KissMeData/357230/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161237	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	0	3	0.00	214853605	54957	118.19	3940	3950	3860	5070	2735	3905	3909.49	0.84	0	5873	3958	3931	3908	3881	3858	3920	3870	210	1165	500	2730	5	1	42089487	1644	10.79	1.14	12	0.13	362.00	3430.00	5061	20240221	-22.84	3459	20231113	12.89	5061	-22.84	20240221	3705	5.40	20240423	10150	-61.53	20230704	3705	5.40	20240423	0.91	N	357230	500	210 억	354526	N	N	26	N	N
3	20240430	151248	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	0	3	0.00	203678075	52099	112.04	3940	3950	3860	5070	2735	3905	3909.44	0.84	0	6359	3958	3931	3908	3881	3858	3920	3870	210	1165	500	2730	5	1	42089487	1644	10.79	1.14	12	0.12	362.00	3430.00	5061	20240221	-22.84	3459	20231113	12.89	5061	-22.84	20240221	3705	5.40	20240423	10150	-61.53	20230704	3705	5.40	20240423	0.91	N	357230	500	210 억	354526	N	N	26	N	N
4	20240430	141256	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	5	2	0.13	179338340	45860	98.62	3940	3950	3860	5070	2735	3905	3910.56	0.84	0	6868	3958	3931	3908	3881	3858	3920	3870	210	1165	500	2730	5	1	42089487	1646	10.80	1.14	12	0.11	362.00	3430.00	5061	20240221	-22.74	3459	20231113	13.04	5061	-22.74	20240221	3705	5.53	20240423	10150	-61.48	20230704	3705	5.53	20240423	0.91	N	357230	500	210 억	354526	N	N	26	N	N
5	20240430	131251	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	0	3	0.00	160375630	41000	88.17	3940	3950	3860	5070	2735	3905	3911.60	0.84	0	6379	3958	3931	3908	3881	3858	3920	3870	210	1165	500	2730	5	1	42089487	1644	10.79	1.14	12	0.10	362.00	3430.00	5061	20240221	-22.84	3459	20231113	12.89	5061	-22.84	20240221	3705	5.40	20240423	10150	-61.53	20230704	3705	5.40	20240423	0.91	N	357230	500	210 억	354526	N	N	26	N	N
6	20240430	121248	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	0	3	0.00	150844785	38555	82.91	3940	3950	3860	5070	2735	3905	3912.46	0.84	0	6382	3958	3931	3908	3881	3858	3920	3870	210	1165	500	2730	5	1	42089487	1644	10.79	1.14	12	0.09	362.00	3430.00	5061	20240221	-22.84	3459	20231113	12.89	5061	-22.84	20240221	3705	5.40	20240423	10150	-61.53	20230704	3705	5.40	20240423	0.91	N	357230	500	210 억	354526	N	N	26	N	N
7	20240430	111242	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	15	2	0.38	130710165	33402	71.83	3940	3950	3860	5070	2735	3905	3913.24	0.84	0	6879	3958	3931	3908	3881	3858	3920	3870	210	1165	500	2730	5	1	42089487	1650	10.83	1.14	12	0.08	362.00	3430.00	5061	20240221	-22.54	3459	20231113	13.33	5061	-22.54	20240221	3705	5.80	20240423	10150	-61.38	20230704	3705	5.80	20240423	0.91	N	357230	500	210 억	354526	N	N	26	N	N
8	20240430	101244	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	35	2	0.90	105739990	27056	58.18	3940	3945	3860	5070	2735	3905	3908.19	0.84	0	6368	3958	3931	3908	3881	3858	3920	3870	210	1165	500	2730	5	1	42089487	1658	10.88	1.15	12	0.06	362.00	3430.00	5061	20240221	-22.15	3459	20231113	13.91	5061	-22.15	20240221	3705	6.34	20240423	10150	-61.18	20230704	3705	6.34	20240423	0.91	N	357230	500	210 억	354526	N	N	26	N	N
9	20240430	091254	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	15	2	0.38	14957280	3828	8.23	3940	3940	3900	5070	2735	3905	3907.34	0.84	0	2	3958	3931	3908	3881	3858	3920	3870	210	1165	500	2730	5	1	42089487	1650	10.83	1.14	12	0.01	362.00	3430.00	5061	20240221	-22.54	3459	20231113	13.33	5061	-22.54	20240221	3705	5.80	20240423	10150	-61.38	20230704	3705	5.80	20240423	0.91	N	357230	500	210 억	354526	N	N	26	N	N
10	20240429	161233	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	20	2	0.51	181964365	46496	71.66	3935	3935	3885	5050	2720	3885	3913.59	0.85	0	-2883	3988	3936	3888	3836	3788	3962	3862	210	1165	500	2710	5	1	42089487	1644	10.79	1.14	12	0.11	362.00	3430.00	5061	20240221	-22.84	3459	20231113	12.89	5061	-22.84	20240221	3705	5.40	20240423	10150	-61.53	20230704	3705	5.40	20240423	0.90	N	357230	500	210 억	357404	N	N	26	N	N
11	20240429	151244	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	25	2	0.64	168386475	43020	66.30	3935	3935	3885	5050	2720	3885	3914.14	0.85	0	-2442	3988	3936	3888	3836	3788	3962	3862	210	1165	500	2710	5	1	42089487	1646	10.80	1.14	12	0.10	362.00	3430.00	5061	20240221	-22.74	3459	20231113	13.04	5061	-22.74	20240221	3705	5.53	20240423	10150	-61.48	20230704	3705	5.53	20240423	0.90	N	357230	500	210 억	357404	N	N	34	N	N
12	20240429	141158	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	25	2	0.64	156978500	40103	61.81	3935	3935	3885	5050	2720	3885	3914.38	0.85	0	-2206	3988	3936	3888	3836	3788	3962	3862	210	1165	500	2710	5	1	42089487	1646	10.80	1.14	12	0.10	362.00	3430.00	5061	20240221	-22.74	3459	20231113	13.04	5061	-22.74	20240221	3705	5.53	20240423	10150	-61.48	20230704	3705	5.53	20240423	0.90	N	357230	500	210 억	357404	N	N	34	N	N
13	20240429	131242	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	25	2	0.64	119840390	30591	47.15	3935	3935	3885	5050	2720	3885	3917.50	0.85	0	-2934	3988	3936	3888	3836	3788	3962	3862	210	1165	500	2710	5	1	42089487	1646	10.80	1.14	12	0.07	362.00	3430.00	5061	20240221	-22.74	3459	20231113	13.04	5061	-22.74	20240221	3705	5.53	20240423	10150	-61.48	20230704	3705	5.53	20240423	0.90	N	357230	500	210 억	357404	N	N	34	N	N
14	20240429	121241	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	25	2	0.64	103527750	26417	40.72	3935	3935	3885	5050	2720	3885	3918.98	0.85	0	-3316	3988	3936	3888	3836	3788	3962	3862	210	1165	500	2710	5	1	42089487	1646	10.80	1.14	12	0.06	362.00	3430.00	5061	20240221	-22.74	3459	20231113	13.04	5061	-22.74	20240221	3705	5.53	20240423	10150	-61.48	20230704	3705	5.53	20240423	0.90	N	357230	500	210 억	357404	N	N	34	N	N
15	20240429	111216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3925	40	2	1.03	95463355	24359	37.54	3935	3935	3885	5050	2720	3885	3919.02	0.85	0	-2233	3988	3936	3888	3836	3788	3962	3862	210	1165	500	2710	5	1	42089487	1652	10.84	1.14	12	0.06	362.00	3430.00	5061	20240221	-22.45	3459	20231113	13.47	5061	-22.45	20240221	3705	5.94	20240423	10150	-61.33	20230704	3705	5.94	20240423	0.90	N	357230	500	210 억	357404	N	N	34	N	N
16	20240429	101241	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	30	2	0.77	77812875	19835	30.57	3935	3935	3890	5050	2720	3885	3923.01	0.85	0	-2058	3988	3936	3888	3836	3788	3962	3862	210	1165	500	2710	5	1	42089487	1648	10.81	1.14	12	0.05	362.00	3430.00	5061	20240221	-22.64	3459	20231113	13.18	5061	-22.64	20240221	3705	5.67	20240423	10150	-61.43	20230704	3705	5.67	20240423	0.90	N	357230	500	210 억	357404	N	N	34	N	N
17	20240429	091242	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3925	40	2	1.03	25276030	6434	9.92	3935	3935	3890	5050	2720	3885	3928.51	0.85	0	-5360	3988	3936	3888	3836	3788	3962	3862	210	1165	500	2710	5	1	42089487	1652	10.84	1.14	12	0.02	362.00	3430.00	5061	20240221	-22.45	3459	20231113	13.47	5061	-22.45	20240221	3705	5.94	20240423	10150	-61.33	20230704	3705	5.94	20240423	0.90	N	357230	500	210 억	357404	N	N	34	N	N
18	20240426	161236	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	20	2	0.52	253041345	64881	156.93	3840	3940	3840	5020	2710	3865	3900.09	0.83	0	9840	3935	3900	3865	3830	3795	3882	3812	210	1155	500	2700	5	1	42089487	1635	10.73	1.13	12	0.15	362.00	3430.00	5061	20240221	-23.24	3459	20231113	12.32	5061	-23.24	20240221	3705	4.86	20240423	10150	-61.72	20230704	3705	4.86	20240423	0.90	N	357230	500	210 억	349144	N	N	34	N	N
19	20240426	151238	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	25	2	0.65	235461340	60359	145.99	3840	3940	3840	5020	2710	3865	3901.01	0.83	0	8809	3935	3900	3865	3830	3795	3882	3812	210	1155	500	2700	5	1	42089487	1637	10.75	1.13	12	0.14	362.00	3430.00	5061	20240221	-23.14	3459	20231113	12.46	5061	-23.14	20240221	3705	4.99	20240423	10150	-61.67	20230704	3705	4.99	20240423	0.90	N	357230	500	210 억	349144	N	N	8	N	N
20	20240426	141236	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	35	2	0.91	192503645	49321	119.29	3840	3940	3840	5020	2710	3865	3903.08	0.83	0	7203	3935	3900	3865	3830	3795	3882	3812	210	1155	500	2700	5	1	42089487	1641	10.77	1.14	12	0.12	362.00	3430.00	5061	20240221	-22.94	3459	20231113	12.75	5061	-22.94	20240221	3705	5.26	20240423	10150	-61.58	20230704	3705	5.26	20240423	0.90	N	357230	500	210 억	349144	N	N	8	N	N
21	20240426	131237	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3925	60	2	1.55	157385160	40311	97.50	3840	3940	3840	5020	2710	3865	3904.27	0.83	0	7592	3935	3900	3865	3830	3795	3882	3812	210	1155	500	2700	5	1	42089487	1652	10.84	1.14	12	0.10	362.00	3430.00	5061	20240221	-22.45	3459	20231113	13.47	5061	-22.45	20240221	3705	5.94	20240423	10150	-61.33	20230704	3705	5.94	20240423	0.90	N	357230	500	210 억	349144	N	N	8	N	N
22	20240426	121234	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	65	2	1.68	140137910	35913	86.86	3840	3940	3840	5020	2710	3865	3902.15	0.83	0	7850	3935	3900	3865	3830	3795	3882	3812	210	1155	500	2700	5	1	42089487	1654	10.86	1.15	12	0.09	362.00	3430.00	5061	20240221	-22.35	3459	20231113	13.62	5061	-22.35	20240221	3705	6.07	20240423	10150	-61.28	20230704	3705	6.07	20240423	0.90	N	357230	500	210 억	349144	N	N	8	N	N
23	20240426	111229	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	30	2	0.78	105147735	26960	65.21	3840	3940	3840	5020	2710	3865	3900.14	0.83	0	7775	3935	3900	3865	3830	3795	3882	3812	210	1155	500	2700	5	1	42089487	1639	10.76	1.14	12	0.06	362.00	3430.00	5061	20240221	-23.04	3459	20231113	12.60	5061	-23.04	20240221	3705	5.13	20240423	10150	-61.63	20230704	3705	5.13	20240423	0.90	N	357230	500	210 억	349144	N	N	8	N	N
24	20240426	101233	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	45	2	1.16	83702550	21459	51.90	3840	3940	3840	5020	2710	3865	3900.58	0.83	0	6336	3935	3900	3865	3830	3795	3882	3812	210	1155	500	2700	5	1	42089487	1646	10.80	1.14	12	0.05	362.00	3430.00	5061	20240221	-22.74	3459	20231113	13.04	5061	-22.74	20240221	3705	5.53	20240423	10150	-61.48	20230704	3705	5.53	20240423	0.90	N	357230	500	210 억	349144	N	N	8	N	N
25	20240426	091238	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3880	15	2	0.39	5660760	1466	3.55	3840	3880	3840	5020	2710	3865	3861.36	0.83	0	-45	3935	3900	3865	3830	3795	3882	3812	210	1155	500	2700	5	1	42089487	1633	10.72	1.13	12	0.00	362.00	3430.00	5061	20240221	-23.34	3459	20231113	12.17	5061	-23.34	20240221	3705	4.72	20240423	10150	-61.77	20230704	3705	4.72	20240423	0.90	N	357230	500	210 억	349144	N	N	8	N	N
26	20240425	161228	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3865	-10	5	-0.26	159784440	41343	62.66	3875	3900	3830	5030	2715	3875	3864.85	0.83	0	-675	3985	3930	3825	3770	3665	3957	3797	210	1155	500	2710	5	1	42089487	1627	10.68	1.13	12	0.10	362.00	3430.00	5061	20240221	-23.63	3459	20231113	11.74	5061	-23.63	20240221	3705	4.32	20240423	10150	-61.92	20230704	3705	4.32	20240423	0.89	N	357230	500	210 억	349501	N	N	8	N	N
27	20240425	151233	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	-5	5	-0.13	157210280	40677	61.65	3875	3900	3830	5030	2715	3875	3864.84	0.83	0	-667	3985	3930	3825	3770	3665	3957	3797	210	1155	500	2710	5	1	42089487	1629	10.69	1.13	12	0.10	362.00	3430.00	5061	20240221	-23.53	3459	20231113	11.88	5061	-23.53	20240221	3705	4.45	20240423	10150	-61.87	20230704	3705	4.45	20240423	0.89	N	357230	500	210 억	349501	N	N	23	N	N
28	20240425	141230	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3865	-10	5	-0.26	144599580	37410	56.70	3875	3900	3830	5030	2715	3875	3865.27	0.83	0	-1256	3985	3930	3825	3770	3665	3957	3797	210	1155	500	2710	5	1	42089487	1627	10.68	1.13	12	0.09	362.00	3430.00	5061	20240221	-23.63	3459	20231113	11.74	5061	-23.63	20240221	3705	4.32	20240423	10150	-61.92	20230704	3705	4.32	20240423	0.89	N	357230	500	210 억	349501	N	N	23	N	N
29	20240425	131230	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3860	-15	5	-0.39	110791130	28661	43.44	3875	3900	3830	5030	2715	3875	3865.57	0.83	0	-1018	3985	3930	3825	3770	3665	3957	3797	210	1155	500	2710	5	1	42089487	1625	10.66	1.13	12	0.07	362.00	3430.00	5061	20240221	-23.73	3459	20231113	11.59	5061	-23.73	20240221	3705	4.18	20240423	10150	-61.97	20230704	3705	4.18	20240423	0.89	N	357230	500	210 억	349501	N	N	23	N	N
30	20240425	121227	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	0	3	0.00	87219255	22545	34.17	3875	3900	3830	5030	2715	3875	3868.67	0.83	0	-3558	3985	3930	3825	3770	3665	3957	3797	210	1155	500	2710	5	1	42089487	1631	10.70	1.13	12	0.05	362.00	3430.00	5061	20240221	-23.43	3459	20231113	12.03	5061	-23.43	20240221	3705	4.59	20240423	10150	-61.82	20230704	3705	4.59	20240423	0.89	N	357230	500	210 억	349501	N	N	23	N	N
31	20240425	111229	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	-20	5	-0.52	77564745	20045	30.38	3875	3900	3830	5030	2715	3875	3869.53	0.83	0	-2153	3985	3930	3825	3770	3665	3957	3797	210	1155	500	2710	5	1	42089487	1623	10.65	1.12	12	0.05	362.00	3430.00	5061	20240221	-23.83	3459	20231113	11.45	5061	-23.83	20240221	3705	4.05	20240423	10150	-62.02	20230704	3705	4.05	20240423	0.89	N	357230	500	210 억	349501	N	N	23	N	N
32	20240425	101228	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3880	5	2	0.13	48936905	12624	19.13	3875	3900	3830	5030	2715	3875	3876.50	0.83	0	-10	3985	3930	3825	3770	3665	3957	3797	210	1155	500	2710	5	1	42089487	1633	10.72	1.13	12	0.03	362.00	3430.00	5061	20240221	-23.34	3459	20231113	12.17	5061	-23.34	20240221	3705	4.72	20240423	10150	-61.77	20230704	3705	4.72	20240423	0.89	N	357230	500	210 억	349501	N	N	23	N	N
33	20240425	091233	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3880	5	2	0.13	22383270	5786	8.77	3875	3895	3830	5030	2715	3875	3868.52	0.83	0	242	3985	3930	3825	3770	3665	3957	3797	210	1155	500	2710	5	1	42089487	1633	10.72	1.13	12	0.01	362.00	3430.00	5061	20240221	-23.34	3459	20231113	12.17	5061	-23.34	20240221	3705	4.72	20240423	10150	-61.77	20230704	3705	4.72	20240423	0.89	N	357230	500	210 억	349501	N	N	23	N	N
34	20240424	161209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	95	2	2.51	252523200	65876	125.91	3785	3880	3720	4910	2650	3780	3832.53	0.78	0	22659	3876	3827	3766	3717	3656	3797	3687	210	1130	500	2640	5	1	42089487	1631	10.70	1.13	12	0.16	362.00	3430.00	5061	20240221	-23.43	3459	20231113	12.03	5061	-23.43	20240221	3705	4.59	20240423	10150	-61.82	20230704	3705	4.59	20240423	0.86	N	357230	500	210 억	326842	N	N	23	N	N
35	20240424	151226	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	95	2	2.51	237783195	62071	118.63	3785	3880	3720	4910	2650	3780	3830.83	0.78	0	21865	3876	3827	3766	3717	3656	3797	3687	210	1130	500	2640	5	1	42089487	1631	10.70	1.13	12	0.15	362.00	3430.00	5061	20240221	-23.43	3459	20231113	12.03	5061	-23.43	20240221	3705	4.59	20240423	10150	-61.82	20230704	3705	4.59	20240423	0.86	N	357230	500	210 억	326842	N	N	18	N	N
36	20240424	141227	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3830	50	2	1.32	169908355	44470	84.99	3785	3870	3720	4910	2650	3780	3820.74	0.78	0	16804	3876	3827	3766	3717	3656	3797	3687	210	1130	500	2640	5	1	42089487	1612	10.58	1.12	12	0.11	362.00	3430.00	5061	20240221	-24.32	3459	20231113	10.73	5061	-24.32	20240221	3705	3.37	20240423	10150	-62.27	20230704	3705	3.37	20240423	0.86	N	357230	500	210 억	326842	N	N	18	N	N
37	20240424	131230	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3840	60	2	1.59	107788120	28232	53.96	3785	3870	3720	4910	2650	3780	3817.94	0.78	0	11537	3876	3827	3766	3717	3656	3797	3687	210	1130	500	2640	5	1	42089487	1616	10.61	1.12	12	0.07	362.00	3430.00	5061	20240221	-24.13	3459	20231113	11.01	5061	-24.13	20240221	3705	3.64	20240423	10150	-62.17	20230704	3705	3.64	20240423	0.86	N	357230	500	210 억	326842	N	N	18	N	N
38	20240424	121224	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3830	50	2	1.32	99761830	26138	49.96	3785	3870	3720	4910	2650	3780	3816.74	0.78	0	10729	3876	3827	3766	3717	3656	3797	3687	210	1130	500	2640	5	1	42089487	1612	10.58	1.12	12	0.06	362.00	3430.00	5061	20240221	-24.32	3459	20231113	10.73	5061	-24.32	20240221	3705	3.37	20240423	10150	-62.27	20230704	3705	3.37	20240423	0.86	N	357230	500	210 억	326842	N	N	18	N	N
39	20240424	111222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3830	50	2	1.32	90540875	23732	45.36	3785	3870	3720	4910	2650	3780	3815.14	0.78	0	11452	3876	3827	3766	3717	3656	3797	3687	210	1130	500	2640	5	1	42089487	1612	10.58	1.12	12	0.06	362.00	3430.00	5061	20240221	-24.32	3459	20231113	10.73	5061	-24.32	20240221	3705	3.37	20240423	10150	-62.27	20230704	3705	3.37	20240423	0.86	N	357230	500	210 억	326842	N	N	18	N	N
40	20240424	101220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3850	70	2	1.85	79214305	20780	39.72	3785	3870	3720	4910	2650	3780	3812.05	0.78	0	10126	3876	3827	3766	3717	3656	3797	3687	210	1130	500	2640	5	1	42089487	1620	10.64	1.12	12	0.05	362.00	3430.00	5061	20240221	-23.93	3459	20231113	11.30	5061	-23.93	20240221	3705	3.91	20240423	10150	-62.07	20230704	3705	3.91	20240423	0.86	N	357230	500	210 억	326842	N	N	18	N	N
41	20240424	091225	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3765	-15	5	-0.40	17593685	4673	8.93	3785	3810	3720	4910	2650	3780	3764.97	0.78	0	167	3876	3827	3766	3717	3656	3797	3687	210	1130	500	2640	5	1	42089487	1585	10.40	1.10	12	0.01	362.00	3430.00	5061	20240221	-25.61	3459	20231113	8.85	5061	-25.61	20240221	3705	1.62	20240423	10150	-62.91	20230704	3705	1.62	20240423	0.86	N	357230	500	210 억	326842	N	N	18	N	N
42	20240423	161148	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3780	5	2	0.13	196250905	52251	51.46	3790	3815	3705	4905	2645	3775	3755.90	0.80	0	-9379	3905	3840	3780	3715	3655	3810	3685	210	1130	500	2640	5	1	42089487	1591	10.44	1.10	12	0.12	362.00	3430.00	5061	20240221	-25.31	3459	20231113	9.28	5061	-25.31	20240221	3705	2.02	20240423	10150	-62.76	20230704	3705	2.02	20240423	0.83	N	357230	500	210 억	336365	N	N	18	N	N
43	20240423	151220	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3780	5	2	0.13	190389070	50700	49.93	3790	3815	3705	4905	2645	3775	3755.21	0.80	0	-9043	3905	3840	3780	3715	3655	3810	3685	210	1130	500	2640	5	1	42089487	1591	10.44	1.10	12	0.12	362.00	3430.00	5061	20240221	-25.31	3459	20231113	9.28	5061	-25.31	20240221	3705	2.02	20240423	10150	-62.76	20230704	3705	2.02	20240423	0.83	N	357230	500	210 억	336365	N	N	1	N	N
44	20240423	141218	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3730	-45	5	-1.19	116323630	31078	30.61	3790	3800	3705	4905	2645	3775	3742.96	0.80	0	-3374	3905	3840	3780	3715	3655	3810	3685	210	1130	500	2640	5	1	42089487	1570	10.30	1.09	12	0.07	362.00	3430.00	5061	20240221	-26.30	3459	20231113	7.83	5061	-26.30	20240221	3705	0.67	20240423	10150	-63.25	20230704	3705	0.67	20240423	0.83	N	357230	500	210 억	336365	N	N	1	N	N
45	20240423	131217	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3720	-55	5	-1.46	109347200	29209	28.77	3790	3800	3705	4905	2645	3775	3743.61	0.80	0	-3238	3905	3840	3780	3715	3655	3810	3685	210	1130	500	2640	5	1	42089487	1566	10.28	1.08	12	0.07	362.00	3430.00	5061	20240221	-26.50	3459	20231113	7.55	5061	-26.50	20240221	3705	0.40	20240423	10150	-63.35	20230704	3705	0.40	20240423	0.83	N	357230	500	210 억	336365	N	N	1	N	N
46	20240423	121215	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3730	-45	5	-1.19	80821825	21575	21.25	3790	3800	3705	4905	2645	3775	3746.09	0.80	0	-2898	3905	3840	3780	3715	3655	3810	3685	210	1130	500	2640	5	1	42089487	1570	10.30	1.09	12	0.05	362.00	3430.00	5061	20240221	-26.30	3459	20231113	7.83	5061	-26.30	20240221	3705	0.67	20240423	10150	-63.25	20230704	3705	0.67	20240423	0.83	N	357230	500	210 억	336365	N	N	1	N	N
47	20240423	111217	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3715	-60	5	-1.59	75258105	20080	19.77	3790	3800	3705	4905	2645	3775	3747.91	0.80	0	-2589	3905	3840	3780	3715	3655	3810	3685	210	1130	500	2640	5	1	42089487	1564	10.26	1.08	12	0.05	362.00	3430.00	5061	20240221	-26.60	3459	20231113	7.40	5061	-26.60	20240221	3705	0.27	20240423	10150	-63.40	20230704	3705	0.27	20240423	0.83	N	357230	500	210 억	336365	N	N	1	N	N
48	20240423	101214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3780	5	2	0.13	31017955	8208	8.08	3790	3800	3755	4905	2645	3775	3778.99	0.80	0	-334	3905	3840	3780	3715	3655	3810	3685	210	1130	500	2640	5	1	42089487	1591	10.44	1.10	12	0.02	362.00	3430.00	5061	20240221	-25.31	3459	20231113	9.28	5061	-25.31	20240221	3720	1.61	20240422	10150	-62.76	20230704	3720	1.61	20240422	0.83	N	357230	500	210 억	336365	N	N	1	N	N
49	20240423	091217	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3790	15	2	0.40	4379590	1156	1.14	3790	3795	3785	4905	2645	3775	3788.57	0.80	0	524	3905	3840	3780	3715	3655	3810	3685	210	1130	500	2640	5	1	42089487	1595	10.47	1.10	12	0.00	362.00	3430.00	5061	20240221	-25.11	3459	20231113	9.57	5061	-25.11	20240221	3720	1.88	20240422	10150	-62.66	20230704	3720	1.88	20240422	0.83	N	357230	500	210 억	336365	N	N	1	N	N
50	20240422	161211	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3775	-35	5	-0.92	381429670	101451	168.78	3810	3845	3720	4950	2670	3810	3759.74	0.77	2164	14258	4000	3905	3840	3745	3680	3872	3712	210	1140	500	2660	5	1	42089487	1589	10.43	1.10	12	0.24	362.00	3430.00	5061	20240221	-25.41	3459	20231113	9.14	5061	-25.41	20240221	3720	1.48	20240422	10150	-62.81	20230704	3720	1.48	20240422	0.86	N	357230	500	210 억	322108	N	N	1	N	N
51	20240422	151209	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3770	-40	5	-1.05	331580385	88191	146.72	3810	3845	3720	4950	2670	3810	3759.80	0.77	2164	5445	4000	3905	3840	3745	3680	3872	3712	210	1140	500	2660	5	1	42089487	1587	10.41	1.10	12	0.21	362.00	3430.00	5061	20240221	-25.51	3459	20231113	8.99	5061	-25.51	20240221	3720	1.34	20240422	10150	-62.86	20230704	3720	1.34	20240422	0.86	N	357230	500	210 억	322108	N	N	1	N	N
52	20240422	141211	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3740	-70	5	-1.84	279683115	74310	123.62	3810	3845	3720	4950	2670	3810	3763.73	0.77	2164	116	4000	3905	3840	3745	3680	3872	3712	210	1140	500	2660	5	1	42089487	1574	10.33	1.09	12	0.18	362.00	3430.00	5061	20240221	-26.10	3459	20231113	8.12	5061	-26.10	20240221	3720	0.54	20240422	10150	-63.15	20230704	3720	0.54	20240422	0.86	N	357230	500	210 억	322108	N	N	1	N	N
53	20240422	131207	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3730	-80	5	-2.10	246891080	65543	109.04	3810	3845	3720	4950	2670	3810	3766.86	0.77	2164	-4494	4000	3905	3840	3745	3680	3872	3712	210	1140	500	2660	5	1	42089487	1570	10.30	1.09	12	0.16	362.00	3430.00	5061	20240221	-26.30	3459	20231113	7.83	5061	-26.30	20240221	3720	0.27	20240422	10150	-63.25	20230704	3720	0.27	20240422	0.86	N	357230	500	210 억	322108	N	N	1	N	N
54	20240422	121207	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3725	-85	5	-2.23	220869895	58563	97.43	3810	3845	3720	4950	2670	3810	3771.49	0.77	2164	-6641	4000	3905	3840	3745	3680	3872	3712	210	1140	500	2660	5	1	42089487	1568	10.29	1.09	12	0.14	362.00	3430.00	5061	20240221	-26.40	3459	20231113	7.69	5061	-26.40	20240221	3720	0.13	20240422	10150	-63.30	20230704	3720	0.13	20240422	0.86	N	357230	500	210 억	322108	N	N	1	N	N
55	20240422	111209	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3745	-65	5	-1.71	189356075	50120	83.38	3810	3845	3745	4950	2670	3810	3778.05	0.77	2164	-7041	4000	3905	3840	3745	3680	3872	3712	210	1140	500	2660	5	1	42089487	1576	10.35	1.09	12	0.12	362.00	3430.00	5061	20240221	-26.00	3459	20231113	8.27	5061	-26.00	20240221	3745	0.00	20240422	10150	-63.10	20230704	3745	0.00	20240422	0.86	N	357230	500	210 억	322108	N	N	1	N	N
56	20240422	101209	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3745	-65	5	-1.71	154913135	40935	68.10	3810	3845	3745	4950	2670	3810	3784.37	0.77	2164	-7194	4000	3905	3840	3745	3680	3872	3712	210	1140	500	2660	5	1	42089487	1576	10.35	1.09	12	0.10	362.00	3430.00	5061	20240221	-26.00	3459	20231113	8.27	5061	-26.00	20240221	3745	0.00	20240422	10150	-63.10	20230704	3745	0.00	20240422	0.86	N	357230	500	210 억	322108	N	N	1	N	N
57	20240422	091210	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3780	-30	5	-0.79	20112200	5340	8.88	3810	3810	3750	4950	2670	3810	3766.33	0.77	2164	1303	4000	3905	3840	3745	3680	3872	3712	210	1140	500	2660	5	1	42089487	1591	10.44	1.10	12	0.01	362.00	3430.00	5061	20240221	-25.31	3459	20231113	9.28	5061	-25.31	20240221	3750	0.80	20240422	10150	-62.76	20230704	3750	0.80	20240422	0.86	N	357230	500	210 억	322108	N	N	1	N	N
58	20240419	161113	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3810	-120	5	-3.05	228642460	59949	215.06	3900	3935	3775	5100	2755	3930	3813.95	0.78	0	-1987	4013	3971	3898	3856	3783	3992	3877	207	1170	500	2750	5	1	41486965	1581	10.52	1.11	12	0.14	362.00	3430.00	5061	20240221	-24.72	3459	20231113	10.15	5061	-24.72	20240221	3775	0.93	20240419	10150	-62.46	20230704	3775	0.93	20240419	0.86	N	357230	500	207 억	321934	N	N	1	N	N
59	20240419	151122	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3810	-120	5	-3.05	215395680	56470	202.58	3900	3935	3775	5100	2755	3930	3814.34	0.78	0	-454	4013	3971	3898	3856	3783	3992	3877	207	1170	500	2750	5	1	41486965	1581	10.52	1.11	12	0.14	362.00	3430.00	5061	20240221	-24.72	3459	20231113	10.15	5061	-24.72	20240221	3775	0.93	20240419	10150	-62.46	20230704	3775	0.93	20240419	0.86	N	357230	500	207 억	321934	N	N	1	N	N
60	20240419	141113	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3810	-120	5	-3.05	163336535	42731	153.30	3900	3935	3780	5100	2755	3930	3822.44	0.78	0	-3024	4013	3971	3898	3856	3783	3992	3877	207	1170	500	2750	5	1	41486965	1581	10.52	1.11	12	0.10	362.00	3430.00	5061	20240221	-24.72	3459	20231113	10.15	5061	-24.72	20240221	3780	0.79	20240419	10150	-62.46	20230704	3780	0.79	20240419	0.86	N	357230	500	207 억	321934	N	N	1	N	N
61	20240419	131113	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3810	-120	5	-3.05	144795645	37875	135.87	3900	3935	3780	5100	2755	3930	3822.99	0.78	0	-3024	4013	3971	3898	3856	3783	3992	3877	207	1170	500	2750	5	1	41486965	1581	10.52	1.11	12	0.09	362.00	3430.00	5061	20240221	-24.72	3459	20231113	10.15	5061	-24.72	20240221	3780	0.79	20240419	10150	-62.46	20230704	3780	0.79	20240419	0.86	N	357230	500	207 억	321934	N	N	1	N	N
62	20240419	121108	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3785	-145	5	-3.69	129572985	33868	121.50	3900	3935	3780	5100	2755	3930	3825.82	0.78	0	-3823	4013	3971	3898	3856	3783	3992	3877	207	1170	500	2750	5	1	41486965	1570	10.46	1.10	12	0.08	362.00	3430.00	5061	20240221	-25.21	3459	20231113	9.42	5061	-25.21	20240221	3780	0.13	20240419	10150	-62.71	20230704	3780	0.13	20240419	0.86	N	357230	500	207 억	321934	N	N	1	N	N
63	20240419	111124	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3815	-115	5	-2.93	62704895	16230	58.22	3900	3935	3815	5100	2755	3930	3863.52	0.78	0	-5687	4013	3971	3898	3856	3783	3992	3877	207	1170	500	2750	5	1	41486965	1583	10.54	1.11	12	0.04	362.00	3430.00	5061	20240221	-24.62	3459	20231113	10.29	5061	-24.62	20240221	3780	0.93	20240416	10150	-62.41	20230704	3780	0.93	20240416	0.86	N	357230	500	207 억	321934	N	N	1	N	N
64	20240419	101118	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	-25	5	-0.64	13197185	3390	12.16	3900	3935	3880	5100	2755	3930	3892.97	0.78	0	36	4013	3971	3898	3856	3783	3992	3877	207	1170	500	2750	5	1	41486965	1620	10.79	1.14	12	0.01	362.00	3430.00	5061	20240221	-22.84	3459	20231113	12.89	5061	-22.84	20240221	3780	3.31	20240416	10150	-61.53	20230704	3780	3.31	20240416	0.86	N	357230	500	207 억	321934	N	N	1	N	N
65	20240419	091109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	-40	5	-1.02	5685290	1458	5.23	3900	3935	3890	5100	2755	3930	3899.38	0.78	0	364	4013	3971	3898	3856	3783	3992	3877	207	1170	500	2750	5	1	41486965	1614	10.75	1.13	12	0.00	362.00	3430.00	5061	20240221	-23.14	3459	20231113	12.46	5061	-23.14	20240221	3780	2.91	20240416	10150	-61.67	20230704	3780	2.91	20240416	0.86	N	357230	500	207 억	321934	N	N	1	N	N
66	20240418	161110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	70	2	1.81	108538400	27875	104.55	3830	3940	3825	5010	2705	3860	3893.75	0.77	0	3042	3933	3896	3868	3831	3803	3915	3850	207	1150	500	2700	5	1	41486965	1630	10.86	1.15	12	0.07	362.00	3430.00	5061	20240221	-22.35	3459	20231113	13.62	5061	-22.35	20240221	3780	3.97	20240416	10150	-61.28	20230704	3780	3.97	20240416	0.82	N	357230	500	207 억	318892	N	N	1	N	N
67	20240418	151108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	40	2	1.04	91915455	23646	88.68	3830	3935	3825	5010	2705	3860	3887.15	0.77	0	3976	3933	3896	3868	3831	3803	3915	3850	207	1150	500	2700	5	1	41486965	1618	10.77	1.14	12	0.06	362.00	3430.00	5061	20240221	-22.94	3459	20231113	12.75	5061	-22.94	20240221	3780	3.17	20240416	10150	-61.58	20230704	3780	3.17	20240416	0.82	N	357230	500	207 억	318892	N	N	0	N	N
68	20240418	141116	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	30	2	0.78	67783220	17432	65.38	3830	3935	3825	5010	2705	3860	3888.44	0.77	0	2243	3933	3896	3868	3831	3803	3915	3850	207	1150	500	2700	5	1	41486965	1614	10.75	1.13	12	0.04	362.00	3430.00	5061	20240221	-23.14	3459	20231113	12.46	5061	-23.14	20240221	3780	2.91	20240416	10150	-61.67	20230704	3780	2.91	20240416	0.82	N	357230	500	207 억	318892	N	N	0	N	N
69	20240418	131105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3880	20	2	0.52	58829640	15130	56.75	3830	3935	3825	5010	2705	3860	3888.28	0.77	0	1848	3933	3896	3868	3831	3803	3915	3850	207	1150	500	2700	5	1	41486965	1610	10.72	1.13	12	0.04	362.00	3430.00	5061	20240221	-23.34	3459	20231113	12.17	5061	-23.34	20240221	3780	2.65	20240416	10150	-61.77	20230704	3780	2.65	20240416	0.82	N	357230	500	207 억	318892	N	N	0	N	N
70	20240418	121107	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	50	2	1.30	41193595	10595	39.74	3830	3935	3825	5010	2705	3860	3888.02	0.77	0	578	3933	3896	3868	3831	3803	3915	3850	207	1150	500	2700	5	1	41486965	1622	10.80	1.14	12	0.03	362.00	3430.00	5061	20240221	-22.74	3459	20231113	13.04	5061	-22.74	20240221	3780	3.44	20240416	10150	-61.48	20230704	3780	3.44	20240416	0.82	N	357230	500	207 억	318892	N	N	0	N	N
71	20240418	111113	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	40	2	1.04	23981965	6182	23.19	3830	3935	3825	5010	2705	3860	3879.32	0.77	0	465	3933	3896	3868	3831	3803	3915	3850	207	1150	500	2700	5	1	41486965	1618	10.77	1.14	12	0.01	362.00	3430.00	5061	20240221	-22.94	3459	20231113	12.75	5061	-22.94	20240221	3780	3.17	20240416	10150	-61.58	20230704	3780	3.17	20240416	0.82	N	357230	500	207 억	318892	N	N	0	N	N
72	20240418	101109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3925	65	2	1.68	18521835	4783	17.94	3830	3935	3825	5010	2705	3860	3872.43	0.77	0	673	3933	3896	3868	3831	3803	3915	3850	207	1150	500	2700	5	1	41486965	1628	10.84	1.14	12	0.01	362.00	3430.00	5061	20240221	-22.45	3459	20231113	13.47	5061	-22.45	20240221	3780	3.84	20240416	10150	-61.33	20230704	3780	3.84	20240416	0.82	N	357230	500	207 억	318892	N	N	0	N	N
73	20240418	091106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	70	2	1.81	7458965	1938	7.27	3830	3930	3825	5010	2705	3860	3848.80	0.77	0	1238	3933	3896	3868	3831	3803	3915	3850	207	1150	500	2700	5	1	41486965	1630	10.86	1.15	12	0.00	362.00	3430.00	5061	20240221	-22.35	3459	20231113	13.62	5061	-22.35	20240221	3780	3.97	20240416	10150	-61.28	20230704	3780	3.97	20240416	0.82	N	357230	500	207 억	318892	N	N	0	N	N
74	20240417	161056	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3860	-25	5	-0.64	103056275	26586	28.89	3855	3905	3840	5050	2720	3885	3876.34	0.77	0	-2031	4021	3952	3866	3797	3711	3910	3755	207	1165	500	2710	5	1	41486965	1601	10.66	1.13	12	0.06	362.00	3430.00	5061	20240221	-23.73	3459	20231113	11.59	5061	-23.73	20240221	3780	2.12	20240416	10150	-61.97	20230704	3780	2.12	20240416	0.80	N	357230	500	207 억	320881	N	N	27	N	N
75	20240417	151113	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	0	3	0.00	85127525	21944	23.84	3855	3905	3840	5050	2720	3885	3879.31	0.77	0	-1408	4021	3952	3866	3797	3711	3910	3755	207	1165	500	2710	5	1	41486965	1612	10.73	1.13	12	0.05	362.00	3430.00	5061	20240221	-23.24	3459	20231113	12.32	5061	-23.24	20240221	3780	2.78	20240416	10150	-61.72	20230704	3780	2.78	20240416	0.80	N	357230	500	207 억	320881	N	N	27	N	N
76	20240417	141111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	15	2	0.39	80439695	20735	22.53	3855	3905	3840	5050	2720	3885	3879.42	0.77	0	-949	4021	3952	3866	3797	3711	3910	3755	207	1165	500	2710	5	1	41486965	1618	10.77	1.14	12	0.05	362.00	3430.00	5061	20240221	-22.94	3459	20231113	12.75	5061	-22.94	20240221	3780	3.17	20240416	10150	-61.58	20230704	3780	3.17	20240416	0.80	N	357230	500	207 억	320881	N	N	27	N	N
77	20240417	131112	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	10	2	0.26	69471735	17913	19.46	3855	3905	3840	5050	2720	3885	3878.29	0.77	0	-1077	4021	3952	3866	3797	3711	3910	3755	207	1165	500	2710	5	1	41486965	1616	10.76	1.14	12	0.04	362.00	3430.00	5061	20240221	-23.04	3459	20231113	12.60	5061	-23.04	20240221	3780	3.04	20240416	10150	-61.63	20230704	3780	3.04	20240416	0.80	N	357230	500	207 억	320881	N	N	27	N	N
78	20240417	121113	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	0	3	0.00	63366940	16345	17.76	3855	3905	3840	5050	2720	3885	3876.84	0.77	0	-631	4021	3952	3866	3797	3711	3910	3755	207	1165	500	2710	5	1	41486965	1612	10.73	1.13	12	0.04	362.00	3430.00	5061	20240221	-23.24	3459	20231113	12.32	5061	-23.24	20240221	3780	2.78	20240416	10150	-61.72	20230704	3780	2.78	20240416	0.80	N	357230	500	207 억	320881	N	N	27	N	N
79	20240417	111117	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	15	2	0.39	59507345	15350	16.68	3855	3905	3840	5050	2720	3885	3876.70	0.77	0	-217	4021	3952	3866	3797	3711	3910	3755	207	1165	500	2710	5	1	41486965	1618	10.77	1.14	12	0.04	362.00	3430.00	5061	20240221	-22.94	3459	20231113	12.75	5061	-22.94	20240221	3780	3.17	20240416	10150	-61.58	20230704	3780	3.17	20240416	0.80	N	357230	500	207 억	320881	N	N	27	N	N
80	20240417	101106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3880	-5	5	-0.13	47878310	12353	13.42	3855	3905	3840	5050	2720	3885	3875.84	0.77	0	501	4021	3952	3866	3797	3711	3910	3755	207	1165	500	2710	5	1	41486965	1610	10.72	1.13	12	0.03	362.00	3430.00	5061	20240221	-23.34	3459	20231113	12.17	5061	-23.34	20240221	3780	2.65	20240416	10150	-61.77	20230704	3780	2.65	20240416	0.80	N	357230	500	207 억	320881	N	N	27	N	N
81	20240417	091102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3880	-5	5	-0.13	18546340	4801	5.22	3855	3880	3840	5050	2720	3885	3863.02	0.77	0	478	4021	3952	3866	3797	3711	3910	3755	207	1165	500	2710	5	1	41486965	1610	10.72	1.13	12	0.01	362.00	3430.00	5061	20240221	-23.34	3459	20231113	12.17	5061	-23.34	20240221	3780	2.65	20240416	10150	-61.77	20230704	3780	2.65	20240416	0.80	N	357230	500	207 억	320881	N	N	27	N	N
82	20240416	161108	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3885	-100	5	-2.51	354959200	92030	111.53	3920	3935	3780	5180	2790	3985	3856.99	0.79	0	-7499	4101	4042	3991	3932	3881	4017	3907	207	1195	500	2780	5	1	41486965	1612	10.73	1.13	12	0.22	362.00	3430.00	5061	20240221	-23.24	3459	20231113	12.32	5061	-23.24	20240221	3780	2.78	20240416	10150	-61.72	20230704	3780	2.78	20240416	0.79	N	357230	500	207 억	328383	N	N	27	N	N
83	20240416	151106	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3830	-155	5	-3.89	330444980	85690	103.85	3920	3935	3780	5180	2790	3985	3856.28	0.79	0	-2910	4101	4042	3991	3932	3881	4017	3907	207	1195	500	2780	5	1	41486965	1589	10.58	1.12	12	0.21	362.00	3430.00	5061	20240221	-24.32	3459	20231113	10.73	5061	-24.32	20240221	3780	1.32	20240416	10150	-62.27	20230704	3780	1.32	20240416	0.79	N	357230	500	207 억	328383	N	N	33	N	N
84	20240416	141107	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3825	-160	5	-4.02	308638420	79983	96.93	3920	3935	3780	5180	2790	3985	3858.80	0.79	0	-3398	4101	4042	3991	3932	3881	4017	3907	207	1195	500	2780	5	1	41486965	1587	10.57	1.12	12	0.19	362.00	3430.00	5061	20240221	-24.42	3459	20231113	10.58	5061	-24.42	20240221	3780	1.19	20240416	10150	-62.32	20230704	3780	1.19	20240416	0.79	N	357230	500	207 억	328383	N	N	33	N	N
85	20240416	131103	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3830	-155	5	-3.89	280855665	72734	88.14	3920	3935	3780	5180	2790	3985	3861.41	0.79	0	-2348	4101	4042	3991	3932	3881	4017	3907	207	1195	500	2780	5	1	41486965	1589	10.58	1.12	12	0.18	362.00	3430.00	5061	20240221	-24.32	3459	20231113	10.73	5061	-24.32	20240221	3780	1.32	20240416	10150	-62.27	20230704	3780	1.32	20240416	0.79	N	357230	500	207 억	328383	N	N	33	N	N
86	20240416	121108	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3820	-165	5	-4.14	276179195	71512	86.66	3920	3935	3780	5180	2790	3985	3862.00	0.79	0	-1686	4101	4042	3991	3932	3881	4017	3907	207	1195	500	2780	5	1	41486965	1585	10.55	1.11	12	0.17	362.00	3430.00	5061	20240221	-24.52	3459	20231113	10.44	5061	-24.52	20240221	3780	1.06	20240416	10150	-62.36	20230704	3780	1.06	20240416	0.79	N	357230	500	207 억	328383	N	N	33	N	N
87	20240416	111102	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3845	-140	5	-3.51	194446900	50119	60.74	3920	3935	3830	5180	2790	3985	3879.70	0.79	0	-1614	4101	4042	3991	3932	3881	4017	3907	207	1195	500	2780	5	1	41486965	1595	10.62	1.12	12	0.12	362.00	3430.00	5061	20240221	-24.03	3459	20231113	11.16	5061	-24.03	20240221	3830	0.39	20240416	10150	-62.12	20230704	3830	0.39	20240416	0.79	N	357230	500	207 억	328383	N	N	33	N	N
88	20240416	101054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	-85	5	-2.13	80974860	20817	25.23	3920	3935	3870	5180	2790	3985	3889.84	0.79	0	-695	4101	4042	3991	3932	3881	4017	3907	207	1195	500	2780	5	1	41486965	1618	10.77	1.14	12	0.05	362.00	3430.00	5061	20240221	-22.94	3459	20231113	12.75	5061	-22.94	20240221	3845	1.43	20240408	10150	-61.58	20230704	3845	1.43	20240408	0.79	N	357230	500	207 억	328383	N	N	33	N	N
89	20240416	091054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	-80	5	-2.01	9932580	2537	3.07	3920	3935	3905	5180	2790	3985	3915.09	0.79	0	11	4101	4042	3991	3932	3881	4017	3907	207	1195	500	2780	5	1	41486965	1620	10.79	1.14	12	0.01	362.00	3430.00	5061	20240221	-22.84	3459	20231113	12.89	5061	-22.84	20240221	3845	1.56	20240408	10150	-61.53	20230704	3845	1.56	20240408	0.79	N	357230	500	207 억	328383	N	N	33	N	N
90	20240415	161052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	-125	5	-3.04	327811320	82511	79.52	4050	4050	3940	5340	2880	4110	3972.94	0.81	0	-5914	4233	4171	4048	3986	3863	4202	4017	207	1230	500	2870	5	1	41486965	1653	11.01	1.16	12	0.20	362.00	3430.00	5061	20240221	-21.26	3459	20231113	15.21	5061	-21.26	20240221	3845	3.64	20240408	10150	-60.74	20230704	3845	3.64	20240408	0.78	N	357230	500	207 억	334300	N	N	33	N	N
91	20240415	151058	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	-155	5	-3.77	308613415	77684	74.86	4050	4050	3940	5340	2880	4110	3972.68	0.81	0	-4547	4233	4171	4048	3986	3863	4202	4017	207	1230	500	2870	5	1	41486965	1641	10.93	1.15	12	0.19	362.00	3430.00	5061	20240221	-21.85	3459	20231113	14.34	5061	-21.85	20240221	3845	2.86	20240408	10150	-61.03	20230704	3845	2.86	20240408	0.78	N	357230	500	207 억	334300	N	N	48	N	N
92	20240415	141050	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3965	-145	5	-3.53	294006775	73996	71.31	4050	4050	3940	5340	2880	4110	3973.28	0.81	0	-2905	4233	4171	4048	3986	3863	4202	4017	207	1230	500	2870	5	1	41486965	1645	10.95	1.16	12	0.18	362.00	3430.00	5061	20240221	-21.66	3459	20231113	14.63	5061	-21.66	20240221	3845	3.12	20240408	10150	-60.94	20230704	3845	3.12	20240408	0.78	N	357230	500	207 억	334300	N	N	48	N	N
93	20240415	131037	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	-155	5	-3.77	252405575	63460	61.16	4050	4050	3940	5340	2880	4110	3977.40	0.81	0	-3302	4233	4171	4048	3986	3863	4202	4017	207	1230	500	2870	5	1	41486965	1641	10.93	1.15	12	0.15	362.00	3430.00	5061	20240221	-21.85	3459	20231113	14.34	5061	-21.85	20240221	3845	2.86	20240408	10150	-61.03	20230704	3845	2.86	20240408	0.78	N	357230	500	207 억	334300	N	N	48	N	N
94	20240415	121055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3960	-150	5	-3.65	234336155	58887	56.75	4050	4050	3940	5340	2880	4110	3979.42	0.81	0	-2296	4233	4171	4048	3986	3863	4202	4017	207	1230	500	2870	5	1	41486965	1643	10.94	1.15	12	0.14	362.00	3430.00	5061	20240221	-21.75	3459	20231113	14.48	5061	-21.75	20240221	3845	2.99	20240408	10150	-60.99	20230704	3845	2.99	20240408	0.78	N	357230	500	207 억	334300	N	N	48	N	N
95	20240415	111053	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	-155	5	-3.77	207730605	52175	50.28	4050	4050	3940	5340	2880	4110	3981.42	0.81	0	-1971	4233	4171	4048	3986	3863	4202	4017	207	1230	500	2870	5	1	41486965	1641	10.93	1.15	12	0.13	362.00	3430.00	5061	20240221	-21.85	3459	20231113	14.34	5061	-21.85	20240221	3845	2.86	20240408	10150	-61.03	20230704	3845	2.86	20240408	0.78	N	357230	500	207 억	334300	N	N	48	N	N
96	20240415	101047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	-125	5	-3.04	126031370	31532	30.39	4050	4050	3960	5340	2880	4110	3996.94	0.81	0	-761	4233	4171	4048	3986	3863	4202	4017	207	1230	500	2870	5	1	41486965	1653	11.01	1.16	12	0.08	362.00	3430.00	5061	20240221	-21.26	3459	20231113	15.21	5061	-21.26	20240221	3845	3.64	20240408	10150	-60.74	20230704	3845	3.64	20240408	0.78	N	357230	500	207 억	334300	N	N	48	N	N
97	20240415	091055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4025	-85	5	-2.07	21792960	5397	5.20	4050	4050	4005	5340	2880	4110	4037.98	0.81	0	-657	4233	4171	4048	3986	3863	4202	4017	207	1230	500	2870	5	1	41486965	1670	11.12	1.17	12	0.01	362.00	3430.00	5061	20240221	-20.47	3459	20231113	16.36	5061	-20.47	20240221	3845	4.68	20240408	10150	-60.34	20230704	3845	4.68	20240408	0.78	N	357230	500	207 억	334300	N	N	48	N	N
98	20240412	161046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4110	190	2	4.85	416673965	102606	183.79	3925	4110	3925	5090	2745	3920	4060.91	0.82	0	-6890	4043	3981	3938	3876	3833	4012	3907	207	1170	500	2740	5	1	41486965	1705	11.35	1.20	12	0.25	362.00	3430.00	5061	20240221	-18.79	3459	20231113	18.82	5061	-18.79	20240221	3845	6.89	20240408	10150	-59.51	20230704	3845	6.89	20240408	0.80	N	357230	500	207 억	340190	N	N	48	N	N
99	20240412	151050	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4090	170	2	4.34	365419250	90111	161.41	3925	4100	3925	5090	2745	3920	4055.21	0.82	0	-6020	4043	3981	3938	3876	3833	4012	3907	207	1170	500	2740	5	1	41486965	1697	11.30	1.19	12	0.22	362.00	3430.00	5061	20240221	-19.19	3459	20231113	18.24	5061	-19.19	20240221	3845	6.37	20240408	10150	-59.70	20230704	3845	6.37	20240408	0.80	N	357230	500	207 억	340190	N	N	15	N	N
100	20240412	141046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4085	165	2	4.21	334892655	82630	148.01	3925	4100	3925	5090	2745	3920	4052.92	0.82	0	-3120	4043	3981	3938	3876	3833	4012	3907	207	1170	500	2740	5	1	41486965	1695	11.28	1.19	12	0.20	362.00	3430.00	5061	20240221	-19.28	3459	20231113	18.10	5061	-19.28	20240221	3845	6.24	20240408	10150	-59.75	20230704	3845	6.24	20240408	0.80	N	357230	500	207 억	340190	N	N	15	N	N
101	20240412	131035	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4080	160	2	4.08	283455110	70054	125.48	3925	4100	3925	5090	2745	3920	4046.24	0.82	0	3469	4043	3981	3938	3876	3833	4012	3907	207	1170	500	2740	5	1	41486965	1693	11.27	1.19	12	0.17	362.00	3430.00	5061	20240221	-19.38	3459	20231113	17.95	5061	-19.38	20240221	3845	6.11	20240408	10150	-59.80	20230704	3845	6.11	20240408	0.80	N	357230	500	207 억	340190	N	N	15	N	N
102	20240412	121040	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4075	155	2	3.95	248286940	61429	110.03	3925	4100	3925	5090	2745	3920	4041.85	0.82	0	5824	4043	3981	3938	3876	3833	4012	3907	207	1170	500	2740	5	1	41486965	1691	11.26	1.19	12	0.15	362.00	3430.00	5061	20240221	-19.48	3459	20231113	17.81	5061	-19.48	20240221	3845	5.98	20240408	10150	-59.85	20230704	3845	5.98	20240408	0.80	N	357230	500	207 억	340190	N	N	15	N	N
103	20240412	111040	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4050	130	2	3.32	167459805	41596	74.51	3925	4065	3925	5090	2745	3920	4025.86	0.82	0	6852	4043	3981	3938	3876	3833	4012	3907	207	1170	500	2740	5	1	41486965	1680	11.19	1.18	12	0.10	362.00	3430.00	5061	20240221	-19.98	3459	20231113	17.09	5061	-19.98	20240221	3845	5.33	20240408	10150	-60.10	20230704	3845	5.33	20240408	0.80	N	357230	500	207 억	340190	N	N	15	N	N
104	20240412	101042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4050	130	2	3.32	137800425	34275	61.39	3925	4065	3925	5090	2745	3920	4020.44	0.82	0	5231	4043	3981	3938	3876	3833	4012	3907	207	1170	500	2740	5	1	41486965	1680	11.19	1.18	12	0.08	362.00	3430.00	5061	20240221	-19.98	3459	20231113	17.09	5061	-19.98	20240221	3845	5.33	20240408	10150	-60.10	20230704	3845	5.33	20240408	0.80	N	357230	500	207 억	340190	N	N	15	N	N
105	20240412	091043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3995	75	2	1.91	12928610	3252	5.83	3925	3995	3925	5090	2745	3920	3975.59	0.82	0	-60	4043	3981	3938	3876	3833	4012	3907	207	1170	500	2740	5	1	41486965	1657	11.04	1.16	12	0.01	362.00	3430.00	5061	20240221	-21.06	3459	20231113	15.50	5061	-21.06	20240221	3845	3.90	20240408	10150	-60.64	20230704	3845	3.90	20240408	0.80	N	357230	500	207 억	340190	N	N	15	N	N
106	20240411	161038	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	-20	5	-0.51	220108700	55803	119.41	3900	4000	3895	5120	2760	3940	3944.39	0.83	0	-3541	3980	3960	3930	3910	3880	3970	3920	207	1180	500	2750	5	1	41486965	1626	10.83	1.14	12	0.13	362.00	3430.00	5061	20240221	-22.54	3459	20231113	13.33	5061	-22.54	20240221	3845	1.95	20240408	10150	-61.38	20230704	3845	1.95	20240408	0.78	N	357230	500	207 억	343731	N	N	15	N	N
107	20240411	151041	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3965	25	2	0.63	163541920	41380	88.54	3900	4000	3895	5120	2760	3940	3952.20	0.83	0	-5665	3980	3960	3930	3910	3880	3970	3920	207	1180	500	2750	5	1	41486965	1645	10.95	1.16	12	0.10	362.00	3430.00	5061	20240221	-21.66	3459	20231113	14.63	5061	-21.66	20240221	3845	3.12	20240408	10150	-60.94	20230704	3845	3.12	20240408	0.78	N	357230	500	207 억	343731	N	N	89	N	N
108	20240411	141039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	45	2	1.14	142538280	36095	77.23	3900	4000	3895	5120	2760	3940	3948.98	0.83	0	-3239	3980	3960	3930	3910	3880	3970	3920	207	1180	500	2750	5	1	41486965	1653	11.01	1.16	12	0.09	362.00	3430.00	5061	20240221	-21.26	3459	20231113	15.21	5061	-21.26	20240221	3845	3.64	20240408	10150	-60.74	20230704	3845	3.64	20240408	0.78	N	357230	500	207 억	343731	N	N	89	N	N
109	20240411	131025	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	35	2	0.89	137152550	34740	74.34	3900	4000	3895	5120	2760	3940	3947.97	0.83	0	-3064	3980	3960	3930	3910	3880	3970	3920	207	1180	500	2750	5	1	41486965	1649	10.98	1.16	12	0.08	362.00	3430.00	5061	20240221	-21.46	3459	20231113	14.92	5061	-21.46	20240221	3845	3.38	20240408	10150	-60.84	20230704	3845	3.38	20240408	0.78	N	357230	500	207 억	343731	N	N	89	N	N
110	20240411	121041	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3990	50	2	1.27	126093080	31959	68.38	3900	4000	3895	5120	2760	3940	3945.46	0.83	0	-1019	3980	3960	3930	3910	3880	3970	3920	207	1180	500	2750	5	1	41486965	1655	11.02	1.16	12	0.08	362.00	3430.00	5061	20240221	-21.16	3459	20231113	15.35	5061	-21.16	20240221	3845	3.77	20240408	10150	-60.69	20230704	3845	3.77	20240408	0.78	N	357230	500	207 억	343731	N	N	89	N	N
111	20240411	111030	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	45	2	1.14	107414095	27277	58.37	3900	3985	3895	5120	2760	3940	3937.90	0.83	0	-592	3980	3960	3930	3910	3880	3970	3920	207	1180	500	2750	5	1	41486965	1653	11.01	1.16	12	0.07	362.00	3430.00	5061	20240221	-21.26	3459	20231113	15.21	5061	-21.26	20240221	3845	3.64	20240408	10150	-60.74	20230704	3845	3.64	20240408	0.78	N	357230	500	207 억	343731	N	N	89	N	N
112	20240411	101036	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3960	20	2	0.51	94432710	24007	51.37	3900	3980	3895	5120	2760	3940	3933.55	0.83	0	-730	3980	3960	3930	3910	3880	3970	3920	207	1180	500	2750	5	1	41486965	1643	10.94	1.15	12	0.06	362.00	3430.00	5061	20240221	-21.75	3459	20231113	14.48	5061	-21.75	20240221	3845	2.99	20240408	10150	-60.99	20230704	3845	2.99	20240408	0.78	N	357230	500	207 억	343731	N	N	89	N	N
113	20240411	091037	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	35	2	0.89	29152710	7415	15.87	3900	3975	3895	5120	2760	3940	3931.59	0.83	0	1012	3980	3960	3930	3910	3880	3970	3920	207	1180	500	2750	5	1	41486965	1649	10.98	1.16	12	0.02	362.00	3430.00	5061	20240221	-21.46	3459	20231113	14.92	5061	-21.46	20240221	3845	3.38	20240408	10150	-60.84	20230704	3845	3.38	20240408	0.78	N	357230	500	207 억	343731	N	N	89	N	N
114	20240409	161019	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	55	2	1.42	183578145	46719	42.72	3900	3950	3900	5050	2720	3885	3929.40	0.84	0	-3470	4011	3947	3896	3832	3781	3922	3807	207	1165	500	2710	5	1	41486965	1635	10.88	1.15	12	0.11	362.00	3430.00	5061	20240221	-22.15	3459	20231113	13.91	5061	-22.15	20240221	3845	2.47	20240408	10150	-61.18	20230704	3845	2.47	20240408	0.77	N	357230	500	207 억	347201	N	N	89	N	N
115	20240409	151024	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3945	60	2	1.54	159958795	40725	37.24	3900	3950	3900	5050	2720	3885	3927.78	0.84	0	-3632	4011	3947	3896	3832	3781	3922	3807	207	1165	500	2710	5	1	41486965	1637	10.90	1.15	12	0.10	362.00	3430.00	5061	20240221	-22.05	3459	20231113	14.05	5061	-22.05	20240221	3845	2.60	20240408	10150	-61.13	20230704	3845	2.60	20240408	0.77	N	357230	500	207 억	347201	N	N	0	N	N
116	20240409	141029	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3945	60	2	1.54	146736785	37371	34.17	3900	3950	3900	5050	2720	3885	3926.49	0.84	0	-2433	4011	3947	3896	3832	3781	3922	3807	207	1165	500	2710	5	1	41486965	1637	10.90	1.15	12	0.09	362.00	3430.00	5061	20240221	-22.05	3459	20231113	14.05	5061	-22.05	20240221	3845	2.60	20240408	10150	-61.13	20230704	3845	2.60	20240408	0.77	N	357230	500	207 억	347201	N	N	0	N	N
117	20240409	131021	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	45	2	1.16	127582980	32512	29.73	3900	3950	3900	5050	2720	3885	3924.18	0.84	0	-2763	4011	3947	3896	3832	3781	3922	3807	207	1165	500	2710	5	1	41486965	1630	10.86	1.15	12	0.08	362.00	3430.00	5061	20240221	-22.35	3459	20231113	13.62	5061	-22.35	20240221	3845	2.21	20240408	10150	-61.28	20230704	3845	2.21	20240408	0.77	N	357230	500	207 억	347201	N	N	0	N	N
118	20240409	121027	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	35	2	0.90	117228085	29876	27.32	3900	3950	3900	5050	2720	3885	3923.82	0.84	0	-3192	4011	3947	3896	3832	3781	3922	3807	207	1165	500	2710	5	1	41486965	1626	10.83	1.14	12	0.07	362.00	3430.00	5061	20240221	-22.54	3459	20231113	13.33	5061	-22.54	20240221	3845	1.95	20240408	10150	-61.38	20230704	3845	1.95	20240408	0.77	N	357230	500	207 억	347201	N	N	0	N	N
119	20240409	111024	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	45	2	1.16	88815810	22627	20.69	3900	3950	3900	5050	2720	3885	3925.21	0.84	0	26	4011	3947	3896	3832	3781	3922	3807	207	1165	500	2710	5	1	41486965	1630	10.86	1.15	12	0.05	362.00	3430.00	5061	20240221	-22.35	3459	20231113	13.62	5061	-22.35	20240221	3845	2.21	20240408	10150	-61.28	20230704	3845	2.21	20240408	0.77	N	357230	500	207 억	347201	N	N	0	N	N
120	20240409	101017	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3935	50	2	1.29	60991895	15540	14.21	3900	3950	3900	5050	2720	3885	3924.83	0.84	0	480	4011	3947	3896	3832	3781	3922	3807	207	1165	500	2710	5	1	41486965	1633	10.87	1.15	12	0.04	362.00	3430.00	5061	20240221	-22.25	3459	20231113	13.76	5061	-22.25	20240221	3845	2.34	20240408	10150	-61.23	20230704	3845	2.34	20240408	0.77	N	357230	500	207 억	347201	N	N	0	N	N
121	20240409	091038	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	35	2	0.90	32125140	8214	7.51	3900	3940	3900	5050	2720	3885	3911.02	0.84	0	1683	4011	3947	3896	3832	3781	3922	3807	207	1165	500	2710	5	1	41486965	1626	10.83	1.14	12	0.02	362.00	3430.00	5061	20240221	-22.54	3459	20231113	13.33	5061	-22.54	20240221	3845	1.95	20240408	10150	-61.38	20230704	3845	1.95	20240408	0.77	N	357230	500	207 억	347201	N	N	0	N	N
122	20240408	161017	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3885	-75	5	-1.89	423890260	109065	116.50	3955	3960	3845	5140	2775	3960	3886.58	0.82	0	8342	4093	4026	3968	3901	3843	3997	3872	207	1180	500	2770	5	1	41486965	1612	10.73	1.13	12	0.26	362.00	3430.00	5061	20240221	-23.24	3459	20231113	12.32	5061	-23.24	20240221	3845	1.04	20240408	10150	-61.72	20230704	3845	1.04	20240408	0.74	N	357230	500	207 억	338960	N	N	36	N	N
123	20240408	151026	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3920	-40	5	-1.01	386532615	99489	106.27	3955	3960	3845	5140	2775	3960	3885.18	0.82	0	9981	4093	4026	3968	3901	3843	3997	3872	207	1180	500	2770	5	1	41486965	1626	10.83	1.14	12	0.24	362.00	3430.00	5061	20240221	-22.54	3459	20231113	13.33	5061	-22.54	20240221	3845	1.95	20240408	10150	-61.38	20230704	3845	1.95	20240408	0.74	N	357230	500	207 억	338960	N	N	36	N	N
124	20240408	141024	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3900	-60	5	-1.52	340789920	87808	93.79	3955	3960	3845	5140	2775	3960	3881.08	0.82	0	11379	4093	4026	3968	3901	3843	3997	3872	207	1180	500	2770	5	1	41486965	1618	10.77	1.14	12	0.21	362.00	3430.00	5061	20240221	-22.94	3459	20231113	12.75	5061	-22.94	20240221	3845	1.43	20240408	10150	-61.58	20230704	3845	1.43	20240408	0.74	N	357230	500	207 억	338960	N	N	36	N	N
125	20240408	131018	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3900	-60	5	-1.52	315377535	81299	86.84	3955	3960	3845	5140	2775	3960	3879.23	0.82	0	11837	4093	4026	3968	3901	3843	3997	3872	207	1180	500	2770	5	1	41486965	1618	10.77	1.14	12	0.20	362.00	3430.00	5061	20240221	-22.94	3459	20231113	12.75	5061	-22.94	20240221	3845	1.43	20240408	10150	-61.58	20230704	3845	1.43	20240408	0.74	N	357230	500	207 억	338960	N	N	36	N	N
126	20240408	121026	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3880	-80	5	-2.02	264671990	68241	72.89	3955	3960	3845	5140	2775	3960	3878.49	0.82	0	11520	4093	4026	3968	3901	3843	3997	3872	207	1180	500	2770	5	1	41486965	1610	10.72	1.13	12	0.16	362.00	3430.00	5061	20240221	-23.34	3459	20231113	12.17	5061	-23.34	20240221	3845	0.91	20240408	10150	-61.77	20230704	3845	0.91	20240408	0.74	N	357230	500	207 억	338960	N	N	36	N	N
127	20240408	111028	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3875	-85	5	-2.15	242291230	62444	66.70	3955	3960	3845	5140	2775	3960	3880.14	0.82	0	10317	4093	4026	3968	3901	3843	3997	3872	207	1180	500	2770	5	1	41486965	1608	10.70	1.13	12	0.15	362.00	3430.00	5061	20240221	-23.43	3459	20231113	12.03	5061	-23.43	20240221	3845	0.78	20240408	10150	-61.82	20230704	3845	0.78	20240408	0.74	N	357230	500	207 억	338960	N	N	36	N	N
128	20240408	101014	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3890	-70	5	-1.77	174949385	45044	48.12	3955	3960	3845	5140	2775	3960	3883.97	0.82	0	8185	4093	4026	3968	3901	3843	3997	3872	207	1180	500	2770	5	1	41486965	1614	10.75	1.13	12	0.11	362.00	3430.00	5061	20240221	-23.14	3459	20231113	12.46	5061	-23.14	20240221	3845	1.17	20240408	10150	-61.67	20230704	3845	1.17	20240408	0.74	N	357230	500	207 억	338960	N	N	36	N	N
129	20240408	091026	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3910	-50	5	-1.26	42029695	10735	11.47	3955	3960	3900	5140	2775	3960	3915.20	0.82	0	177	4093	4026	3968	3901	3843	3997	3872	207	1180	500	2770	5	1	41486965	1622	10.80	1.14	12	0.03	362.00	3430.00	5061	20240221	-22.74	3459	20231113	13.04	5061	-22.74	20240221	3900	0.26	20240408	10150	-61.48	20230704	3900	0.26	20240408	0.74	N	357230	500	207 억	338960	N	N	36	N	N
130	20240405	161020	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3960	-80	5	-1.98	369152265	93245	69.44	4035	4035	3910	5250	2830	4040	3958.89	0.84	0	-8646	4156	4097	4061	4002	3966	4080	3985	207	1210	500	2820	5	1	41486965	1643	10.94	1.15	12	0.22	362.00	3430.00	5061	20240221	-21.75	3459	20231113	14.48	5061	-21.75	20240221	3910	1.28	20240405	10150	-60.99	20230704	3910	1.28	20240405	0.73	N	357230	500	207 억	347712	N	N	36	N	N
131	20240405	151017	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3960	-80	5	-1.98	347464185	87769	65.36	4035	4035	3910	5250	2830	4040	3958.79	0.84	0	-7899	4156	4097	4061	4002	3966	4080	3985	207	1210	500	2820	5	1	41486965	1643	10.94	1.15	12	0.21	362.00	3430.00	5061	20240221	-21.75	3459	20231113	14.48	5061	-21.75	20240221	3910	1.28	20240405	10150	-60.99	20230704	3910	1.28	20240405	0.73	N	357230	500	207 억	347712	N	N	2	N	N
132	20240405	141015	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3950	-90	5	-2.23	325738250	82266	61.26	4035	4035	3910	5250	2830	4040	3959.51	0.84	0	-8878	4156	4097	4061	4002	3966	4080	3985	207	1210	500	2820	5	1	41486965	1639	10.91	1.15	12	0.20	362.00	3430.00	5061	20240221	-21.95	3459	20231113	14.19	5061	-21.95	20240221	3910	1.02	20240405	10150	-61.08	20230704	3910	1.02	20240405	0.73	N	357230	500	207 억	347712	N	N	2	N	N
133	20240405	131011	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3940	-100	5	-2.48	285958700	72179	53.75	4035	4035	3910	5250	2830	4040	3961.73	0.84	0	-10140	4156	4097	4061	4002	3966	4080	3985	207	1210	500	2820	5	1	41486965	1635	10.88	1.15	12	0.17	362.00	3430.00	5061	20240221	-22.15	3459	20231113	13.91	5061	-22.15	20240221	3910	0.77	20240405	10150	-61.18	20230704	3910	0.77	20240405	0.73	N	357230	500	207 억	347712	N	N	2	N	N
134	20240405	121015	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3960	-80	5	-1.98	256925040	64819	48.27	4035	4035	3910	5250	2830	4040	3963.65	0.84	0	-10869	4156	4097	4061	4002	3966	4080	3985	207	1210	500	2820	5	1	41486965	1643	10.94	1.15	12	0.16	362.00	3430.00	5061	20240221	-21.75	3459	20231113	14.48	5061	-21.75	20240221	3910	1.28	20240405	10150	-60.99	20230704	3910	1.28	20240405	0.73	N	357230	500	207 억	347712	N	N	2	N	N
135	20240405	111023	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3950	-90	5	-2.23	199366095	50308	37.46	4035	4035	3910	5250	2830	4040	3962.81	0.84	0	-10712	4156	4097	4061	4002	3966	4080	3985	207	1210	500	2820	5	1	41486965	1639	10.91	1.15	12	0.12	362.00	3430.00	5061	20240221	-21.95	3459	20231113	14.19	5061	-21.95	20240221	3910	1.02	20240405	10150	-61.08	20230704	3910	1.02	20240405	0.73	N	357230	500	207 억	347712	N	N	2	N	N
136	20240405	100852	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4000	-40	5	-0.99	48984560	12256	9.13	4035	4035	3980	5250	2830	4040	3996.54	0.84	0	-1378	4156	4097	4061	4002	3966	4080	3985	207	1210	500	2820	5	1	41486965	1659	11.05	1.17	12	0.03	362.00	3430.00	5061	20240221	-20.96	3459	20231113	15.64	5061	-20.96	20240221	3923	1.96	20240104	10150	-60.59	20230704	3980	0.50	20240405	0.73	N	357230	500	207 억	347712	N	N	2	N	N
137	20240405	091003	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4005	-35	5	-0.87	20074555	5020	3.74	4035	4035	3980	5250	2830	4040	3998.36	0.84	0	-2039	4156	4097	4061	4002	3966	4080	3985	207	1210	500	2820	5	1	41486965	1662	11.06	1.17	12	0.01	362.00	3430.00	5061	20240221	-20.87	3459	20231113	15.78	5061	-20.87	20240221	3923	2.09	20240104	10150	-60.54	20230704	3980	0.63	20240405	0.73	N	357230	500	207 억	347712	N	N	2	N	N
138	20240404	161000	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4040	-60	5	-1.46	543455970	134173	107.14	4095	4120	4025	5330	2870	4100	4050.42	0.76	0	30921	4280	4190	4135	4045	3990	4162	4017	207	1230	500	2870	5	1	41486965	1676	11.16	1.18	12	0.32	362.00	3430.00	5061	20240221	-20.17	3459	20231113	16.80	5061	-20.17	20240221	3923	2.98	20240104	10150	-60.20	20230704	4025	0.37	20240404	0.68	N	357230	500	207 억	313699	N	N	2	N	N
139	20240404	150958	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4075	-25	5	-0.61	437529075	108018	86.25	4095	4120	4025	5330	2870	4100	4050.52	0.76	0	20956	4280	4190	4135	4045	3990	4162	4017	207	1230	500	2870	5	1	41486965	1691	11.26	1.19	12	0.26	362.00	3430.00	5061	20240221	-19.48	3459	20231113	17.81	5061	-19.48	20240221	3923	3.87	20240104	10150	-59.85	20230704	4025	1.24	20240404	0.68	N	357230	500	207 억	313699	N	N	15	N	N
140	20240404	141006	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4050	-50	5	-1.22	375280020	92687	74.01	4095	4120	4025	5330	2870	4100	4048.90	0.76	0	18127	4280	4190	4135	4045	3990	4162	4017	207	1230	500	2870	5	1	41486965	1680	11.19	1.18	12	0.22	362.00	3430.00	5061	20240221	-19.98	3459	20231113	17.09	5061	-19.98	20240221	3923	3.24	20240104	10150	-60.10	20230704	4025	0.62	20240404	0.68	N	357230	500	207 억	313699	N	N	15	N	N
141	20240404	130954	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4025	-75	5	-1.83	322192000	79539	63.51	4095	4120	4025	5330	2870	4100	4050.74	0.76	0	11247	4280	4190	4135	4045	3990	4162	4017	207	1230	500	2870	5	1	41486965	1670	11.12	1.17	12	0.19	362.00	3430.00	5061	20240221	-20.47	3459	20231113	16.36	5061	-20.47	20240221	3923	2.60	20240104	10150	-60.34	20230704	4025	0.00	20240404	0.68	N	357230	500	207 억	313699	N	N	15	N	N
142	20240404	121000	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4025	-75	5	-1.83	236777105	58334	46.58	4095	4120	4025	5330	2870	4100	4058.99	0.76	0	6240	4280	4190	4135	4045	3990	4162	4017	207	1230	500	2870	5	1	41486965	1670	11.12	1.17	12	0.14	362.00	3430.00	5061	20240221	-20.47	3459	20231113	16.36	5061	-20.47	20240221	3923	2.60	20240104	10150	-60.34	20230704	4025	0.00	20240404	0.68	N	357230	500	207 억	313699	N	N	15	N	N
143	20240404	111002	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4045	-55	5	-1.34	188245480	46303	36.97	4095	4120	4025	5330	2870	4100	4065.51	0.76	0	2399	4280	4190	4135	4045	3990	4162	4017	207	1230	500	2870	5	1	41486965	1678	11.17	1.18	12	0.11	362.00	3430.00	5061	20240221	-20.08	3459	20231113	16.94	5061	-20.08	20240221	3923	3.11	20240104	10150	-60.15	20230704	4025	0.50	20240404	0.68	N	357230	500	207 억	313699	N	N	15	N	N
144	20240404	100958	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4060	-40	5	-0.98	94530540	23112	18.46	4095	4120	4060	5330	2870	4100	4090.11	0.76	0	-3412	4280	4190	4135	4045	3990	4162	4017	207	1230	500	2870	5	1	41486965	1684	11.22	1.18	12	0.06	362.00	3430.00	5061	20240221	-19.78	3459	20231113	17.37	5061	-19.78	20240221	3923	3.49	20240104	10150	-60.00	20230704	4060	0.00	20240404	0.68	N	357230	500	207 억	313699	N	N	15	N	N
145	20240404	091002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4110	10	2	0.24	16432015	4012	3.20	4095	4120	4090	5330	2870	4100	4095.72	0.76	0	181	4280	4190	4135	4045	3990	4162	4017	207	1230	500	2870	5	1	41486965	1705	11.35	1.20	12	0.01	362.00	3430.00	5061	20240221	-18.79	3459	20231113	18.82	5061	-18.79	20240221	3923	4.77	20240104	10150	-59.51	20230704	4080	0.74	20240403	0.68	N	357230	500	207 억	313699	N	N	15	N	N
146	20240403	160957	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4100	-110	5	-2.61	512633745	124342	79.46	4225	4225	4080	5470	2950	4210	4122.89	0.79	0	-15162	4496	4352	4271	4127	4046	4312	4087	207	1260	500	2940	5	1	41486965	1701	11.33	1.20	12	0.30	362.00	3430.00	5061	20240221	-18.99	3459	20231113	18.53	5061	-18.99	20240221	3923	4.51	20240104	10150	-59.61	20230704	4080	0.49	20240403	0.66	N	357230	500	207 억	328862	N	N	15	N	N
147	20240403	150958	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4100	-110	5	-2.61	488731775	118502	75.73	4225	4225	4080	5470	2950	4210	4124.25	0.79	0	-12893	4496	4352	4271	4127	4046	4312	4087	207	1260	500	2940	5	1	41486965	1701	11.33	1.20	12	0.29	362.00	3430.00	5061	20240221	-18.99	3459	20231113	18.53	5061	-18.99	20240221	3923	4.51	20240104	10150	-59.61	20230704	4080	0.49	20240403	0.66	N	357230	500	207 억	328862	N	N	0	N	N
148	20240403	140947	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4100	-110	5	-2.61	434989920	105386	67.35	4225	4225	4080	5470	2950	4210	4127.59	0.79	0	-10644	4496	4352	4271	4127	4046	4312	4087	207	1260	500	2940	5	1	41486965	1701	11.33	1.20	12	0.25	362.00	3430.00	5061	20240221	-18.99	3459	20231113	18.53	5061	-18.99	20240221	3923	4.51	20240104	10150	-59.61	20230704	4080	0.49	20240403	0.66	N	357230	500	207 억	328862	N	N	0	N	N
149	20240403	130953	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4115	-95	5	-2.26	339793390	82182	52.52	4225	4225	4110	5470	2950	4210	4134.64	0.79	0	-9788	4496	4352	4271	4127	4046	4312	4087	207	1260	500	2940	5	1	41486965	1707	11.37	1.20	12	0.20	362.00	3430.00	5061	20240221	-18.69	3459	20231113	18.97	5061	-18.69	20240221	3923	4.89	20240104	10150	-59.46	20230704	4110	0.12	20240403	0.66	N	357230	500	207 억	328862	N	N	0	N	N
150	20240403	120947	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4110	-100	5	-2.38	310408170	75039	47.95	4225	4225	4110	5470	2950	4210	4136.62	0.79	0	-9322	4496	4352	4271	4127	4046	4312	4087	207	1260	500	2940	5	1	41486965	1705	11.35	1.20	12	0.18	362.00	3430.00	5061	20240221	-18.79	3459	20231113	18.82	5061	-18.79	20240221	3923	4.77	20240104	10150	-59.51	20230704	4110	0.00	20240403	0.66	N	357230	500	207 억	328862	N	N	0	N	N
151	20240403	110954	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4130	-80	5	-1.90	276718395	66859	42.73	4225	4225	4110	5470	2950	4210	4138.84	0.79	0	-6288	4496	4352	4271	4127	4046	4312	4087	207	1260	500	2940	5	1	41486965	1713	11.41	1.20	12	0.16	362.00	3430.00	5061	20240221	-18.40	3459	20231113	19.40	5061	-18.40	20240221	3923	5.28	20240104	10150	-59.31	20230704	4110	0.49	20240403	0.66	N	357230	500	207 억	328862	N	N	0	N	N
152	20240403	100953	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4135	-75	5	-1.78	171664950	41386	26.45	4225	4225	4125	5470	2950	4210	4147.90	0.79	0	-4919	4496	4352	4271	4127	4046	4312	4087	207	1260	500	2940	5	1	41486965	1715	11.42	1.21	12	0.10	362.00	3430.00	5061	20240221	-18.30	3459	20231113	19.54	5061	-18.30	20240221	3923	5.40	20240104	10150	-59.26	20230704	4125	0.24	20240403	0.66	N	357230	500	207 억	328862	N	N	0	N	N
153	20240403	090955	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4190	-20	5	-0.48	57354235	13748	8.79	4225	4225	4125	5470	2950	4210	4171.82	0.79	0	-1067	4496	4352	4271	4127	4046	4312	4087	207	1260	500	2940	5	1	41486965	1738	11.57	1.22	12	0.03	362.00	3430.00	5061	20240221	-17.21	3459	20231113	21.13	5061	-17.21	20240221	3923	6.81	20240104	10150	-58.72	20230704	4125	1.58	20240403	0.66	N	357230	500	207 억	328862	N	N	0	N	N
154	20240402	160940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4210	-50	5	-1.17	667585365	155817	126.92	4415	4415	4190	5530	2985	4260	4284.44	0.86	0	-27793	4410	4335	4235	4160	4060	4372	4197	207	1270	500	2980	5	1	41486965	1747	11.63	1.23	12	0.38	362.00	3430.00	5061	20240221	-16.81	3459	20231113	21.71	5061	-16.81	20240221	3923	7.32	20240104	10150	-58.52	20230704	4130	1.94	20240329	0.57	N	357230	500	207 억	356655	N	N	11	N	N
155	20240402	150947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4200	-60	5	-1.41	642740455	149911	122.11	4415	4415	4190	5530	2985	4260	4287.48	0.86	0	-27065	4410	4335	4235	4160	4060	4372	4197	207	1270	500	2980	5	1	41486965	1742	11.60	1.22	12	0.36	362.00	3430.00	5061	20240221	-17.01	3459	20231113	21.42	5061	-17.01	20240221	3923	7.06	20240104	10150	-58.62	20230704	4130	1.69	20240329	0.57	N	357230	500	207 억	356655	N	N	11	N	N
156	20240402	140950	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4210	-50	5	-1.17	567904475	132113	107.62	4415	4415	4210	5530	2985	4260	4298.63	0.86	0	-21251	4410	4335	4235	4160	4060	4372	4197	207	1270	500	2980	5	1	41486965	1747	11.63	1.23	12	0.32	362.00	3430.00	5061	20240221	-16.81	3459	20231113	21.71	5061	-16.81	20240221	3923	7.32	20240104	10150	-58.52	20230704	4130	1.94	20240329	0.57	N	357230	500	207 억	356655	N	N	11	N	N
157	20240402	130935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4235	-25	5	-0.59	505815595	117415	95.64	4415	4415	4210	5530	2985	4260	4307.93	0.86	0	-16662	4410	4335	4235	4160	4060	4372	4197	207	1270	500	2980	5	1	41486965	1757	11.70	1.23	12	0.28	362.00	3430.00	5061	20240221	-16.32	3459	20231113	22.43	5061	-16.32	20240221	3923	7.95	20240104	10150	-58.28	20230704	4130	2.54	20240329	0.57	N	357230	500	207 억	356655	N	N	11	N	N
158	20240402	120935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4235	-25	5	-0.59	462115795	107096	87.24	4415	4415	4210	5530	2985	4260	4314.97	0.86	0	-12807	4410	4335	4235	4160	4060	4372	4197	207	1270	500	2980	5	1	41486965	1757	11.70	1.23	12	0.26	362.00	3430.00	5061	20240221	-16.32	3459	20231113	22.43	5061	-16.32	20240221	3923	7.95	20240104	10150	-58.28	20230704	4130	2.54	20240329	0.57	N	357230	500	207 억	356655	N	N	11	N	N
159	20240402	110936	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4230	-30	5	-0.70	428078075	99057	80.69	4415	4415	4210	5530	2985	4260	4321.53	0.86	0	-12787	4410	4335	4235	4160	4060	4372	4197	207	1270	500	2980	5	1	41486965	1755	11.69	1.23	12	0.24	362.00	3430.00	5061	20240221	-16.42	3459	20231113	22.29	5061	-16.42	20240221	3923	7.83	20240104	10150	-58.33	20230704	4130	2.42	20240329	0.57	N	357230	500	207 억	356655	N	N	11	N	N
160	20240402	100940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4235	-25	5	-0.59	397959000	91947	74.90	4415	4415	4210	5530	2985	4260	4328.13	0.86	0	-11973	4410	4335	4235	4160	4060	4372	4197	207	1270	500	2980	5	1	41486965	1757	11.70	1.23	12	0.22	362.00	3430.00	5061	20240221	-16.32	3459	20231113	22.43	5061	-16.32	20240221	3923	7.95	20240104	10150	-58.28	20230704	4130	2.54	20240329	0.57	N	357230	500	207 억	356655	N	N	11	N	N
161	20240402	090936	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4295	35	2	0.82	160166635	36719	29.91	4415	4415	4280	5530	2985	4260	4361.96	0.86	0	-7912	4410	4335	4235	4160	4060	4372	4197	207	1270	500	2980	5	1	41486965	1782	11.86	1.25	12	0.09	362.00	3430.00	5061	20240221	-15.14	3459	20231113	24.17	5061	-15.14	20240221	3923	9.48	20240104	10150	-57.68	20230704	4130	4.00	20240329	0.57	N	357230	500	207 억	356655	N	N	11	N	N
162	20240401	160935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4260	25	2	0.59	518143440	122550	35.04	4215	4310	4135	5500	2965	4235	4227.94	0.83	0	9869	4445	4340	4235	4130	4025	4287	4077	207	1265	500	2960	5	1	41486965	1767	11.45	1.21	12	0.30	372.00	3529.00	5061	20240221	-15.83	3459	20231113	23.16	5061	-15.83	20240221	3923	8.59	20240104	10150	-58.03	20230704	4130	3.15	20240329	0.56	N	357230	500	207 억	346314	N	N	11	N	N
163	20240401	150938	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4260	25	2	0.59	496803930	117540	33.61	4215	4310	4135	5500	2965	4235	4226.61	0.83	0	10749	4445	4340	4235	4130	4025	4287	4077	207	1265	500	2960	5	1	41486965	1767	11.45	1.21	12	0.28	372.00	3529.00	5061	20240221	-15.83	3459	20231113	23.16	5061	-15.83	20240221	3923	8.59	20240104	10150	-58.03	20230704	4130	3.15	20240329	0.56	N	357230	500	207 억	346314	N	N	0	N	N
164	20240401	140933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4270	35	2	0.83	385273990	91501	26.16	4215	4280	4135	5500	2965	4235	4210.32	0.83	0	11943	4445	4340	4235	4130	4025	4287	4077	207	1265	500	2960	5	1	41486965	1771	11.48	1.21	12	0.22	372.00	3529.00	5061	20240221	-15.63	3459	20231113	23.45	5061	-15.63	20240221	3923	8.85	20240104	10150	-57.93	20230704	4130	3.39	20240329	0.56	N	357230	500	207 억	346314	N	N	0	N	N
165	20240401	130930	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4230	-5	5	-0.12	293610685	69946	20.00	4215	4235	4135	5500	2965	4235	4197.11	0.83	0	9916	4445	4340	4235	4130	4025	4287	4077	207	1265	500	2960	5	1	41486965	1755	11.37	1.20	12	0.17	372.00	3529.00	5061	20240221	-16.42	3459	20231113	22.29	5061	-16.42	20240221	3923	7.83	20240104	10150	-58.33	20230704	4130	2.42	20240329	0.56	N	357230	500	207 억	346314	N	N	0	N	N
166	20240401	120936	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4210	-25	5	-0.59	267620850	63786	18.24	4215	4235	4135	5500	2965	4235	4194.95	0.83	0	8242	4445	4340	4235	4130	4025	4287	4077	207	1265	500	2960	5	1	41486965	1747	11.32	1.19	12	0.15	372.00	3529.00	5061	20240221	-16.81	3459	20231113	21.71	5061	-16.81	20240221	3923	7.32	20240104	10150	-58.52	20230704	4130	1.94	20240329	0.56	N	357230	500	207 억	346314	N	N	0	N	N
167	20240401	110935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4210	-25	5	-0.59	240586115	57361	16.40	4215	4235	4135	5500	2965	4235	4193.49	0.83	0	6525	4445	4340	4235	4130	4025	4287	4077	207	1265	500	2960	5	1	41486965	1747	11.32	1.19	12	0.14	372.00	3529.00	5061	20240221	-16.81	3459	20231113	21.71	5061	-16.81	20240221	3923	7.32	20240104	10150	-58.52	20230704	4130	1.94	20240329	0.56	N	357230	500	207 억	346314	N	N	0	N	N
168	20240401	100932	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4200	-35	5	-0.83	186297900	44507	12.72	4215	4235	4135	5500	2965	4235	4184.64	0.83	0	2870	4445	4340	4235	4130	4025	4287	4077	207	1265	500	2960	5	1	41486965	1742	11.29	1.19	12	0.11	372.00	3529.00	5061	20240221	-17.01	3459	20231113	21.42	5061	-17.01	20240221	3923	7.06	20240104	10150	-58.62	20230704	4130	1.69	20240329	0.56	N	357230	500	207 억	346314	N	N	0	N	N
169	20240401	090931	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4160	-75	5	-1.77	83324305	19940	5.70	4215	4225	4135	5500	2965	4235	4175.66	0.83	0	-2470	4445	4340	4235	4130	4025	4287	4077	207	1265	500	2960	5	1	41486965	1726	11.18	1.18	12	0.05	372.00	3529.00	5061	20240221	-17.80	3459	20231113	20.27	5061	-17.80	20240221	3923	6.04	20240104	10150	-59.01	20230704	4130	0.73	20240329	0.56	N	357230	500	207 억	346314	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History