KissMeData/277410/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	161124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1729	-4	5	-0.23	998486664	576078	54.97	1725	1743	1723	2250	1214	1733	1733.29	1.30	63015	1767	1749	1731	1713	1695	1759	1723	38	517	100	1070	1	1	38356789	663	13.30	1.01	12	1.50	130.00	1713.00	4395	20230616	-60.66	1663	20230425	3.97	2070	-16.47	20240112	1679	2.98	20240419	4395	-60.66	20230616	1679	2.98	20240419	4.80	N	277410	100	38 억	499230	N	N	N	N
3	20240430	151134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1728	-5	5	-0.29	948674724	547263	52.22	1725	1743	1723	2250	1214	1733	1733.49	1.30	62887	1767	1749	1731	1713	1695	1759	1723	38	517	100	1070	1	1	38356789	663	13.29	1.01	12	1.43	130.00	1713.00	4395	20230616	-60.68	1663	20230425	3.91	2070	-16.52	20240112	1679	2.92	20240419	4395	-60.68	20230616	1679	2.92	20240419	4.80	N	277410	100	38 억	499230	N	N	N	N
4	20240430	141137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1735	2	2	0.12	780984782	450294	42.97	1725	1743	1723	2250	1214	1733	1734.40	1.30	82171	1767	1749	1731	1713	1695	1759	1723	38	517	100	1070	1	1	38356789	665	13.35	1.01	12	1.17	130.00	1713.00	4395	20230616	-60.52	1663	20230425	4.33	2070	-16.18	20240112	1679	3.34	20240419	4395	-60.52	20230616	1679	3.34	20240419	4.80	N	277410	100	38 억	499230	N	N	N	N
5	20240430	131136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1736	3	2	0.17	706560234	407339	38.87	1725	1743	1723	2250	1214	1733	1734.58	1.30	70446	1767	1749	1731	1713	1695	1759	1723	38	517	100	1070	1	1	38356789	666	13.35	1.01	12	1.06	130.00	1713.00	4395	20230616	-60.50	1663	20230425	4.39	2070	-16.14	20240112	1679	3.39	20240419	4395	-60.50	20230616	1679	3.39	20240419	4.80	N	277410	100	38 억	499230	N	N	N	N
6	20240430	121133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1736	3	2	0.17	558141510	321830	30.71	1725	1743	1723	2250	1214	1733	1734.28	1.30	50113	1767	1749	1731	1713	1695	1759	1723	38	517	100	1070	1	1	38356789	666	13.35	1.01	12	0.84	130.00	1713.00	4395	20230616	-60.50	1663	20230425	4.39	2070	-16.14	20240112	1679	3.39	20240419	4395	-60.50	20230616	1679	3.39	20240419	4.80	N	277410	100	38 억	499230	N	N	N	N
7	20240430	111128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1736	3	2	0.17	466922927	269248	25.69	1725	1743	1723	2250	1214	1733	1734.18	1.30	49570	1767	1749	1731	1713	1695	1759	1723	38	517	100	1070	1	1	38356789	666	13.35	1.01	12	0.70	130.00	1713.00	4395	20230616	-60.50	1663	20230425	4.39	2070	-16.14	20240112	1679	3.39	20240419	4395	-60.50	20230616	1679	3.39	20240419	4.80	N	277410	100	38 억	499230	N	N	N	N
8	20240430	101130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1737	4	2	0.23	337849311	194789	18.59	1725	1743	1723	2250	1214	1733	1734.45	1.30	44678	1767	1749	1731	1713	1695	1759	1723	38	517	100	1070	1	1	38356789	666	13.36	1.01	12	0.51	130.00	1713.00	4395	20230616	-60.48	1663	20230425	4.45	2070	-16.09	20240112	1679	3.45	20240419	4395	-60.48	20230616	1679	3.45	20240419	4.80	N	277410	100	38 억	499230	N	N	N	N
9	20240430	091139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1733	0	3	0.00	103655671	59904	5.72	1725	1739	1723	2250	1214	1733	1730.26	1.30	16094	1767	1749	1731	1713	1695	1759	1723	38	517	100	1070	1	1	38356789	665	13.33	1.01	12	0.16	130.00	1713.00	4395	20230616	-60.57	1663	20230425	4.21	2070	-16.28	20240112	1679	3.22	20240419	4395	-60.57	20230616	1679	3.22	20240419	4.80	N	277410	100	38 억	499230	N	N	N	N
10	20240429	161118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1733	21	2	1.23	1772203006	1023710	37.97	1714	1749	1713	2225	1199	1712	1731.14	0.80	203118	1788	1749	1730	1691	1672	1740	1682	38	513	100	1060	1	1	38356789	665	13.33	1.01	12	2.67	130.00	1713.00	4395	20230616	-60.57	1663	20230425	4.21	2070	-16.28	20240112	1679	3.22	20240419	4395	-60.57	20230616	1679	3.22	20240419	3.39	N	277410	100	38 억	305614	N	N	N	N
11	20240429	151129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1733	21	2	1.23	1655574610	956346	35.47	1714	1749	1713	2225	1199	1712	1731.15	0.80	193358	1788	1749	1730	1691	1672	1740	1682	38	513	100	1060	1	1	38356789	665	13.33	1.01	12	2.49	130.00	1713.00	4395	20230616	-60.57	1663	20230425	4.21	2070	-16.28	20240112	1679	3.22	20240419	4395	-60.57	20230616	1679	3.22	20240419	3.39	N	277410	100	38 억	305614	N	N	N	N
12	20240429	141046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1736	24	2	1.40	1366213474	789405	29.28	1714	1749	1713	2225	1199	1712	1730.69	0.80	164420	1788	1749	1730	1691	1672	1740	1682	38	513	100	1060	1	1	38356789	666	13.35	1.01	12	2.06	130.00	1713.00	4395	20230616	-60.50	1663	20230425	4.39	2070	-16.14	20240112	1679	3.39	20240419	4395	-60.50	20230616	1679	3.39	20240419	3.39	N	277410	100	38 억	305614	N	N	N	N
13	20240429	131128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1731	19	2	1.11	1266098976	731643	27.14	1714	1749	1713	2225	1199	1712	1730.50	0.80	149643	1788	1749	1730	1691	1672	1740	1682	38	513	100	1060	1	1	38356789	664	13.32	1.01	12	1.91	130.00	1713.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1679	3.10	20240419	4395	-60.61	20230616	1679	3.10	20240419	3.39	N	277410	100	38 억	305614	N	N	N	N
14	20240429	121127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1731	19	2	1.11	1211438081	700042	25.97	1714	1749	1713	2225	1199	1712	1730.53	0.80	137224	1788	1749	1730	1691	1672	1740	1682	38	513	100	1060	1	1	38356789	664	13.32	1.01	12	1.83	130.00	1713.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1679	3.10	20240419	4395	-60.61	20230616	1679	3.10	20240419	3.39	N	277410	100	38 억	305614	N	N	N	N
15	20240429	111103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1734	22	2	1.29	1074548345	620936	23.03	1714	1749	1713	2225	1199	1712	1730.54	0.80	110489	1788	1749	1730	1691	1672	1740	1682	38	513	100	1060	1	1	38356789	665	13.34	1.01	12	1.62	130.00	1713.00	4395	20230616	-60.55	1663	20230425	4.27	2070	-16.23	20240112	1679	3.28	20240419	4395	-60.55	20230616	1679	3.28	20240419	3.39	N	277410	100	38 억	305614	N	N	N	N
16	20240429	101127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1741	29	2	1.69	809572950	468709	17.39	1714	1744	1713	2225	1199	1712	1727.25	0.80	70479	1788	1749	1730	1691	1672	1740	1682	38	513	100	1060	1	1	38356789	668	13.39	1.02	12	1.22	130.00	1713.00	4395	20230616	-60.39	1663	20230425	4.69	2070	-15.89	20240112	1679	3.69	20240419	4395	-60.39	20230616	1679	3.69	20240419	3.39	N	277410	100	38 억	305614	N	N	N	N
17	20240429	091127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1730	18	2	1.05	244121066	141811	5.26	1714	1737	1713	2225	1199	1712	1721.47	0.80	14173	1788	1749	1730	1691	1672	1740	1682	38	513	100	1060	1	1	38356789	664	13.31	1.01	12	0.37	130.00	1713.00	4395	20230616	-60.64	1663	20230425	4.03	2070	-16.43	20240112	1679	3.04	20240419	4395	-60.64	20230616	1679	3.04	20240419	3.39	N	277410	100	38 억	305614	N	N	N	N
18	20240426	161123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1712	-59	5	-3.33	4569764797	2640552	8.37	1740	1769	1711	2300	1240	1771	1730.56	0.34	188467	2157	1964	1867	1674	1577	1915	1625	38	529	100	1090	1	1	38356789	657	13.17	1.00	12	6.88	130.00	1713.00	4395	20230616	-61.05	1663	20230425	2.95	2070	-17.29	20240112	1679	1.97	20240419	4395	-61.05	20230616	1679	1.97	20240419	3.40	N	277410	100	38 억	132023	N	N	N	N
19	20240426	151124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1712	-59	5	-3.33	4348547230	2511415	7.96	1740	1769	1711	2300	1240	1771	1731.46	0.34	176914	2157	1964	1867	1674	1577	1915	1625	38	529	100	1090	1	1	38356789	657	13.17	1.00	12	6.55	130.00	1713.00	4395	20230616	-61.05	1663	20230425	2.95	2070	-17.29	20240112	1679	1.97	20240419	4395	-61.05	20230616	1679	1.97	20240419	3.40	N	277410	100	38 억	132023	N	N	N	N
20	20240426	141122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1720	-51	5	-2.88	3816018587	2200935	6.98	1740	1769	1715	2300	1240	1771	1733.76	0.34	159956	2157	1964	1867	1674	1577	1915	1625	38	529	100	1090	1	1	38356789	660	13.23	1.00	12	5.74	130.00	1713.00	4395	20230616	-60.86	1663	20230425	3.43	2070	-16.91	20240112	1679	2.44	20240419	4395	-60.86	20230616	1679	2.44	20240419	3.40	N	277410	100	38 억	132023	N	N	N	N
21	20240426	131123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1727	-44	5	-2.48	3482566205	2007506	6.36	1740	1769	1715	2300	1240	1771	1734.72	0.34	134254	2157	1964	1867	1674	1577	1915	1625	38	529	100	1090	1	1	38356789	662	13.28	1.01	12	5.23	130.00	1713.00	4395	20230616	-60.71	1663	20230425	3.85	2070	-16.57	20240112	1679	2.86	20240419	4395	-60.71	20230616	1679	2.86	20240419	3.40	N	277410	100	38 억	132023	N	N	N	N
22	20240426	121120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1720	-51	5	-2.88	3185236556	1834533	5.82	1740	1769	1715	2300	1240	1771	1736.21	0.34	127036	2157	1964	1867	1674	1577	1915	1625	38	529	100	1090	1	1	38356789	660	13.23	1.00	12	4.78	130.00	1713.00	4395	20230616	-60.86	1663	20230425	3.43	2070	-16.91	20240112	1679	2.44	20240419	4395	-60.86	20230616	1679	2.44	20240419	3.40	N	277410	100	38 억	132023	N	N	N	N
23	20240426	111119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1722	-49	5	-2.77	2962772356	1705150	5.40	1740	1769	1715	2300	1240	1771	1737.48	0.34	123583	2157	1964	1867	1674	1577	1915	1625	38	529	100	1090	1	1	38356789	661	13.25	1.01	12	4.45	130.00	1713.00	4395	20230616	-60.82	1663	20230425	3.55	2070	-16.81	20240112	1679	2.56	20240419	4395	-60.82	20230616	1679	2.56	20240419	3.40	N	277410	100	38 억	132023	N	N	N	N
24	20240426	101121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1735	-36	5	-2.03	2115345972	1214104	3.85	1740	1769	1725	2300	1240	1771	1742.24	0.34	79767	2157	1964	1867	1674	1577	1915	1625	38	529	100	1090	1	1	38356789	665	13.35	1.01	12	3.17	130.00	1713.00	4395	20230616	-60.52	1663	20230425	4.33	2070	-16.18	20240112	1679	3.34	20240419	4395	-60.52	20230616	1679	3.34	20240419	3.40	N	277410	100	38 억	132023	N	N	N	N
25	20240426	091125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1741	-30	5	-1.69	1253946014	720303	2.28	1740	1769	1725	2300	1240	1771	1740.73	0.34	7061	2157	1964	1867	1674	1577	1915	1625	38	529	100	1090	1	1	38356789	668	13.39	1.02	12	1.88	130.00	1713.00	4395	20230616	-60.39	1663	20230425	4.69	2070	-15.89	20240112	1679	3.69	20240419	4395	-60.39	20230616	1679	3.69	20240419	3.40	N	277410	100	38 억	132023	N	N	N	N
26	20240425	161115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1771	76	2	4.48	60583728645	31191653	25844.65	1953	2060	1770	2200	1187	1695	1942.55	0.53	-34567	1706	1700	1696	1690	1686	1698	1688	38	505	100	1050	1	1	38356789	679	13.62	1.03	12	81.32	130.00	1713.00	4395	20230616	-59.70	1663	20230425	6.49	2070	-14.44	20240112	1679	5.48	20240419	4395	-59.70	20230616	1663	6.49	20230425	3.47	N	277410	100	38 억	203765	N	N	N	N
27	20240425	151120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1787	92	2	5.43	59691305165	30689743	25428.78	1953	2060	1781	2200	1187	1695	1944.99	0.53	-72551	1706	1700	1696	1690	1686	1698	1688	38	505	100	1050	1	1	38356789	685	13.75	1.04	12	80.01	130.00	1713.00	4395	20230616	-59.34	1663	20230425	7.46	2070	-13.67	20240112	1679	6.43	20240419	4395	-59.34	20230616	1663	7.46	20230425	3.47	N	277410	100	38 억	203765	N	N	N	N
28	20240425	141117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1910	215	2	12.68	55238677066	28280458	23432.51	1953	2060	1872	2200	1187	1695	1953.25	0.53	-78374	1706	1700	1696	1690	1686	1698	1688	38	505	100	1050	1	1	38356789	733	14.69	1.12	12	73.73	130.00	1713.00	4395	20230616	-56.54	1663	20230425	14.85	2070	-7.73	20240112	1679	13.76	20240419	4395	-56.54	20230616	1663	14.85	20230425	3.47	N	277410	100	38 억	203765	N	N	N	N
29	20240425	131117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1901	206	2	12.15	52672794375	26933579	22316.52	1953	2060	1872	2200	1187	1695	1955.66	0.53	-73016	1706	1700	1696	1690	1686	1698	1688	38	505	100	1050	1	1	38356789	729	14.62	1.11	12	70.22	130.00	1713.00	4395	20230616	-56.75	1663	20230425	14.31	2070	-8.16	20240112	1679	13.22	20240419	4395	-56.75	20230616	1663	14.31	20230425	3.47	N	277410	100	38 억	203765	N	N	N	N
30	20240425	121114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1901	206	2	12.15	47796632046	24405821	20222.07	1953	2060	1872	2200	1187	1695	1958.41	0.53	-67175	1706	1700	1696	1690	1686	1698	1688	38	505	100	1050	1	1	38356789	729	14.62	1.11	12	63.63	130.00	1713.00	4395	20230616	-56.75	1663	20230425	14.31	2070	-8.16	20240112	1679	13.22	20240419	4395	-56.75	20230616	1663	14.31	20230425	3.47	N	277410	100	38 억	203765	N	N	N	N
31	20240425	111116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1955	260	2	15.34	42093224538	21423332	17750.86	1953	2060	1882	2200	1187	1695	1964.83	0.53	-96847	1706	1700	1696	1690	1686	1698	1688	38	505	100	1050	1	1	38356789	750	15.04	1.14	12	55.85	130.00	1713.00	4395	20230616	-55.52	1663	20230425	17.56	2070	-5.56	20240112	1679	16.44	20240419	4395	-55.52	20230616	1663	17.56	20230425	3.47	N	277410	100	38 억	203765	N	N	N	N
32	20240425	101116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1962	267	2	15.75	33034367201	16775793	13900.02	1953	2060	1882	2200	1187	1695	1969.17	0.53	-40736	1706	1700	1696	1690	1686	1698	1688	38	505	100	1050	1	1	38356789	753	15.09	1.15	12	43.74	130.00	1713.00	4395	20230616	-55.36	1663	20230425	17.98	2070	-5.22	20240112	1679	16.86	20240419	4395	-55.36	20230616	1663	17.98	20230425	3.47	N	277410	100	38 억	203765	N	N	N	N
33	20240425	091120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1954	259	2	15.28	16900479343	8472408	7020.03	1953	2060	1904	2200	1187	1695	1994.77	0.53	-54064	1706	1700	1696	1690	1686	1698	1688	38	505	100	1050	1	1	38356789	749	15.03	1.14	12	22.09	130.00	1713.00	4395	20230616	-55.54	1663	20230425	17.50	2070	-5.60	20240112	1679	16.38	20240419	4395	-55.54	20230616	1663	17.50	20230425	3.47	N	277410	100	38 억	203765	N	N	N	N
34	20240424	161057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	1	2	0.06	186392634	110005	77.92	1696	1702	1692	2200	1186	1694	1694.40	0.49	14884	1706	1699	1696	1689	1686	1698	1688	38	506	100	1050	1	1	38356789	650	13.04	0.99	12	0.29	130.00	1713.00	4395	20230616	-61.43	1663	20230425	1.92	2070	-18.12	20240112	1679	0.95	20240419	4395	-61.43	20230616	1663	1.92	20230425	3.47	N	277410	100	38 억	188881	N	N	N	N
35	20240424	151113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	1	2	0.06	180019690	106245	75.26	1696	1702	1692	2200	1186	1694	1694.38	0.49	14823	1706	1699	1696	1689	1686	1698	1688	38	506	100	1050	1	1	38356789	650	13.04	0.99	12	0.28	130.00	1713.00	4395	20230616	-61.43	1663	20230425	1.92	2070	-18.12	20240112	1679	0.95	20240419	4395	-61.43	20230616	1663	1.92	20230425	3.47	N	277410	100	38 억	188881	N	N	N	N
36	20240424	141114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1696	2	2	0.12	164068337	96835	68.59	1696	1702	1692	2200	1186	1694	1694.31	0.49	13763	1706	1699	1696	1689	1686	1698	1688	38	506	100	1050	1	1	38356789	651	13.05	0.99	12	0.25	130.00	1713.00	4395	20230616	-61.41	1663	20230425	1.98	2070	-18.07	20240112	1679	1.01	20240419	4395	-61.41	20230616	1663	1.98	20230425	3.47	N	277410	100	38 억	188881	N	N	N	N
37	20240424	131117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	1	2	0.06	126006636	74376	52.68	1696	1702	1692	2200	1186	1694	1694.18	0.49	10214	1706	1699	1696	1689	1686	1698	1688	38	506	100	1050	1	1	38356789	650	13.04	0.99	12	0.19	130.00	1713.00	4395	20230616	-61.43	1663	20230425	1.92	2070	-18.12	20240112	1679	0.95	20240419	4395	-61.43	20230616	1663	1.92	20230425	3.47	N	277410	100	38 억	188881	N	N	N	N
38	20240424	121112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1696	2	2	0.12	82195236	48504	34.36	1696	1702	1693	2200	1186	1694	1694.61	0.49	9062	1706	1699	1696	1689	1686	1698	1688	38	506	100	1050	1	1	38356789	651	13.05	0.99	12	0.13	130.00	1713.00	4395	20230616	-61.41	1663	20230425	1.98	2070	-18.07	20240112	1679	1.01	20240419	4395	-61.41	20230616	1663	1.98	20230425	3.47	N	277410	100	38 억	188881	N	N	N	N
39	20240424	111110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	1	2	0.06	70755487	41753	29.58	1696	1702	1693	2200	1186	1694	1694.62	0.49	9225	1706	1699	1696	1689	1686	1698	1688	38	506	100	1050	1	1	38356789	650	13.04	0.99	12	0.11	130.00	1713.00	4395	20230616	-61.43	1663	20230425	1.92	2070	-18.12	20240112	1679	0.95	20240419	4395	-61.43	20230616	1663	1.92	20230425	3.47	N	277410	100	38 억	188881	N	N	N	N
40	20240424	101108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1696	2	2	0.12	62337793	36788	26.06	1696	1702	1693	2200	1186	1694	1694.51	0.49	7705	1706	1699	1696	1689	1686	1698	1688	38	506	100	1050	1	1	38356789	651	13.05	0.99	12	0.10	130.00	1713.00	4395	20230616	-61.41	1663	20230425	1.98	2070	-18.07	20240112	1679	1.01	20240419	4395	-61.41	20230616	1663	1.98	20230425	3.47	N	277410	100	38 억	188881	N	N	N	N
41	20240424	091112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	1	2	0.06	7838615	4622	3.27	1696	1702	1695	2200	1186	1694	1695.94	0.49	-1168	1706	1699	1696	1689	1686	1698	1688	38	506	100	1050	1	1	38356789	650	13.04	0.99	12	0.01	130.00	1713.00	4395	20230616	-61.43	1663	20230425	1.92	2070	-18.12	20240112	1679	0.95	20240419	4395	-61.43	20230616	1663	1.92	20230425	3.47	N	277410	100	38 억	188881	N	N	N	N
42	20240423	161047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1694	-2	5	-0.12	239496415	141075	123.28	1698	1703	1693	2200	1188	1696	1697.66	0.46	13029	1709	1702	1691	1684	1673	1706	1688	38	504	100	1050	1	1	38356789	650	13.03	0.99	12	0.37	130.00	1713.00	4395	20230616	-61.46	1663	20230425	1.86	2070	-18.16	20240112	1679	0.89	20240419	4395	-61.46	20230616	1663	1.86	20230425	3.44	N	277410	100	38 억	175004	N	N	N	N
43	20240423	151108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1699	3	2	0.18	213923768	125989	110.10	1698	1703	1694	2200	1188	1696	1697.96	0.46	13326	1709	1702	1691	1684	1673	1706	1688	38	504	100	1050	1	1	38356789	652	13.07	0.99	12	0.33	130.00	1713.00	4395	20230616	-61.34	1663	20230425	2.16	2070	-17.92	20240112	1679	1.19	20240419	4395	-61.34	20230616	1663	2.16	20230425	3.44	N	277410	100	38 억	175004	N	N	N	N
44	20240423	141106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1698	2	2	0.12	191005067	112487	98.30	1698	1703	1694	2200	1188	1696	1698.02	0.46	13200	1709	1702	1691	1684	1673	1706	1688	38	504	100	1050	1	1	38356789	651	13.06	0.99	12	0.29	130.00	1713.00	4395	20230616	-61.37	1663	20230425	2.10	2070	-17.97	20240112	1679	1.13	20240419	4395	-61.37	20230616	1663	2.10	20230425	3.44	N	277410	100	38 억	175004	N	N	N	N
45	20240423	131104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1699	3	2	0.18	177836839	104717	91.51	1698	1703	1694	2200	1188	1696	1698.26	0.46	13917	1709	1702	1691	1684	1673	1706	1688	38	504	100	1050	1	1	38356789	652	13.07	0.99	12	0.27	130.00	1713.00	4395	20230616	-61.34	1663	20230425	2.16	2070	-17.92	20240112	1679	1.19	20240419	4395	-61.34	20230616	1663	2.16	20230425	3.44	N	277410	100	38 억	175004	N	N	N	N
46	20240423	121103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1697	1	2	0.06	146037219	85962	75.12	1698	1703	1694	2200	1188	1696	1698.86	0.46	16985	1709	1702	1691	1684	1673	1706	1688	38	504	100	1050	1	1	38356789	651	13.05	0.99	12	0.22	130.00	1713.00	4395	20230616	-61.39	1663	20230425	2.04	2070	-18.02	20240112	1679	1.07	20240419	4395	-61.39	20230616	1663	2.04	20230425	3.44	N	277410	100	38 억	175004	N	N	N	N
47	20240423	111105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1700	4	2	0.24	126891489	74667	65.25	1698	1703	1694	2200	1188	1696	1699.43	0.46	17751	1709	1702	1691	1684	1673	1706	1688	38	504	100	1050	1	1	38356789	652	13.08	0.99	12	0.19	130.00	1713.00	4395	20230616	-61.32	1663	20230425	2.22	2070	-17.87	20240112	1679	1.25	20240419	4395	-61.32	20230616	1663	2.22	20230425	3.44	N	277410	100	38 억	175004	N	N	N	N
48	20240423	101103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1700	4	2	0.24	94714323	55702	48.68	1698	1703	1694	2200	1188	1696	1700.38	0.46	23442	1709	1702	1691	1684	1673	1706	1688	38	504	100	1050	1	1	38356789	652	13.08	0.99	12	0.15	130.00	1713.00	4395	20230616	-61.32	1663	20230425	2.22	2070	-17.87	20240112	1679	1.25	20240419	4395	-61.32	20230616	1663	2.22	20230425	3.44	N	277410	100	38 억	175004	N	N	N	N
49	20240423	091105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1701	5	2	0.29	68917717	40537	35.42	1698	1703	1694	2200	1188	1696	1700.12	0.46	24032	1709	1702	1691	1684	1673	1706	1688	38	504	100	1050	1	1	38356789	652	13.08	0.99	12	0.11	130.00	1713.00	4395	20230616	-61.30	1663	20230425	2.29	2070	-17.83	20240112	1679	1.31	20240419	4395	-61.30	20230616	1663	2.29	20230425	3.44	N	277410	100	38 억	175004	N	N	N	N
50	20240422	161101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1696	11	2	0.65	191904262	113530	68.01	1685	1698	1680	2190	1180	1685	1690.34	0.40	18483	1713	1699	1689	1675	1665	1694	1670	38	505	100	1040	1	1	38356789	651	13.05	0.99	12	0.30	130.00	1713.00	4395	20230616	-61.41	1663	20230425	1.98	2070	-18.07	20240112	1679	1.01	20240419	4395	-61.41	20230616	1663	1.98	20230425	3.42	N	277410	100	38 억	155057	N	N	N	N
51	20240422	151058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	10	2	0.59	158806598	94015	56.32	1685	1698	1680	2190	1180	1685	1689.17	0.40	18413	1713	1699	1689	1675	1665	1694	1670	38	505	100	1040	1	1	38356789	650	13.04	0.99	12	0.25	130.00	1713.00	4395	20230616	-61.43	1663	20230425	1.92	2070	-18.12	20240112	1679	0.95	20240419	4395	-61.43	20230616	1663	1.92	20230425	3.42	N	277410	100	38 억	155057	N	N	N	N
52	20240422	141100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1686	1	2	0.06	114086884	67498	40.43	1685	1698	1680	2190	1180	1685	1690.23	0.40	10291	1713	1699	1689	1675	1665	1694	1670	38	505	100	1040	1	1	38356789	647	12.97	0.98	12	0.18	130.00	1713.00	4395	20230616	-61.64	1663	20230425	1.38	2070	-18.55	20240112	1679	0.42	20240419	4395	-61.64	20230616	1663	1.38	20230425	3.42	N	277410	100	38 억	155057	N	N	N	N
53	20240422	131057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1690	5	2	0.30	97955243	57932	34.70	1685	1698	1680	2190	1180	1685	1690.87	0.40	8068	1713	1699	1689	1675	1665	1694	1670	38	505	100	1040	1	1	38356789	648	13.00	0.99	12	0.15	130.00	1713.00	4395	20230616	-61.55	1663	20230425	1.62	2070	-18.36	20240112	1679	0.66	20240419	4395	-61.55	20230616	1663	1.62	20230425	3.42	N	277410	100	38 억	155057	N	N	N	N
54	20240422	121056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1691	6	2	0.36	84950000	50235	30.09	1685	1698	1680	2190	1180	1685	1691.06	0.40	8028	1713	1699	1689	1675	1665	1694	1670	38	505	100	1040	1	1	38356789	649	13.01	0.99	12	0.13	130.00	1713.00	4395	20230616	-61.52	1663	20230425	1.68	2070	-18.31	20240112	1679	0.71	20240419	4395	-61.52	20230616	1663	1.68	20230425	3.42	N	277410	100	38 억	155057	N	N	N	N
55	20240422	111058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1688	3	2	0.18	78407954	46363	27.77	1685	1698	1680	2190	1180	1685	1691.18	0.40	7470	1713	1699	1689	1675	1665	1694	1670	38	505	100	1040	1	1	38356789	647	12.98	0.99	12	0.12	130.00	1713.00	4395	20230616	-61.59	1663	20230425	1.50	2070	-18.45	20240112	1679	0.54	20240419	4395	-61.59	20230616	1663	1.50	20230425	3.42	N	277410	100	38 억	155057	N	N	N	N
56	20240422	101058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	10	2	0.59	69393656	41027	24.58	1685	1698	1680	2190	1180	1685	1691.43	0.40	8242	1713	1699	1689	1675	1665	1694	1670	38	505	100	1040	1	1	38356789	650	13.04	0.99	12	0.11	130.00	1713.00	4395	20230616	-61.43	1663	20230425	1.92	2070	-18.12	20240112	1679	0.95	20240419	4395	-61.43	20230616	1663	1.92	20230425	3.42	N	277410	100	38 억	155057	N	N	N	N
57	20240422	091100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1689	4	2	0.24	22906332	13603	8.15	1685	1692	1680	2190	1180	1685	1683.91	0.40	2238	1713	1699	1689	1675	1665	1694	1670	38	505	100	1040	1	1	38356789	648	12.99	0.99	12	0.04	130.00	1713.00	4395	20230616	-61.57	1663	20230425	1.56	2070	-18.41	20240112	1679	0.60	20240419	4395	-61.57	20230616	1663	1.56	20230425	3.42	N	277410	100	38 억	155057	N	N	N	N
58	20240419	161008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1685	-9	5	-0.53	281703176	166730	149.24	1702	1703	1679	2200	1186	1694	1689.58	0.45	-16228	1710	1701	1692	1683	1674	1706	1688	38	506	100	1050	1	1	38356789	646	12.96	0.98	12	0.43	130.00	1713.00	4395	20230616	-61.66	1663	20230425	1.32	2070	-18.60	20240112	1679	0.36	20240419	4395	-61.66	20230616	1663	1.32	20230425	3.49	N	277410	100	38 억	171338	N	N	N	N
59	20240419	151015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1691	-3	5	-0.18	274390456	162393	145.36	1702	1703	1679	2200	1186	1694	1689.67	0.45	-16558	1710	1701	1692	1683	1674	1706	1688	38	506	100	1050	1	1	38356789	649	13.01	0.99	12	0.42	130.00	1713.00	4395	20230616	-61.52	1663	20230425	1.68	2070	-18.31	20240112	1679	0.71	20240419	4395	-61.52	20230616	1663	1.68	20230425	3.49	N	277410	100	38 억	171338	N	N	N	N
60	20240419	141007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	1	2	0.06	247785724	146641	131.26	1702	1703	1679	2200	1186	1694	1689.74	0.45	-12824	1710	1701	1692	1683	1674	1706	1688	38	506	100	1050	1	1	38356789	650	13.04	0.99	12	0.38	130.00	1713.00	4395	20230616	-61.43	1663	20230425	1.92	2070	-18.12	20240112	1679	0.95	20240419	4395	-61.43	20230616	1663	1.92	20230425	3.49	N	277410	100	38 억	171338	N	N	N	N
61	20240419	131008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1696	2	2	0.12	237151041	140361	125.64	1702	1703	1679	2200	1186	1694	1689.58	0.45	-12978	1710	1701	1692	1683	1674	1706	1688	38	506	100	1050	1	1	38356789	651	13.05	0.99	12	0.37	130.00	1713.00	4395	20230616	-61.41	1663	20230425	1.98	2070	-18.07	20240112	1679	1.01	20240419	4395	-61.41	20230616	1663	1.98	20230425	3.49	N	277410	100	38 억	171338	N	N	N	N
62	20240419	121004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1690	-4	5	-0.24	206744241	122413	109.57	1702	1703	1679	2200	1186	1694	1688.91	0.45	-15829	1710	1701	1692	1683	1674	1706	1688	38	506	100	1050	1	1	38356789	648	13.00	0.99	12	0.32	130.00	1713.00	4395	20230616	-61.55	1663	20230425	1.62	2070	-18.36	20240112	1679	0.66	20240419	4395	-61.55	20230616	1663	1.62	20230425	3.49	N	277410	100	38 억	171338	N	N	N	N
63	20240419	111017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1690	-4	5	-0.24	163535294	96721	86.58	1702	1703	1683	2200	1186	1694	1690.79	0.45	-5640	1710	1701	1692	1683	1674	1706	1688	38	506	100	1050	1	1	38356789	648	13.00	0.99	12	0.25	130.00	1713.00	4395	20230616	-61.55	1663	20230425	1.62	2070	-18.36	20240112	1681	0.54	20240417	4395	-61.55	20230616	1663	1.62	20230425	3.49	N	277410	100	38 억	171338	N	N	N	N
64	20240419	101013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1702	8	2	0.47	69388896	40934	36.64	1702	1703	1685	2200	1186	1694	1695.14	0.45	-5802	1710	1701	1692	1683	1674	1706	1688	38	506	100	1050	1	1	38356789	653	13.09	0.99	12	0.11	130.00	1713.00	4395	20230616	-61.27	1663	20230425	2.35	2070	-17.78	20240112	1681	1.25	20240417	4395	-61.27	20230616	1663	2.35	20230425	3.49	N	277410	100	38 억	171338	N	N	N	N
65	20240419	091003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1692	-2	5	-0.12	27140543	15996	14.32	1702	1703	1691	2200	1186	1694	1696.71	0.45	-5344	1710	1701	1692	1683	1674	1706	1688	38	506	100	1050	1	1	38356789	649	13.02	0.99	12	0.04	130.00	1713.00	4395	20230616	-61.50	1663	20230425	1.74	2070	-18.26	20240112	1681	0.65	20240417	4395	-61.50	20230616	1663	1.74	20230425	3.49	N	277410	100	38 억	171338	N	N	N	N
66	20240418	161005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1694	11	2	0.65	186351968	110011	79.08	1683	1701	1683	2185	1179	1683	1693.94	0.37	31317	1707	1695	1688	1676	1669	1691	1672	38	502	100	1040	1	1	38356789	650	13.03	0.99	12	0.29	130.00	1713.00	4395	20230616	-61.46	1663	20230425	1.86	2070	-18.16	20240112	1681	0.77	20240417	4395	-61.46	20230616	1663	1.86	20230425	3.53	N	277410	100	38 억	140149	N	N	N	N
67	20240418	151004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	12	2	0.71	180929362	106811	76.78	1683	1701	1683	2185	1179	1683	1693.92	0.37	31328	1707	1695	1688	1676	1669	1691	1672	38	502	100	1040	1	1	38356789	650	13.04	0.99	12	0.28	130.00	1713.00	4395	20230616	-61.43	1663	20230425	1.92	2070	-18.12	20240112	1681	0.83	20240417	4395	-61.43	20230616	1663	1.92	20230425	3.53	N	277410	100	38 억	140149	N	N	N	N
68	20240418	141010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1692	9	2	0.53	152766197	90188	64.83	1683	1701	1683	2185	1179	1683	1693.86	0.37	28796	1707	1695	1688	1676	1669	1691	1672	38	502	100	1040	1	1	38356789	649	13.02	0.99	12	0.24	130.00	1713.00	4395	20230616	-61.50	1663	20230425	1.74	2070	-18.26	20240112	1681	0.65	20240417	4395	-61.50	20230616	1663	1.74	20230425	3.53	N	277410	100	38 억	140149	N	N	N	N
69	20240418	131002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1696	13	2	0.77	123260829	72765	52.31	1683	1701	1683	2185	1179	1683	1693.96	0.37	25738	1707	1695	1688	1676	1669	1691	1672	38	502	100	1040	1	1	38356789	651	13.05	0.99	12	0.19	130.00	1713.00	4395	20230616	-61.41	1663	20230425	1.98	2070	-18.07	20240112	1681	0.89	20240417	4395	-61.41	20230616	1663	1.98	20230425	3.53	N	277410	100	38 억	140149	N	N	N	N
70	20240418	121002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1698	15	2	0.89	79769197	47158	33.90	1683	1698	1683	2185	1179	1683	1691.53	0.37	24149	1707	1695	1688	1676	1669	1691	1672	38	502	100	1040	1	1	38356789	651	13.06	0.99	12	0.12	130.00	1713.00	4395	20230616	-61.37	1663	20230425	2.10	2070	-17.97	20240112	1681	1.01	20240417	4395	-61.37	20230616	1663	2.10	20230425	3.53	N	277410	100	38 억	140149	N	N	N	N
71	20240418	111008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1693	10	2	0.59	52493310	31066	22.33	1683	1695	1683	2185	1179	1683	1689.74	0.37	12706	1707	1695	1688	1676	1669	1691	1672	38	502	100	1040	1	1	38356789	649	13.02	0.99	12	0.08	130.00	1713.00	4395	20230616	-61.48	1663	20230425	1.80	2070	-18.21	20240112	1681	0.71	20240417	4395	-61.48	20230616	1663	1.80	20230425	3.53	N	277410	100	38 억	140149	N	N	N	N
72	20240418	101005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1693	10	2	0.59	36841703	21819	15.69	1683	1695	1683	2185	1179	1683	1688.51	0.37	11000	1707	1695	1688	1676	1669	1691	1672	38	502	100	1040	1	1	38356789	649	13.02	0.99	12	0.06	130.00	1713.00	4395	20230616	-61.48	1663	20230425	1.80	2070	-18.21	20240112	1681	0.71	20240417	4395	-61.48	20230616	1663	1.80	20230425	3.53	N	277410	100	38 억	140149	N	N	N	N
73	20240418	091002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1693	10	2	0.59	11331896	6731	4.84	1683	1695	1683	2185	1179	1683	1683.54	0.37	704	1707	1695	1688	1676	1669	1691	1672	38	502	100	1040	1	1	38356789	649	13.02	0.99	12	0.02	130.00	1713.00	4395	20230616	-61.48	1663	20230425	1.80	2070	-18.21	20240112	1681	0.71	20240417	4395	-61.48	20230616	1663	1.80	20230425	3.53	N	277410	100	38 억	140149	N	N	N	N
74	20240417	160954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1683	-7	5	-0.41	230401947	136501	54.66	1685	1700	1681	2195	1183	1690	1687.92	0.36	3473	1710	1699	1693	1682	1676	1697	1680	38	505	100	1040	1	1	38356789	646	12.95	0.98	12	0.36	130.00	1713.00	4395	20230616	-61.71	1663	20230425	1.20	2070	-18.70	20240112	1681	0.12	20240417	4395	-61.71	20230616	1663	1.20	20230425	3.52	N	277410	100	38 억	136290	N	N	N	N
75	20240417	151009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1686	-4	5	-0.24	205678241	121815	48.78	1685	1700	1681	2195	1183	1690	1688.45	0.36	4220	1710	1699	1693	1682	1676	1697	1680	38	505	100	1040	1	1	38356789	647	12.97	0.98	12	0.32	130.00	1713.00	4395	20230616	-61.64	1663	20230425	1.38	2070	-18.55	20240112	1681	0.30	20240417	4395	-61.64	20230616	1663	1.38	20230425	3.52	N	277410	100	38 억	136290	N	N	N	N
76	20240417	141006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1688	-2	5	-0.12	190498550	112823	45.18	1685	1700	1681	2195	1183	1690	1688.47	0.36	8997	1710	1699	1693	1682	1676	1697	1680	38	505	100	1040	1	1	38356789	647	12.98	0.99	12	0.29	130.00	1713.00	4395	20230616	-61.59	1663	20230425	1.50	2070	-18.45	20240112	1681	0.42	20240417	4395	-61.59	20230616	1663	1.50	20230425	3.52	N	277410	100	38 억	136290	N	N	N	N
77	20240417	131006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1689	-1	5	-0.06	180056199	106642	42.71	1685	1700	1681	2195	1183	1690	1688.42	0.36	9290	1710	1699	1693	1682	1676	1697	1680	38	505	100	1040	1	1	38356789	648	12.99	0.99	12	0.28	130.00	1713.00	4395	20230616	-61.57	1663	20230425	1.56	2070	-18.41	20240112	1681	0.48	20240417	4395	-61.57	20230616	1663	1.56	20230425	3.52	N	277410	100	38 억	136290	N	N	N	N
78	20240417	121008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1688	-2	5	-0.12	171439609	101539	40.66	1685	1700	1681	2195	1183	1690	1688.41	0.36	8304	1710	1699	1693	1682	1676	1697	1680	38	505	100	1040	1	1	38356789	647	12.98	0.99	12	0.26	130.00	1713.00	4395	20230616	-61.59	1663	20230425	1.50	2070	-18.45	20240112	1681	0.42	20240417	4395	-61.59	20230616	1663	1.50	20230425	3.52	N	277410	100	38 억	136290	N	N	N	N
79	20240417	111010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1697	7	2	0.41	141877206	84028	33.65	1685	1700	1681	2195	1183	1690	1688.45	0.36	4999	1710	1699	1693	1682	1676	1697	1680	38	505	100	1040	1	1	38356789	651	13.05	0.99	12	0.22	130.00	1713.00	4395	20230616	-61.39	1663	20230425	2.04	2070	-18.02	20240112	1681	0.95	20240417	4395	-61.39	20230616	1663	2.04	20230425	3.52	N	277410	100	38 억	136290	N	N	N	N
80	20240417	101001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	5	2	0.30	54554848	32332	12.95	1685	1700	1681	2195	1183	1690	1687.33	0.36	5611	1710	1699	1693	1682	1676	1697	1680	38	505	100	1040	1	1	38356789	650	13.04	0.99	12	0.08	130.00	1713.00	4395	20230616	-61.43	1663	20230425	1.92	2070	-18.12	20240112	1681	0.83	20240417	4395	-61.43	20230616	1663	1.92	20230425	3.52	N	277410	100	38 억	136290	N	N	N	N
81	20240417	090958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1690	0	3	0.00	39669347	23550	9.43	1685	1690	1681	2195	1183	1690	1684.47	0.36	4884	1710	1699	1693	1682	1676	1697	1680	38	505	100	1040	1	1	38356789	648	13.00	0.99	12	0.06	130.00	1713.00	4395	20230616	-61.55	1663	20230425	1.62	2070	-18.36	20240112	1681	0.54	20240417	4395	-61.55	20230616	1663	1.62	20230425	3.52	N	277410	100	38 억	136290	N	N	N	N
82	20240416	161003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1690	-15	5	-0.88	420375168	248273	159.86	1696	1704	1687	2215	1194	1705	1693.20	0.45	-37156	1719	1712	1704	1697	1689	1708	1693	38	510	100	1050	1	1	38356789	648	13.00	0.99	12	0.65	130.00	1713.00	4395	20230616	-61.55	1663	20230425	1.62	2070	-18.36	20240112	1685	0.30	20240306	4395	-61.55	20230616	1663	1.62	20230425	3.74	N	277410	100	38 억	173546	N	N	N	N
83	20240416	151002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1688	-17	5	-1.00	404110274	238640	153.66	1696	1704	1687	2215	1194	1705	1693.39	0.45	-36109	1719	1712	1704	1697	1689	1708	1693	38	510	100	1050	1	1	38356789	647	12.98	0.99	12	0.62	130.00	1713.00	4395	20230616	-61.59	1663	20230425	1.50	2070	-18.45	20240112	1685	0.18	20240306	4395	-61.59	20230616	1663	1.50	20230425	3.74	N	277410	100	38 억	173546	N	N	N	N
84	20240416	141003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1687	-18	5	-1.06	359089913	211971	136.49	1696	1704	1687	2215	1194	1705	1694.05	0.45	-36285	1719	1712	1704	1697	1689	1708	1693	38	510	100	1050	1	1	38356789	647	12.98	0.98	12	0.55	130.00	1713.00	4395	20230616	-61.62	1663	20230425	1.44	2070	-18.50	20240112	1685	0.12	20240306	4395	-61.62	20230616	1663	1.44	20230425	3.74	N	277410	100	38 억	173546	N	N	N	N
85	20240416	131000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1697	-8	5	-0.47	285929830	168692	108.62	1696	1704	1690	2215	1194	1705	1694.98	0.45	-32048	1719	1712	1704	1697	1689	1708	1693	38	510	100	1050	1	1	38356789	651	13.05	0.99	12	0.44	130.00	1713.00	4395	20230616	-61.39	1663	20230425	2.04	2070	-18.02	20240112	1685	0.71	20240306	4395	-61.39	20230616	1663	2.04	20230425	3.74	N	277410	100	38 억	173546	N	N	N	N
86	20240416	121002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	-10	5	-0.59	249607514	147277	94.83	1696	1704	1690	2215	1194	1705	1694.82	0.45	-28536	1719	1712	1704	1697	1689	1708	1693	38	510	100	1050	1	1	38356789	650	13.04	0.99	12	0.38	130.00	1713.00	4395	20230616	-61.43	1663	20230425	1.92	2070	-18.12	20240112	1685	0.59	20240306	4395	-61.43	20230616	1663	1.92	20230425	3.74	N	277410	100	38 억	173546	N	N	N	N
87	20240416	110959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1695	-10	5	-0.59	161538414	95220	61.31	1696	1704	1693	2215	1194	1705	1696.48	0.45	-21707	1719	1712	1704	1697	1689	1708	1693	38	510	100	1050	1	1	38356789	650	13.04	0.99	12	0.25	130.00	1713.00	4395	20230616	-61.43	1663	20230425	1.92	2070	-18.12	20240112	1685	0.59	20240306	4395	-61.43	20230616	1663	1.92	20230425	3.74	N	277410	100	38 억	173546	N	N	N	N
88	20240416	100951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1699	-6	5	-0.35	70140697	41312	26.60	1696	1704	1696	2215	1194	1705	1697.83	0.45	-7808	1719	1712	1704	1697	1689	1708	1693	38	510	100	1050	1	1	38356789	652	13.07	0.99	12	0.11	130.00	1713.00	4395	20230616	-61.34	1663	20230425	2.16	2070	-17.92	20240112	1685	0.83	20240306	4395	-61.34	20230616	1663	2.16	20230425	3.74	N	277410	100	38 억	173546	N	N	N	N
89	20240416	090951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1699	-6	5	-0.35	8074672	4755	3.06	1696	1703	1696	2215	1194	1705	1698.14	0.45	255	1719	1712	1704	1697	1689	1708	1693	38	510	100	1050	1	1	38356789	652	13.07	0.99	12	0.01	130.00	1713.00	4395	20230616	-61.34	1663	20230425	2.16	2070	-17.92	20240112	1685	0.83	20240306	4395	-61.34	20230616	1663	2.16	20230425	3.74	N	277410	100	38 억	173546	N	N	N	N
90	20240415	160948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1705	-5	5	-0.29	263703092	155005	88.58	1710	1711	1696	2220	1197	1710	1701.24	0.48	-11577	1719	1714	1708	1703	1697	1717	1706	38	510	100	1060	1	1	38356789	654	13.12	1.00	12	0.40	130.00	1713.00	4395	20230616	-61.21	1663	20230425	2.53	2070	-17.63	20240112	1685	1.19	20240306	4395	-61.21	20230616	1663	2.53	20230425	3.77	N	277410	100	38 억	185073	N	N	N	N
91	20240415	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1699	-11	5	-0.64	252319148	148317	84.76	1710	1711	1696	2220	1197	1710	1701.22	0.48	-11204	1719	1714	1708	1703	1697	1717	1706	38	510	100	1060	1	1	38356789	652	13.07	0.99	12	0.39	130.00	1713.00	4395	20230616	-61.34	1663	20230425	2.16	2070	-17.92	20240112	1685	0.83	20240306	4395	-61.34	20230616	1663	2.16	20230425	3.77	N	277410	100	38 억	185073	N	N	N	N
92	20240415	140947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1701	-9	5	-0.53	235109392	138193	78.97	1710	1711	1696	2220	1197	1710	1701.31	0.48	-10954	1719	1714	1708	1703	1697	1717	1706	38	510	100	1060	1	1	38356789	652	13.08	0.99	12	0.36	130.00	1713.00	4395	20230616	-61.30	1663	20230425	2.29	2070	-17.83	20240112	1685	0.95	20240306	4395	-61.30	20230616	1663	2.29	20230425	3.77	N	277410	100	38 억	185073	N	N	N	N
93	20240415	130936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1701	-9	5	-0.53	185980321	109266	62.44	1710	1711	1696	2220	1197	1710	1702.09	0.48	-17533	1719	1714	1708	1703	1697	1717	1706	38	510	100	1060	1	1	38356789	652	13.08	0.99	12	0.28	130.00	1713.00	4395	20230616	-61.30	1663	20230425	2.29	2070	-17.83	20240112	1685	0.95	20240306	4395	-61.30	20230616	1663	2.29	20230425	3.77	N	277410	100	38 억	185073	N	N	N	N
94	20240415	120952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1703	-7	5	-0.41	137962031	81015	46.30	1710	1711	1696	2220	1197	1710	1702.92	0.48	-16285	1719	1714	1708	1703	1697	1717	1706	38	510	100	1060	1	1	38356789	653	13.10	0.99	12	0.21	130.00	1713.00	4395	20230616	-61.25	1663	20230425	2.41	2070	-17.73	20240112	1685	1.07	20240306	4395	-61.25	20230616	1663	2.41	20230425	3.77	N	277410	100	38 억	185073	N	N	N	N
95	20240415	110951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1702	-8	5	-0.47	118426159	69543	39.74	1710	1711	1696	2220	1197	1710	1702.92	0.48	-13109	1719	1714	1708	1703	1697	1717	1706	38	510	100	1060	1	1	38356789	653	13.09	0.99	12	0.18	130.00	1713.00	4395	20230616	-61.27	1663	20230425	2.35	2070	-17.78	20240112	1685	1.01	20240306	4395	-61.27	20230616	1663	2.35	20230425	3.77	N	277410	100	38 억	185073	N	N	N	N
96	20240415	100945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1705	-5	5	-0.29	84183890	49477	28.27	1710	1710	1696	2220	1197	1710	1701.48	0.48	-7990	1719	1714	1708	1703	1697	1717	1706	38	510	100	1060	1	1	38356789	654	13.12	1.00	12	0.13	130.00	1713.00	4395	20230616	-61.21	1663	20230425	2.53	2070	-17.63	20240112	1685	1.19	20240306	4395	-61.21	20230616	1663	2.53	20230425	3.77	N	277410	100	38 억	185073	N	N	N	N
97	20240415	090953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1698	-12	5	-0.70	40177133	23615	13.50	1710	1710	1696	2220	1197	1710	1701.34	0.48	-6539	1719	1714	1708	1703	1697	1717	1706	38	510	100	1060	1	1	38356789	651	13.06	0.99	12	0.06	130.00	1713.00	4395	20230616	-61.37	1663	20230425	2.10	2070	-17.97	20240112	1685	0.77	20240306	4395	-61.37	20230616	1663	2.10	20230425	3.77	N	277410	100	38 억	185073	N	N	N	N
98	20240412	160944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1710	1	2	0.06	297786148	174581	70.14	1707	1713	1702	2220	1197	1709	1705.72	0.45	11484	1729	1719	1710	1700	1691	1714	1695	38	511	100	1050	1	1	38356789	656	13.15	1.00	12	0.46	130.00	1713.00	4395	20230616	-61.09	1663	20230425	2.83	2070	-17.39	20240112	1685	1.48	20240306	4395	-61.09	20230616	1663	2.83	20230425	3.78	N	277410	100	38 억	173665	N	N	N	N
99	20240412	150947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1707	-2	5	-0.12	285848814	167597	67.33	1707	1713	1702	2220	1197	1709	1705.57	0.45	11502	1729	1719	1710	1700	1691	1714	1695	38	511	100	1050	1	1	38356789	655	13.13	1.00	12	0.44	130.00	1713.00	4395	20230616	-61.16	1663	20230425	2.65	2070	-17.54	20240112	1685	1.31	20240306	4395	-61.16	20230616	1663	2.65	20230425	3.78	N	277410	100	38 억	173665	N	N	N	N
100	20240412	140943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1709	0	3	0.00	269731403	158149	63.54	1707	1713	1702	2220	1197	1709	1705.55	0.45	10255	1729	1719	1710	1700	1691	1714	1695	38	511	100	1050	1	1	38356789	656	13.15	1.00	12	0.41	130.00	1713.00	4395	20230616	-61.11	1663	20230425	2.77	2070	-17.44	20240112	1685	1.42	20240306	4395	-61.11	20230616	1663	2.77	20230425	3.78	N	277410	100	38 억	173665	N	N	N	N
101	20240412	130933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1705	-4	5	-0.23	245430990	143913	57.82	1707	1713	1702	2220	1197	1709	1705.41	0.45	10519	1729	1719	1710	1700	1691	1714	1695	38	511	100	1050	1	1	38356789	654	13.12	1.00	12	0.38	130.00	1713.00	4395	20230616	-61.21	1663	20230425	2.53	2070	-17.63	20240112	1685	1.19	20240306	4395	-61.21	20230616	1663	2.53	20230425	3.78	N	277410	100	38 억	173665	N	N	N	N
102	20240412	120939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1707	-2	5	-0.12	138280574	81017	32.55	1707	1713	1704	2220	1197	1709	1706.81	0.45	7792	1729	1719	1710	1700	1691	1714	1695	38	511	100	1050	1	1	38356789	655	13.13	1.00	12	0.21	130.00	1713.00	4395	20230616	-61.16	1663	20230425	2.65	2070	-17.54	20240112	1685	1.31	20240306	4395	-61.16	20230616	1663	2.65	20230425	3.78	N	277410	100	38 억	173665	N	N	N	N
103	20240412	110939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1708	-1	5	-0.06	98660880	57789	23.22	1707	1713	1705	2220	1197	1709	1707.26	0.45	5291	1729	1719	1710	1700	1691	1714	1695	38	511	100	1050	1	1	38356789	655	13.14	1.00	12	0.15	130.00	1713.00	4395	20230616	-61.14	1663	20230425	2.71	2070	-17.49	20240112	1685	1.36	20240306	4395	-61.14	20230616	1663	2.71	20230425	3.78	N	277410	100	38 억	173665	N	N	N	N
104	20240412	100939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1709	0	3	0.00	42703494	24998	10.04	1707	1713	1706	2220	1197	1709	1708.28	0.45	1340	1729	1719	1710	1700	1691	1714	1695	38	511	100	1050	1	1	38356789	656	13.15	1.00	12	0.07	130.00	1713.00	4395	20230616	-61.11	1663	20230425	2.77	2070	-17.44	20240112	1685	1.42	20240306	4395	-61.11	20230616	1663	2.77	20230425	3.78	N	277410	100	38 억	173665	N	N	N	N
105	20240412	090940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1708	-1	5	-0.06	10270096	6012	2.42	1707	1713	1707	2220	1197	1709	1708.27	0.45	-403	1729	1719	1710	1700	1691	1714	1695	38	511	100	1050	1	1	38356789	655	13.14	1.00	12	0.02	130.00	1713.00	4395	20230616	-61.14	1663	20230425	2.71	2070	-17.49	20240112	1685	1.36	20240306	4395	-61.14	20230616	1663	2.71	20230425	3.78	N	277410	100	38 억	173665	N	N	N	N
106	20240411	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1709	-15	5	-0.87	415622283	243461	99.27	1715	1720	1701	2240	1207	1724	1707.14	0.48	-8980	1754	1738	1731	1715	1708	1735	1712	38	516	100	1060	1	1	38356789	656	13.15	1.00	12	0.63	130.00	1713.00	4395	20230616	-61.11	1663	20230425	2.77	2070	-17.44	20240112	1685	1.42	20240306	4395	-61.11	20230616	1663	2.77	20230425	3.87	N	277410	100	38 억	182646	N	N	N	N
107	20240411	150940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1713	-11	5	-0.64	393633455	230600	94.03	1715	1720	1701	2240	1207	1724	1707.00	0.48	-14909	1754	1738	1731	1715	1708	1735	1712	38	516	100	1060	1	1	38356789	657	13.18	1.00	12	0.60	130.00	1713.00	4395	20230616	-61.02	1663	20230425	3.01	2070	-17.25	20240112	1685	1.66	20240306	4395	-61.02	20230616	1663	3.01	20230425	3.87	N	277410	100	38 억	182646	N	N	N	N
108	20240411	140938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1712	-12	5	-0.70	362813615	212592	86.68	1715	1720	1701	2240	1207	1724	1706.62	0.48	-14125	1754	1738	1731	1715	1708	1735	1712	38	516	100	1060	1	1	38356789	657	13.17	1.00	12	0.55	130.00	1713.00	4395	20230616	-61.05	1663	20230425	2.95	2070	-17.29	20240112	1685	1.60	20240306	4395	-61.05	20230616	1663	2.95	20230425	3.87	N	277410	100	38 억	182646	N	N	N	N
109	20240411	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1709	-15	5	-0.87	318819690	186903	76.21	1715	1720	1701	2240	1207	1724	1705.80	0.48	-13244	1754	1738	1731	1715	1708	1735	1712	38	516	100	1060	1	1	38356789	656	13.15	1.00	12	0.49	130.00	1713.00	4395	20230616	-61.11	1663	20230425	2.77	2070	-17.44	20240112	1685	1.42	20240306	4395	-61.11	20230616	1663	2.77	20230425	3.87	N	277410	100	38 억	182646	N	N	N	N
110	20240411	120939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1704	-20	5	-1.16	304450521	178480	72.78	1715	1720	1701	2240	1207	1724	1705.80	0.48	-11995	1754	1738	1731	1715	1708	1735	1712	38	516	100	1060	1	1	38356789	654	13.11	0.99	12	0.47	130.00	1713.00	4395	20230616	-61.23	1663	20230425	2.47	2070	-17.68	20240112	1685	1.13	20240306	4395	-61.23	20230616	1663	2.47	20230425	3.87	N	277410	100	38 억	182646	N	N	N	N
111	20240411	110931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1707	-17	5	-0.99	272276574	159609	65.08	1715	1720	1701	2240	1207	1724	1705.90	0.48	-5896	1754	1738	1731	1715	1708	1735	1712	38	516	100	1060	1	1	38356789	655	13.13	1.00	12	0.42	130.00	1713.00	4395	20230616	-61.16	1663	20230425	2.65	2070	-17.54	20240112	1685	1.31	20240306	4395	-61.16	20230616	1663	2.65	20230425	3.87	N	277410	100	38 억	182646	N	N	N	N
112	20240411	100938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1702	-22	5	-1.28	254435644	149138	60.81	1715	1720	1701	2240	1207	1724	1706.04	0.48	-3988	1754	1738	1731	1715	1708	1735	1712	38	516	100	1060	1	1	38356789	653	13.09	0.99	12	0.39	130.00	1713.00	4395	20230616	-61.27	1663	20230425	2.35	2070	-17.78	20240112	1685	1.01	20240306	4395	-61.27	20230616	1663	2.35	20230425	3.87	N	277410	100	38 억	182646	N	N	N	N
113	20240411	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1704	-20	5	-1.16	81785052	47779	19.48	1715	1720	1704	2240	1207	1724	1711.74	0.48	-6987	1754	1738	1731	1715	1708	1735	1712	38	516	100	1060	1	1	38356789	654	13.11	0.99	12	0.12	130.00	1713.00	4395	20230616	-61.23	1663	20230425	2.47	2070	-17.68	20240112	1685	1.13	20240306	4395	-61.23	20230616	1663	2.47	20230425	3.87	N	277410	100	38 억	182646	N	N	N	N
114	20240409	160920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1724	-24	5	-1.37	417764093	241575	85.54	1732	1747	1724	2270	1224	1748	1729.39	0.48	-2398	1825	1786	1751	1712	1677	1806	1732	38	522	100	1080	1	1	38356789	661	13.26	1.01	12	0.63	130.00	1713.00	4395	20230616	-60.77	1663	20230425	3.67	2070	-16.71	20240112	1685	2.31	20240306	4395	-60.77	20230616	1663	3.67	20230425	3.71	N	277410	100	38 억	184163	N	N	N	N
115	20240409	150926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1730	-18	5	-1.03	382835443	221322	78.37	1732	1747	1724	2270	1224	1748	1729.77	0.48	-1924	1825	1786	1751	1712	1677	1806	1732	38	522	100	1080	1	1	38356789	664	13.31	1.01	12	0.58	130.00	1713.00	4395	20230616	-60.64	1663	20230425	4.03	2070	-16.43	20240112	1685	2.67	20240306	4395	-60.64	20230616	1663	4.03	20230425	3.71	N	277410	100	38 억	184163	N	N	N	N
116	20240409	140930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1728	-20	5	-1.14	346427326	200240	70.90	1732	1747	1724	2270	1224	1748	1730.06	0.48	2023	1825	1786	1751	1712	1677	1806	1732	38	522	100	1080	1	1	38356789	663	13.29	1.01	12	0.52	130.00	1713.00	4395	20230616	-60.68	1663	20230425	3.91	2070	-16.52	20240112	1685	2.55	20240306	4395	-60.68	20230616	1663	3.91	20230425	3.71	N	277410	100	38 억	184163	N	N	N	N
117	20240409	130923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1727	-21	5	-1.20	269444992	155760	55.15	1732	1740	1726	2270	1224	1748	1729.87	0.48	1315	1825	1786	1751	1712	1677	1806	1732	38	522	100	1080	1	1	38356789	662	13.28	1.01	12	0.41	130.00	1713.00	4395	20230616	-60.71	1663	20230425	3.85	2070	-16.57	20240112	1685	2.49	20240306	4395	-60.71	20230616	1663	3.85	20230425	3.71	N	277410	100	38 억	184163	N	N	N	N
118	20240409	120927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1729	-19	5	-1.09	167946952	97035	34.36	1732	1740	1727	2270	1224	1748	1730.79	0.48	10511	1825	1786	1751	1712	1677	1806	1732	38	522	100	1080	1	1	38356789	663	13.30	1.01	12	0.25	130.00	1713.00	4395	20230616	-60.66	1663	20230425	3.97	2070	-16.47	20240112	1685	2.61	20240306	4395	-60.66	20230616	1663	3.97	20230425	3.71	N	277410	100	38 억	184163	N	N	N	N
119	20240409	110925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1729	-19	5	-1.09	131064543	75696	26.80	1732	1740	1727	2270	1224	1748	1731.46	0.48	11789	1825	1786	1751	1712	1677	1806	1732	38	522	100	1080	1	1	38356789	663	13.30	1.01	12	0.20	130.00	1713.00	4395	20230616	-60.66	1663	20230425	3.97	2070	-16.47	20240112	1685	2.61	20240306	4395	-60.66	20230616	1663	3.97	20230425	3.71	N	277410	100	38 억	184163	N	N	N	N
120	20240409	100918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1732	-16	5	-0.92	95411304	55111	19.51	1732	1740	1727	2270	1224	1748	1731.26	0.48	15381	1825	1786	1751	1712	1677	1806	1732	38	522	100	1080	1	1	38356789	664	13.32	1.01	12	0.14	130.00	1713.00	4395	20230616	-60.59	1663	20230425	4.15	2070	-16.33	20240112	1685	2.79	20240306	4395	-60.59	20230616	1663	4.15	20230425	3.71	N	277410	100	38 억	184163	N	N	N	N
121	20240409	090937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1739	-9	5	-0.51	15473414	8919	3.16	1732	1739	1730	2270	1224	1748	1734.88	0.48	69	1825	1786	1751	1712	1677	1806	1732	38	522	100	1080	1	1	38356789	667	13.38	1.02	12	0.02	130.00	1713.00	4395	20230616	-60.43	1663	20230425	4.57	2070	-15.99	20240112	1685	3.20	20240306	4395	-60.43	20230616	1663	4.57	20230425	3.71	N	277410	100	38 억	184163	N	N	N	N
122	20240408	160918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1748	7	2	0.40	482239066	278664	20.28	1737	1790	1716	2260	1219	1741	1730.49	0.50	-8425	1867	1803	1772	1708	1677	1788	1693	38	519	100	1070	1	1	38356789	670	13.45	1.02	12	0.73	130.00	1713.00	4395	20230616	-60.23	1663	20230425	5.11	2070	-15.56	20240112	1685	3.74	20240306	4395	-60.23	20230616	1663	5.11	20230425	3.70	N	277410	100	38 억	193044	N	N	N	N
123	20240408	150926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1718	-23	5	-1.32	346103274	200965	14.63	1737	1737	1716	2260	1219	1741	1722.14	0.50	-811	1867	1803	1772	1708	1677	1788	1693	38	519	100	1070	1	1	38356789	659	13.22	1.00	12	0.52	130.00	1713.00	4395	20230616	-60.91	1663	20230425	3.31	2070	-17.00	20240112	1685	1.96	20240306	4395	-60.91	20230616	1663	3.31	20230425	3.70	N	277410	100	38 억	193044	N	N	N	N
124	20240408	140925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1720	-21	5	-1.21	293491352	170368	12.40	1737	1737	1716	2260	1219	1741	1722.61	0.50	2767	1867	1803	1772	1708	1677	1788	1693	38	519	100	1070	1	1	38356789	660	13.23	1.00	12	0.44	130.00	1713.00	4395	20230616	-60.86	1663	20230425	3.43	2070	-16.91	20240112	1685	2.08	20240306	4395	-60.86	20230616	1663	3.43	20230425	3.70	N	277410	100	38 억	193044	N	N	N	N
125	20240408	130919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1724	-17	5	-0.98	266191250	154501	11.24	1737	1737	1716	2260	1219	1741	1722.82	0.50	832	1867	1803	1772	1708	1677	1788	1693	38	519	100	1070	1	1	38356789	661	13.26	1.01	12	0.40	130.00	1713.00	4395	20230616	-60.77	1663	20230425	3.67	2070	-16.71	20240112	1685	2.31	20240306	4395	-60.77	20230616	1663	3.67	20230425	3.70	N	277410	100	38 억	193044	N	N	N	N
126	20240408	120925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1729	-12	5	-0.69	253435063	147093	10.71	1737	1737	1716	2260	1219	1741	1722.86	0.50	-472	1867	1803	1772	1708	1677	1788	1693	38	519	100	1070	1	1	38356789	663	13.30	1.01	12	0.38	130.00	1713.00	4395	20230616	-60.66	1663	20230425	3.97	2070	-16.47	20240112	1685	2.61	20240306	4395	-60.66	20230616	1663	3.97	20230425	3.70	N	277410	100	38 억	193044	N	N	N	N
127	20240408	110927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1718	-23	5	-1.32	204481880	118738	8.64	1737	1737	1716	2260	1219	1741	1722.01	0.50	833	1867	1803	1772	1708	1677	1788	1693	38	519	100	1070	1	1	38356789	659	13.22	1.00	12	0.31	130.00	1713.00	4395	20230616	-60.91	1663	20230425	3.31	2070	-17.00	20240112	1685	1.96	20240306	4395	-60.91	20230616	1663	3.31	20230425	3.70	N	277410	100	38 억	193044	N	N	N	N
128	20240408	100916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1725	-16	5	-0.92	121863552	70662	5.14	1737	1737	1716	2260	1219	1741	1724.42	0.50	4253	1867	1803	1772	1708	1677	1788	1693	38	519	100	1070	1	1	38356789	662	13.27	1.01	12	0.18	130.00	1713.00	4395	20230616	-60.75	1663	20230425	3.73	2070	-16.67	20240112	1685	2.37	20240306	4395	-60.75	20230616	1663	3.73	20230425	3.70	N	277410	100	38 억	193044	N	N	N	N
129	20240408	090926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1728	-13	5	-0.75	66936751	38775	2.82	1737	1737	1716	2260	1219	1741	1725.99	0.50	522	1867	1803	1772	1708	1677	1788	1693	38	519	100	1070	1	1	38356789	663	13.29	1.01	12	0.10	130.00	1713.00	4395	20230616	-60.68	1663	20230425	3.91	2070	-16.52	20240112	1685	2.55	20240306	4395	-60.68	20230616	1663	3.91	20230425	3.70	N	277410	100	38 억	193044	N	N	N	N
130	20240405	160922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1741	-2	5	-0.11	2441106049	1367679	401.76	1810	1836	1741	2265	1221	1743	1784.92	0.86	-137955	1762	1752	1733	1723	1704	1757	1728	38	522	100	1080	1	1	38356789	668	13.39	1.02	12	3.57	130.00	1713.00	4395	20230616	-60.39	1663	20230425	4.69	2070	-15.89	20240112	1685	3.32	20240306	4395	-60.39	20230616	1663	4.69	20230425	3.75	N	277410	100	38 억	330234	N	N	N	N
131	20240405	150918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1750	7	2	0.40	2379977776	1332592	391.45	1810	1836	1744	2265	1221	1743	1785.98	0.86	-138295	1762	1752	1733	1723	1704	1757	1728	38	522	100	1080	1	1	38356789	671	13.46	1.02	12	3.47	130.00	1713.00	4395	20230616	-60.18	1663	20230425	5.23	2070	-15.46	20240112	1685	3.86	20240306	4395	-60.18	20230616	1663	5.23	20230425	3.75	N	277410	100	38 억	330234	N	N	N	N
132	20240405	140917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1753	10	2	0.57	2296783709	1285019	377.48	1810	1836	1744	2265	1221	1743	1787.35	0.86	-139324	1762	1752	1733	1723	1704	1757	1728	38	522	100	1080	1	1	38356789	672	13.48	1.02	12	3.35	130.00	1713.00	4395	20230616	-60.11	1663	20230425	5.41	2070	-15.31	20240112	1685	4.04	20240306	4395	-60.11	20230616	1663	5.41	20230425	3.75	N	277410	100	38 억	330234	N	N	N	N
133	20240405	130914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1758	15	2	0.86	2238637456	1251944	367.76	1810	1836	1744	2265	1221	1743	1788.13	0.86	-135141	1762	1752	1733	1723	1704	1757	1728	38	522	100	1080	1	1	38356789	674	13.52	1.03	12	3.26	130.00	1713.00	4395	20230616	-60.00	1663	20230425	5.71	2070	-15.07	20240112	1685	4.33	20240306	4395	-60.00	20230616	1663	5.71	20230425	3.75	N	277410	100	38 억	330234	N	N	N	N
134	20240405	120917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1752	9	2	0.52	2200761202	1230391	361.43	1810	1836	1744	2265	1221	1743	1788.67	0.86	-132001	1762	1752	1733	1723	1704	1757	1728	38	522	100	1080	1	1	38356789	672	13.48	1.02	12	3.21	130.00	1713.00	4395	20230616	-60.14	1663	20230425	5.35	2070	-15.36	20240112	1685	3.98	20240306	4395	-60.14	20230616	1663	5.35	20230425	3.75	N	277410	100	38 억	330234	N	N	N	N
135	20240405	110924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1749	6	2	0.34	2084319125	1164075	341.95	1810	1836	1744	2265	1221	1743	1790.54	0.86	-135441	1762	1752	1733	1723	1704	1757	1728	38	522	100	1080	1	1	38356789	671	13.45	1.02	12	3.03	130.00	1713.00	4395	20230616	-60.20	1663	20230425	5.17	2070	-15.51	20240112	1685	3.80	20240306	4395	-60.20	20230616	1663	5.17	20230425	3.75	N	277410	100	38 억	330234	N	N	N	N
136	20240405	100803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1755	12	2	0.69	1897325327	1057209	310.56	1810	1836	1754	2265	1221	1743	1794.66	0.86	-117244	1762	1752	1733	1723	1704	1757	1728	38	522	100	1080	1	1	38356789	673	13.50	1.02	12	2.76	130.00	1713.00	4395	20230616	-60.07	1663	20230425	5.53	2070	-15.22	20240112	1685	4.15	20240306	4395	-60.07	20230616	1663	5.53	20230425	3.75	N	277410	100	38 억	330234	N	N	N	N
137	20240405	090906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1778	35	2	2.01	1429424002	792205	232.71	1810	1836	1762	2265	1221	1743	1804.36	0.86	-97312	1762	1752	1733	1723	1704	1757	1728	38	522	100	1080	1	1	38356789	682	13.68	1.04	12	2.07	130.00	1713.00	4395	20230616	-59.54	1663	20230425	6.92	2070	-14.11	20240112	1685	5.52	20240306	4395	-59.54	20230616	1663	6.92	20230425	3.75	N	277410	100	38 억	330234	N	N	N	N
138	20240404	160904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1743	14	2	0.81	320614109	185903	109.25	1725	1743	1714	2245	1211	1729	1724.63	0.96	-38105	1747	1738	1727	1718	1707	1742	1722	38	516	100	1070	1	1	38356789	669	13.41	1.02	12	0.48	130.00	1713.00	4395	20230616	-60.34	1663	20230425	4.81	2070	-15.80	20240112	1685	3.44	20240306	4395	-60.34	20230616	1663	4.81	20230425	3.78	N	277410	100	38 억	368339	N	N	N	N
139	20240404	150902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1720	-9	5	-0.52	221340079	128595	75.57	1725	1738	1714	2245	1211	1729	1721.22	0.96	-49445	1747	1738	1727	1718	1707	1742	1722	38	516	100	1070	1	1	38356789	660	13.23	1.00	12	0.34	130.00	1713.00	4395	20230616	-60.86	1663	20230425	3.43	2070	-16.91	20240112	1685	2.08	20240306	4395	-60.86	20230616	1663	3.43	20230425	3.78	N	277410	100	38 억	368339	N	N	N	N
140	20240404	140907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1723	-6	5	-0.35	178985720	104000	61.12	1725	1738	1714	2245	1211	1729	1721.02	0.96	-46823	1747	1738	1727	1718	1707	1742	1722	38	516	100	1070	1	1	38356789	661	13.25	1.01	12	0.27	130.00	1713.00	4395	20230616	-60.80	1663	20230425	3.61	2070	-16.76	20240112	1685	2.26	20240306	4395	-60.80	20230616	1663	3.61	20230425	3.78	N	277410	100	38 억	368339	N	N	N	N
141	20240404	130856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1717	-12	5	-0.69	153847646	89397	52.54	1725	1738	1714	2245	1211	1729	1720.95	0.96	-45411	1747	1738	1727	1718	1707	1742	1722	38	516	100	1070	1	1	38356789	659	13.21	1.00	12	0.23	130.00	1713.00	4395	20230616	-60.93	1663	20230425	3.25	2070	-17.05	20240112	1685	1.90	20240306	4395	-60.93	20230616	1663	3.25	20230425	3.78	N	277410	100	38 억	368339	N	N	N	N
142	20240404	120902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1719	-10	5	-0.58	89114589	51711	30.39	1725	1738	1715	2245	1211	1729	1723.32	0.96	-21797	1747	1738	1727	1718	1707	1742	1722	38	516	100	1070	1	1	38356789	659	13.22	1.00	12	0.13	130.00	1713.00	4395	20230616	-60.89	1663	20230425	3.37	2070	-16.96	20240112	1685	2.02	20240306	4395	-60.89	20230616	1663	3.37	20230425	3.78	N	277410	100	38 억	368339	N	N	N	N
143	20240404	110904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1721	-8	5	-0.46	47078845	27251	16.01	1725	1738	1721	2245	1211	1729	1727.60	0.96	-6285	1747	1738	1727	1718	1707	1742	1722	38	516	100	1070	1	1	38356789	660	13.24	1.00	12	0.07	130.00	1713.00	4395	20230616	-60.84	1663	20230425	3.49	2070	-16.86	20240112	1685	2.14	20240306	4395	-60.84	20230616	1663	3.49	20230425	3.78	N	277410	100	38 억	368339	N	N	N	N
144	20240404	100902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1734	5	2	0.29	31490850	18209	10.70	1725	1738	1724	2245	1211	1729	1729.41	0.96	2050	1747	1738	1727	1718	1707	1742	1722	38	516	100	1070	1	1	38356789	665	13.34	1.01	12	0.05	130.00	1713.00	4395	20230616	-60.55	1663	20230425	4.27	2070	-16.23	20240112	1685	2.91	20240306	4395	-60.55	20230616	1663	4.27	20230425	3.78	N	277410	100	38 억	368339	N	N	N	N
145	20240404	090904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1734	5	2	0.29	13633675	7895	4.64	1725	1734	1724	2245	1211	1729	1726.87	0.96	3195	1747	1738	1727	1718	1707	1742	1722	38	516	100	1070	1	1	38356789	665	13.34	1.01	12	0.02	130.00	1713.00	4395	20230616	-60.55	1663	20230425	4.27	2070	-16.23	20240112	1685	2.91	20240306	4395	-60.55	20230616	1663	4.27	20230425	3.78	N	277410	100	38 억	368339	N	N	N	N
146	20240403	160902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1729	-1	5	-0.06	291172384	169253	113.57	1721	1736	1716	2245	1211	1730	1720.34	0.98	-6100	1753	1741	1728	1716	1703	1735	1710	38	515	100	1070	1	1	38356789	663	13.30	1.01	12	0.44	130.00	1713.00	4395	20230616	-60.66	1663	20230425	3.97	2070	-16.47	20240112	1685	2.61	20240306	4395	-60.66	20230616	1663	3.97	20230425	3.81	N	277410	100	38 억	375017	N	N	N	N
147	20240403	150901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1730	0	3	0.00	283758211	164963	110.69	1721	1736	1716	2245	1211	1730	1720.13	0.98	-8078	1753	1741	1728	1716	1703	1735	1710	38	515	100	1070	1	1	38356789	664	13.31	1.01	12	0.43	130.00	1713.00	4395	20230616	-60.64	1663	20230425	4.03	2070	-16.43	20240112	1685	2.67	20240306	4395	-60.64	20230616	1663	4.03	20230425	3.81	N	277410	100	38 억	375017	N	N	N	N
148	20240403	140851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1727	-3	5	-0.17	253688353	147591	99.03	1721	1730	1716	2245	1211	1730	1718.86	0.98	-7083	1753	1741	1728	1716	1703	1735	1710	38	515	100	1070	1	1	38356789	662	13.28	1.01	12	0.38	130.00	1713.00	4395	20230616	-60.71	1663	20230425	3.85	2070	-16.57	20240112	1685	2.49	20240306	4395	-60.71	20230616	1663	3.85	20230425	3.81	N	277410	100	38 억	375017	N	N	N	N
149	20240403	130857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1725	-5	5	-0.29	247031176	143735	96.44	1721	1730	1716	2245	1211	1730	1718.66	0.98	-9030	1753	1741	1728	1716	1703	1735	1710	38	515	100	1070	1	1	38356789	662	13.27	1.01	12	0.37	130.00	1713.00	4395	20230616	-60.75	1663	20230425	3.73	2070	-16.67	20240112	1685	2.37	20240306	4395	-60.75	20230616	1663	3.73	20230425	3.81	N	277410	100	38 억	375017	N	N	N	N
150	20240403	120850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1721	-9	5	-0.52	191891985	111640	74.91	1721	1730	1716	2245	1211	1730	1718.85	0.98	-14235	1753	1741	1728	1716	1703	1735	1710	38	515	100	1070	1	1	38356789	660	13.24	1.00	12	0.29	130.00	1713.00	4395	20230616	-60.84	1663	20230425	3.49	2070	-16.86	20240112	1685	2.14	20240306	4395	-60.84	20230616	1663	3.49	20230425	3.81	N	277410	100	38 억	375017	N	N	N	N
151	20240403	110857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1722	-8	5	-0.46	146003954	84940	56.99	1721	1730	1717	2245	1211	1730	1718.91	0.98	-15173	1753	1741	1728	1716	1703	1735	1710	38	515	100	1070	1	1	38356789	661	13.25	1.01	12	0.22	130.00	1713.00	4395	20230616	-60.82	1663	20230425	3.55	2070	-16.81	20240112	1685	2.20	20240306	4395	-60.82	20230616	1663	3.55	20230425	3.81	N	277410	100	38 억	375017	N	N	N	N
152	20240403	100857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1721	-9	5	-0.52	111301082	64760	43.45	1721	1730	1717	2245	1211	1730	1718.67	0.98	-12554	1753	1741	1728	1716	1703	1735	1710	38	515	100	1070	1	1	38356789	660	13.24	1.00	12	0.17	130.00	1713.00	4395	20230616	-60.84	1663	20230425	3.49	2070	-16.86	20240112	1685	2.14	20240306	4395	-60.84	20230616	1663	3.49	20230425	3.81	N	277410	100	38 억	375017	N	N	N	N
153	20240403	090857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1725	-5	5	-0.29	4367752	2536	1.70	1721	1730	1721	2245	1211	1730	1722.30	0.98	-60	1753	1741	1728	1716	1703	1735	1710	38	515	100	1070	1	1	38356789	662	13.27	1.01	12	0.01	130.00	1713.00	4395	20230616	-60.75	1663	20230425	3.73	2070	-16.67	20240112	1685	2.37	20240306	4395	-60.75	20230616	1663	3.73	20230425	3.81	N	277410	100	38 억	375017	N	N	N	N
154	20240402	160845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1730	-9	5	-0.52	256954745	148449	89.00	1736	1740	1715	2260	1218	1739	1730.93	0.97	5488	1767	1753	1733	1719	1699	1760	1726	38	521	100	1070	1	1	38356789	664	13.31	1.01	12	0.39	130.00	1713.00	4395	20230616	-60.64	1663	20230425	4.03	2070	-16.43	20240112	1685	2.67	20240306	4395	-60.64	20230616	1663	4.03	20230425	3.82	N	277410	100	38 억	370397	N	N	N	N
155	20240402	150851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1735	-4	5	-0.23	252382148	145809	87.42	1736	1740	1715	2260	1218	1739	1730.91	0.97	5079	1767	1753	1733	1719	1699	1760	1726	38	521	100	1070	1	1	38356789	665	13.35	1.01	12	0.38	130.00	1713.00	4395	20230616	-60.52	1663	20230425	4.33	2070	-16.18	20240112	1685	2.97	20240306	4395	-60.52	20230616	1663	4.33	20230425	3.82	N	277410	100	38 억	370397	N	N	N	N
156	20240402	140855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1728	-11	5	-0.63	199856155	115409	69.19	1736	1740	1715	2260	1218	1739	1731.72	0.97	5339	1767	1753	1733	1719	1699	1760	1726	38	521	100	1070	1	1	38356789	663	13.29	1.01	12	0.30	130.00	1713.00	4395	20230616	-60.68	1663	20230425	3.91	2070	-16.52	20240112	1685	2.55	20240306	4395	-60.68	20230616	1663	3.91	20230425	3.82	N	277410	100	38 억	370397	N	N	N	N
157	20240402	130841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1737	-2	5	-0.12	175057645	101101	60.61	1736	1740	1715	2260	1218	1739	1731.51	0.97	10199	1767	1753	1733	1719	1699	1760	1726	38	521	100	1070	1	1	38356789	666	13.36	1.01	12	0.26	130.00	1713.00	4395	20230616	-60.48	1663	20230425	4.45	2070	-16.09	20240112	1685	3.09	20240306	4395	-60.48	20230616	1663	4.45	20230425	3.82	N	277410	100	38 억	370397	N	N	N	N
158	20240402	120839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1735	-4	5	-0.23	163275998	94315	56.54	1736	1740	1715	2260	1218	1739	1731.18	0.97	11010	1767	1753	1733	1719	1699	1760	1726	38	521	100	1070	1	1	38356789	665	13.35	1.01	12	0.25	130.00	1713.00	4395	20230616	-60.52	1663	20230425	4.33	2070	-16.18	20240112	1685	2.97	20240306	4395	-60.52	20230616	1663	4.33	20230425	3.82	N	277410	100	38 억	370397	N	N	N	N
159	20240402	110842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1729	-10	5	-0.58	122380368	70694	42.38	1736	1740	1715	2260	1218	1739	1731.13	0.97	7286	1767	1753	1733	1719	1699	1760	1726	38	521	100	1070	1	1	38356789	663	13.30	1.01	12	0.18	130.00	1713.00	4395	20230616	-60.66	1663	20230425	3.97	2070	-16.47	20240112	1685	2.61	20240306	4395	-60.66	20230616	1663	3.97	20230425	3.82	N	277410	100	38 억	370397	N	N	N	N
160	20240402	100844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1733	-6	5	-0.35	95463619	55150	33.06	1736	1740	1715	2260	1218	1739	1730.98	0.97	6495	1767	1753	1733	1719	1699	1760	1726	38	521	100	1070	1	1	38356789	665	13.33	1.01	12	0.14	130.00	1713.00	4395	20230616	-60.57	1663	20230425	4.21	2070	-16.28	20240112	1685	2.85	20240306	4395	-60.57	20230616	1663	4.21	20230425	3.82	N	277410	100	38 억	370397	N	N	N	N
161	20240402	090842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1734	-5	5	-0.29	37830697	21860	13.11	1736	1740	1715	2260	1218	1739	1730.59	0.97	-1208	1767	1753	1733	1719	1699	1760	1726	38	521	100	1070	1	1	38356789	665	13.34	1.01	12	0.06	130.00	1713.00	4395	20230616	-60.55	1663	20230425	4.27	2070	-16.23	20240112	1685	2.91	20240306	4395	-60.55	20230616	1663	4.27	20230425	3.82	N	277410	100	38 억	370397	N	N	N	N
162	20240401	160841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1739	26	2	1.52	287554497	166048	78.03	1713	1747	1713	2225	1200	1713	1731.75	0.69	102750	1737	1724	1716	1703	1695	1721	1700	38	512	100	1060	1	1	38356789	667	13.38	1.02	12	0.43	130.00	1713.00	4395	20230616	-60.43	1663	20230425	4.57	2070	-15.99	20240112	1685	3.20	20240306	4395	-60.43	20230616	1663	4.57	20230425	3.81	N	277410	100	38 억	265347	N	N	N	N
163	20240401	150843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1736	23	2	1.34	280281826	161862	76.06	1713	1747	1713	2225	1200	1713	1731.61	0.69	101274	1737	1724	1716	1703	1695	1721	1700	38	512	100	1060	1	1	38356789	666	13.35	1.01	12	0.42	130.00	1713.00	4395	20230616	-60.50	1663	20230425	4.39	2070	-16.14	20240112	1685	3.03	20240306	4395	-60.50	20230616	1663	4.39	20230425	3.81	N	277410	100	38 억	265347	N	N	N	N
164	20240401	140838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1735	22	2	1.28	245052076	141552	66.52	1713	1747	1713	2225	1200	1713	1731.18	0.69	88213	1737	1724	1716	1703	1695	1721	1700	38	512	100	1060	1	1	38356789	665	13.35	1.01	12	0.37	130.00	1713.00	4395	20230616	-60.52	1663	20230425	4.33	2070	-16.18	20240112	1685	2.97	20240306	4395	-60.52	20230616	1663	4.33	20230425	3.81	N	277410	100	38 억	265347	N	N	N	N
165	20240401	130835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1737	24	2	1.40	223257037	128978	60.61	1713	1747	1713	2225	1200	1713	1730.97	0.69	82609	1737	1724	1716	1703	1695	1721	1700	38	512	100	1060	1	1	38356789	666	13.36	1.01	12	0.34	130.00	1713.00	4395	20230616	-60.48	1663	20230425	4.45	2070	-16.09	20240112	1685	3.09	20240306	4395	-60.48	20230616	1663	4.45	20230425	3.81	N	277410	100	38 억	265347	N	N	N	N
166	20240401	120842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1735	22	2	1.28	211730505	122342	57.49	1713	1747	1713	2225	1200	1713	1730.64	0.69	79388	1737	1724	1716	1703	1695	1721	1700	38	512	100	1060	1	1	38356789	665	13.35	1.01	12	0.32	130.00	1713.00	4395	20230616	-60.52	1663	20230425	4.33	2070	-16.18	20240112	1685	2.97	20240306	4395	-60.52	20230616	1663	4.33	20230425	3.81	N	277410	100	38 억	265347	N	N	N	N
167	20240401	110841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1731	18	2	1.05	190031451	109812	51.60	1713	1747	1713	2225	1200	1713	1730.52	0.69	77391	1737	1724	1716	1703	1695	1721	1700	38	512	100	1060	1	1	38356789	664	13.32	1.01	12	0.29	130.00	1713.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1685	2.73	20240306	4395	-60.61	20230616	1663	4.09	20230425	3.81	N	277410	100	38 억	265347	N	N	N	N
168	20240401	100837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1737	24	2	1.40	155930354	90194	42.39	1713	1740	1713	2225	1200	1713	1728.83	0.69	73811	1737	1724	1716	1703	1695	1721	1700	38	512	100	1060	1	1	38356789	666	13.36	1.01	12	0.24	130.00	1713.00	4395	20230616	-60.48	1663	20230425	4.45	2070	-16.09	20240112	1685	3.09	20240306	4395	-60.48	20230616	1663	4.45	20230425	3.81	N	277410	100	38 억	265347	N	N	N	N
169	20240401	090837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1717	4	2	0.23	19519490	11390	5.35	1713	1723	1713	2225	1200	1713	1713.74	0.69	6643	1737	1724	1716	1703	1695	1721	1700	38	512	100	1060	1	1	38356789	659	13.21	1.00	12	0.03	130.00	1713.00	4395	20230616	-60.93	1663	20230425	3.25	2070	-17.05	20240112	1685	1.90	20240306	4395	-60.93	20230616	1663	3.25	20230425	3.81	N	277410	100	38 억	265347	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History