.09	1.16	24168	1466	1426	1385	1345	1304	1405	1324	292	415	500	970	1	1	58454091	807	-6.33	4.43	12	0.12	-218.00	312.00	2080	20230412	-33.61	891	20240125	54.99	1600	-13.69	20240322	891	54.99	20240125	2080	-33.61	20230412	891	54.99	20240125	0.01	N	276730	500	292 억	675470	N	N	N	N
161	20240402	090842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1373	-13	5	-0.94	12754428	9330	2.38	1370	1382	1360	1801	971	1386	1367.03	1.16	2218	1466	1426	1385	1345	1304	1405	1324	292	415	500	970	1	1	58454091	803	-6.30	4.40	12	0.02	-218.00	312.00	2080	20230412	-33.99	891	20240125	54.10	1600	-14.19	20240322	891	54.10	20240125	2080	-33.99	20230412	891	54.10	20240125	0.01	N	276730	500	292 억	675470	N	N	N	N
162	20240401	160841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1386	-37	5	-2.60	538979384	391487	91.05	1423	1425	1344	1849	997	1423	1376.75	1.09	36106	1543	1482	1439	1378	1335	1513	1409	292	426	500	990	1	1	58454091	810	-6.36	4.44	12	0.67	-218.00	312.00	2080	20230412	-33.37	891	20240125	55.56	1600	-13.38	20240322	891	55.56	20240125	2080	-33.37	20230412	891	55.56	20240125	0.01	N	276730	500	292 억	636943	N	N	N	N
163	20240401	150842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1380	-43	5	-3.02	525307761	381581	88.74	1423	1425	1344	1849	997	1423	1376.66	1.09	38847	1543	1482	1439	1378	1335	1513	1409	292	426	500	990	1	1	58454091	807	-6.33	4.42	12	0.65	-218.00	312.00	2080	20230412	-33.65	891	20240125	54.88	1600	-13.75	20240322	891	54.88	20240125	2080	-33.65	20230412	891	54.88	20240125	0.01	N	276730	500	292 억	636943	N	N	N	N
164	20240401	140838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1371	-52	5	-3.65	473383384	343966	79.99	1423	1425	1344	1849	997	1423	1376.25	1.09	34249	1543	1482	1439	1378	1335	1513	1409	292	426	500	990	1	1	58454091	801	-6.29	4.39	12	0.59	-218.00	312.00	2080	20230412	-34.09	891	20240125	53.87	1600	-14.31	20240322	891	53.87	20240125	2080	-34.09	20230412	891	53.87	20240125	0.01	N	276730	500	292 억	636943	N	N	N	N
165	20240401	130834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1379	-44	5	-3.09	454526854	330280	76.81	1423	1425	1344	1849	997	1423	1376.19	1.09	31196	1543	1482	1439	1378	1335	1513	1409	292	426	500	990	1	1	58454091	806	-6.33	4.42	12	0.57	-218.00	312.00	2080	20230412	-33.70	891	20240125	54.77	1600	-13.81	20240322	891	54.77	20240125	2080	-33.70	20230412	891	54.77	20240125	0.01	N	276730	500	292 억	636943	N	N	N	N
166	20240401	120842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1393	-30	5	-2.11	412636102	299976	69.76	1423	1425	1344	1849	997	1423	1375.56	1.09	24536	1543	1482	1439	1378	1335	1513	1409	292	426	500	990	1	1	58454091	814	-6.39	4.46	12	0.51	-218.00	312.00	2080	20230412	-33.03	891	20240125	56.34	1600	-12.94	20240322	891	56.34	20240125	2080	-33.03	20230412	891	56.34	20240125	0.01	N	276730	500	292 억	636943	N	N	N	N
167	20240401	110841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	-23	5	-1.62	401476104	291991	67.91	1423	1425	1344	1849	997	1423	1374.96	1.09	21596	1543	1482	1439	1378	1335	1513	1409	292	426	500	990	1	1	58454091	818	-6.42	4.49	12	0.50	-218.00	312.00	2080	20230412	-32.69	891	20240125	57.13	1600	-12.50	20240322	891	57.13	20240125	2080	-32.69	20230412	891	57.13	20240125	0.01	N	276730	500	292 억	636943	N	N	N	N
168	20240401	100837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1359	-64	5	-4.50	324068539	235625	54.80	1423	1425	1344	1849	997	1423	1375.36	1.09	14597	1543	1482	1439	1378	1335	1513	1409	292	426	500	990	1	1	58454091	794	-6.23	4.36	12	0.40	-218.00	312.00	2080	20230412	-34.66	891	20240125	52.53	1600	-15.06	20240322	891	52.53	20240125	2080	-34.66	20230412	891	52.53	20240125	0.01	N	276730	500	292 억	636943	N	N	N	N
169	20240401	090836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1416	-7	5	-0.49	11282905	7952	1.85	1423	1425	1400	1849	997	1423	1418.88	1.09	-4834	1543	1482	1439	1378	1335	1513	1409	292	426	500	990	1	1	58454091	828	-6.50	4.54	12	0.01	-218.00	312.00	2080	20230412	-31.92	891	20240125	58.92	1600	-11.50	20240322	891	58.92	20240125	2080	-31.92	20230412	891	58.92	20240125	0.01	N	276730	500	292 억	636943	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History