KissMeData/260970/price/prices-20240401.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33250	1350	2	4.23	2592851550	78817	100.37	31900	33700	31900	41450	22350	31900	32855.78	2.96	0	7085	36166	34032	32666	30532	29166	33350	29850	20	9550	500	21050	50	1	4059420	1350	11.37	1.52	12	1.94	2925.00	21830.00	38800	20240423	-14.30	12690	20231004	162.02	38800	-14.30	20240423	16040	107.29	20240201	38800	-14.30	20240423	12690	162.02	20231004	2.41	N	260970	500	20 억		120290	N	N	0	N	00	N
3	20240430	151116	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33300	1400	2	4.39	2340190400	71276	90.77	31900	33700	31900	41450	22350	31900	32833.32	2.96	0	8358	36166	34032	32666	30532	29166	33350	29850	20	9550	500	21050	50	1	4059420	1352	11.38	1.53	12	1.76	2925.00	21830.00	38800	20240423	-14.18	12690	20231004	162.41	38800	-14.18	20240423	16040	107.61	20240201	38800	-14.18	20240423	12690	162.41	20231004	2.41	N	260970	500	20 억		120290	N	N	0	N	00	N
4	20240430	141119	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33400	1500	2	4.70	2091150750	63789	81.23	31900	33700	31900	41450	22350	31900	32782.86	2.96	0	8628	36166	34032	32666	30532	29166	33350	29850	20	9550	500	21050	50	1	4059420	1356	11.42	1.53	12	1.57	2925.00	21830.00	38800	20240423	-13.92	12690	20231004	163.20	38800	-13.92	20240423	16040	108.23	20240201	38800	-13.92	20240423	12690	163.20	20231004	2.41	N	260970	500	20 억		120290	N	N	0	N	00	N
5	20240430	131118	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33350	1450	2	4.55	1800278450	55043	70.10	31900	33700	31900	41450	22350	31900	32707.35	2.96	0	9998	36166	34032	32666	30532	29166	33350	29850	20	9550	500	21050	50	1	4059420	1354	11.40	1.53	12	1.36	2925.00	21830.00	38800	20240423	-14.05	12690	20231004	162.81	38800	-14.05	20240423	16040	107.92	20240201	38800	-14.05	20240423	12690	162.81	20231004	2.41	N	260970	500	20 억		120290	N	N	0	N	00	N
6	20240430	121115	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33050	1150	2	3.61	1541364200	47301	60.24	31900	33450	31900	41450	22350	31900	32586.87	2.96	0	8860	36166	34032	32666	30532	29166	33350	29850	20	9550	500	21050	50	1	4059420	1342	11.30	1.51	12	1.17	2925.00	21830.00	38800	20240423	-14.82	12690	20231004	160.44	38800	-14.82	20240423	16040	106.05	20240201	38800	-14.82	20240423	12690	160.44	20231004	2.41	N	260970	500	20 억		120290	N	N	0	N	00	N
7	20240430	111110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33050	1150	2	3.61	1418193400	43579	55.50	31900	33450	31900	41450	22350	31900	32543.64	2.96	0	8787	36166	34032	32666	30532	29166	33350	29850	20	9550	500	21050	50	1	4059420	1342	11.30	1.51	12	1.07	2925.00	21830.00	38800	20240423	-14.82	12690	20231004	160.44	38800	-14.82	20240423	16040	106.05	20240201	38800	-14.82	20240423	12690	160.44	20231004	2.41	N	260970	500	20 억		120290	N	N	0	N	00	N
8	20240430	101112	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32850	950	2	2.98	1070178700	33069	42.11	31900	32900	31900	41450	22350	31900	32362.55	2.96	0	9061	36166	34032	32666	30532	29166	33350	29850	20	9550	500	21050	50	1	4059420	1334	11.23	1.50	12	0.81	2925.00	21830.00	38800	20240423	-15.34	12690	20231004	158.87	38800	-15.34	20240423	16040	104.80	20240201	38800	-15.34	20240423	12690	158.87	20231004	2.41	N	260970	500	20 억		120290	N	N	0	N	00	N
9	20240430	091121	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32550	650	2	2.04	251559050	7793	9.92	31900	32600	31900	41450	22350	31900	32282.09	2.96	0	2461	36166	34032	32666	30532	29166	33350	29850	20	9550	500	21050	50	1	4059420	1321	11.13	1.49	12	0.19	2925.00	21830.00	38800	20240423	-16.11	12690	20231004	156.50	38800	-16.11	20240423	16040	102.93	20240201	38800	-16.11	20240423	12690	156.50	20231004	2.41	N	260970	500	20 억		120290	N	N	0	N	00	N
10	20240429	161100	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31900	-300	5	-0.93	2470449250	76891	54.98	34800	34800	31300	41850	22550	32200	32129.76	3.42	0	-18497	36000	34100	32700	30800	29400	33400	30100	20	9650	500	21250	50	1	4059420	1295	10.91	1.46	12	1.89	2925.00	21830.00	38800	20240423	-17.78	12690	20231004	151.38	38800	-17.78	20240423	16040	98.88	20240201	38800	-17.78	20240423	12690	151.38	20231004	2.31	N	260970	500	20 억		138787	N	N	0	N	00	N
11	20240429	151111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31800	-400	5	-1.24	2394997250	74521	53.29	34800	34800	31300	41850	22550	32200	32138.55	3.42	0	-18190	36000	34100	32700	30800	29400	33400	30100	20	9650	500	21250	50	1	4059420	1291	10.87	1.46	12	1.84	2925.00	21830.00	38800	20240423	-18.04	12690	20231004	150.59	38800	-18.04	20240423	16040	98.25	20240201	38800	-18.04	20240423	12690	150.59	20231004	2.31	N	260970	500	20 억		138787	N	N	0	N	00	N
12	20240429	141028	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31600	-600	5	-1.86	2120819300	65844	47.08	34800	34800	31300	41850	22550	32200	32209.76	3.42	0	-17598	36000	34100	32700	30800	29400	33400	30100	20	9650	500	21250	50	1	4059420	1283	10.80	1.45	12	1.62	2925.00	21830.00	38800	20240423	-18.56	12690	20231004	149.01	38800	-18.56	20240423	16040	97.01	20240201	38800	-18.56	20240423	12690	149.01	20231004	2.31	N	260970	500	20 억		138787	N	N	0	N	00	N
13	20240429	131109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31800	-400	5	-1.24	2013744300	62458	44.66	34800	34800	31300	41850	22550	32200	32241.58	3.42	0	-16532	36000	34100	32700	30800	29400	33400	30100	20	9650	500	21250	50	1	4059420	1291	10.87	1.46	12	1.54	2925.00	21830.00	38800	20240423	-18.04	12690	20231004	150.59	38800	-18.04	20240423	16040	98.25	20240201	38800	-18.04	20240423	12690	150.59	20231004	2.31	N	260970	500	20 억		138787	N	N	0	N	00	N
14	20240429	121109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31600	-600	5	-1.86	1869218550	57912	41.41	34800	34800	31300	41850	22550	32200	32276.88	3.42	0	-15432	36000	34100	32700	30800	29400	33400	30100	20	9650	500	21250	50	1	4059420	1283	10.80	1.45	12	1.43	2925.00	21830.00	38800	20240423	-18.56	12690	20231004	149.01	38800	-18.56	20240423	16040	97.01	20240201	38800	-18.56	20240423	12690	149.01	20231004	2.31	N	260970	500	20 억		138787	N	N	0	N	00	N
15	20240429	111044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31450	-750	5	-2.33	1742974350	53920	38.56	34800	34800	31300	41850	22550	32200	32325.20	3.42	0	-14438	36000	34100	32700	30800	29400	33400	30100	20	9650	500	21250	50	1	4059420	1277	10.75	1.44	12	1.33	2925.00	21830.00	38800	20240423	-18.94	12690	20231004	147.83	38800	-18.94	20240423	16040	96.07	20240201	38800	-18.94	20240423	12690	147.83	20231004	2.31	N	260970	500	20 억		138787	N	N	0	N	00	N
16	20240429	101109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31700	-500	5	-1.55	1182226700	36068	25.79	34800	34800	31550	41850	22550	32200	32777.80	3.42	0	-11975	36000	34100	32700	30800	29400	33400	30100	20	9650	500	21250	50	1	4059420	1287	10.84	1.45	12	0.89	2925.00	21830.00	38800	20240423	-18.30	12690	20231004	149.80	38800	-18.30	20240423	16040	97.63	20240201	38800	-18.30	20240423	12690	149.80	20231004	2.31	N	260970	500	20 억		138787	N	N	0	N	00	N
17	20240429	091109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32400	200	2	0.62	689285350	20738	14.83	34800	34800	32150	41850	22550	32200	33238.04	3.42	0	-8786	36000	34100	32700	30800	29400	33400	30100	20	9650	500	21250	50	1	4059420	1315	11.08	1.48	12	0.51	2925.00	21830.00	38800	20240423	-16.49	12690	20231004	155.32	38800	-16.49	20240423	16040	102.00	20240201	38800	-16.49	20240423	12690	155.32	20231004	2.31	N	260970	500	20 억		138787	N	N	0	N	00	N
18	20240426	161104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32200	-1350	5	-4.02	4512173900	138228	64.45	33700	34600	31300	43600	23500	33550	32644.71	2.74	0	28123	39150	36350	34500	31700	29850	35425	30775	20	10050	500	22140	50	1	4059420	1307	11.01	1.48	12	3.41	2925.00	21830.00	38800	20240423	-17.01	12690	20231004	153.74	38800	-17.01	20240423	16040	100.75	20240201	38800	-17.01	20240423	12690	153.74	20231004	2.25	N	260970	500	20 억		111132	N	Y	0	N	00	N
19	20240426	151105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32000	-1550	5	-4.62	4347930550	133115	62.07	33700	34600	31300	43600	23500	33550	32662.73	2.74	0	27703	39150	36350	34500	31700	29850	35425	30775	20	10050	500	22140	50	1	4059420	1299	10.94	1.47	12	3.28	2925.00	21830.00	38800	20240423	-17.53	12690	20231004	152.17	38800	-17.53	20240423	16040	99.50	20240201	38800	-17.53	20240423	12690	152.17	20231004	2.25	N	260970	500	20 억		111132	N	N	0	N	00	N
20	20240426	141104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32100	-1450	5	-4.32	4150660950	126963	59.20	33700	34600	31300	43600	23500	33550	32691.66	2.74	0	27699	39150	36350	34500	31700	29850	35425	30775	20	10050	500	22140	50	1	4059420	1303	10.97	1.47	12	3.13	2925.00	21830.00	38800	20240423	-17.27	12690	20231004	152.96	38800	-17.27	20240423	16040	100.12	20240201	38800	-17.27	20240423	12690	152.96	20231004	2.25	N	260970	500	20 억		111132	N	N	0	N	00	N
21	20240426	131104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32000	-1550	5	-4.62	3818606900	116580	54.36	33700	34600	31300	43600	23500	33550	32755.01	2.74	0	24546	39150	36350	34500	31700	29850	35425	30775	20	10050	500	22140	50	1	4059420	1299	10.94	1.47	12	2.87	2925.00	21830.00	38800	20240423	-17.53	12690	20231004	152.17	38800	-17.53	20240423	16040	99.50	20240201	38800	-17.53	20240423	12690	152.17	20231004	2.25	N	260970	500	20 억		111132	N	N	0	N	00	N
22	20240426	121102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32900	-650	5	-1.94	3213935500	97932	45.66	33700	34600	31300	43600	23500	33550	32817.77	2.74	0	24711	39150	36350	34500	31700	29850	35425	30775	20	10050	500	22140	50	1	4059420	1336	11.25	1.51	12	2.41	2925.00	21830.00	38800	20240423	-15.21	12690	20231004	159.26	38800	-15.21	20240423	16040	105.11	20240201	38800	-15.21	20240423	12690	159.26	20231004	2.25	N	260970	500	20 억		111132	N	N	0	N	00	N
23	20240426	111101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32000	-1550	5	-4.62	2714396750	82483	38.46	33700	34600	31300	43600	23500	33550	32908.29	2.74	0	24793	39150	36350	34500	31700	29850	35425	30775	20	10050	500	22140	50	1	4059420	1299	10.94	1.47	12	2.03	2925.00	21830.00	38800	20240423	-17.53	12690	20231004	152.17	38800	-17.53	20240423	16040	99.50	20240201	38800	-17.53	20240423	12690	152.17	20231004	2.25	N	260970	500	20 억		111132	N	N	0	N	00	N
24	20240426	101102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32950	-600	5	-1.79	1545169900	45941	21.42	33700	34600	32750	43600	23500	33550	33633.85	2.74	0	13143	39150	36350	34500	31700	29850	35425	30775	20	10050	500	22140	50	1	4059420	1338	11.26	1.51	12	1.13	2925.00	21830.00	38800	20240423	-15.08	12690	20231004	159.65	38800	-15.08	20240423	16040	105.42	20240201	38800	-15.08	20240423	12690	159.65	20231004	2.25	N	260970	500	20 억		111132	N	N	0	N	00	N
25	20240426	091107	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33850	300	2	0.89	592091750	17430	8.13	33700	34600	33500	43600	23500	33550	33970.54	2.74	0	3813	39150	36350	34500	31700	29850	35425	30775	20	10050	500	22140	50	1	4059420	1374	11.57	1.55	12	0.43	2925.00	21830.00	38800	20240423	-12.76	12690	20231004	166.75	38800	-12.76	20240423	16040	111.03	20240201	38800	-12.76	20240423	12690	166.75	20231004	2.25	N	260970	500	20 억		111132	N	N	0	N	00	N
26	20240425	161057	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33550	-3450	5	-9.32	7439431050	213575	141.16	35500	37300	32650	48100	25900	37000	34835.27	2.40	0	9838	38966	37982	36916	35932	34866	37450	35400	20	11100	500	24420	50	1	4059420	1362	11.47	1.54	12	5.26	2925.00	21830.00	38800	20240423	-13.53	12690	20231004	164.38	38800	-13.53	20240423	16040	109.16	20240201	38800	-13.53	20240423	12690	164.38	20231004	2.08	N	260970	500	20 억		97562	N	N	0	N	00	N
27	20240425	151102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33150	-3850	5	-10.41	7205234150	206576	136.53	35500	37300	32650	48100	25900	37000	34877.28	2.40	0	10905	38966	37982	36916	35932	34866	37450	35400	20	11100	500	24420	50	1	4059420	1346	11.33	1.52	12	5.09	2925.00	21830.00	38800	20240423	-14.56	12690	20231004	161.23	38800	-14.56	20240423	16040	106.67	20240201	38800	-14.56	20240423	12690	161.23	20231004	2.08	N	260970	500	20 억		97562	N	N	0	N	00	N
28	20240425	141059	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33750	-3250	5	-8.78	6404050150	182465	120.60	35500	37300	32650	48100	25900	37000	35095.33	2.40	0	8417	38966	37982	36916	35932	34866	37450	35400	20	11100	500	24420	50	1	4059420	1370	11.54	1.55	12	4.49	2925.00	21830.00	38800	20240423	-13.02	12690	20231004	165.96	38800	-13.02	20240423	16040	110.41	20240201	38800	-13.02	20240423	12690	165.96	20231004	2.08	N	260970	500	20 억		97562	N	N	0	N	00	N
29	20240425	131059	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34250	-2750	5	-7.43	4869021950	136633	90.31	35500	37300	33900	48100	25900	37000	35633.77	2.40	0	797	38966	37982	36916	35932	34866	37450	35400	20	11100	500	24420	50	1	4059420	1390	11.71	1.57	12	3.37	2925.00	21830.00	38800	20240423	-11.73	12690	20231004	169.90	38800	-11.73	20240423	16040	113.53	20240201	38800	-11.73	20240423	12690	169.90	20231004	2.08	N	260970	500	20 억		97562	N	N	0	N	00	N
30	20240425	121056	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34700	-2300	5	-6.22	4014674200	111718	73.84	35500	37300	34500	48100	25900	37000	35933.88	2.40	0	2452	38966	37982	36916	35932	34866	37450	35400	20	11100	500	24420	50	1	4059420	1409	11.86	1.59	12	2.75	2925.00	21830.00	38800	20240423	-10.57	12690	20231004	173.44	38800	-10.57	20240423	16040	116.33	20240201	38800	-10.57	20240423	12690	173.44	20231004	2.08	N	260970	500	20 억		97562	N	N	0	N	00	N
31	20240425	111058	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35350	-1650	5	-4.46	3478735100	96315	63.66	35500	37300	34800	48100	25900	37000	36116.48	2.40	0	5665	38966	37982	36916	35932	34866	37450	35400	20	11100	500	24420	50	1	4059420	1435	12.09	1.62	12	2.37	2925.00	21830.00	38800	20240423	-8.89	12690	20231004	178.57	38800	-8.89	20240423	16040	120.39	20240201	38800	-8.89	20240423	12690	178.57	20231004	2.08	N	260970	500	20 억		97562	N	N	0	N	00	N
32	20240425	101057	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35950	-1050	5	-2.84	2406552850	66055	43.66	35500	37300	35100	48100	25900	37000	36430.84	2.40	0	4059	38966	37982	36916	35932	34866	37450	35400	20	11100	500	24420	50	1	4059420	1459	12.29	1.65	12	1.63	2925.00	21830.00	38800	20240423	-7.35	12690	20231004	183.29	38800	-7.35	20240423	16040	124.13	20240201	38800	-7.35	20240423	12690	183.29	20231004	2.08	N	260970	500	20 억		97562	N	N	0	N	00	N
33	20240425	091102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	36650	-350	5	-0.95	923811100	25680	16.97	35500	36950	35100	48100	25900	37000	35965.90	2.40	0	1105	38966	37982	36916	35932	34866	37450	35400	20	11100	500	24420	50	1	4059420	1488	12.53	1.68	12	0.63	2925.00	21830.00	38800	20240423	-5.54	12690	20231004	188.81	38800	-5.54	20240423	16040	128.49	20240201	38800	-5.54	20240423	12690	188.81	20231004	2.08	N	260970	500	20 억		97562	N	N	0	N	00	N
34	20240424	161039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	37000	750	2	2.07	5354648200	145237	36.84	37350	37900	35850	47100	25400	36250	36868.09	1.95	0	12400	43150	39700	35350	31900	27550	41425	33625	20	10850	500	23920	50	1	4059420	1502	12.65	1.69	12	3.58	2925.00	21830.00	38800	20240423	-4.64	12690	20231004	191.57	38800	-4.64	20240423	16040	130.67	20240201	38800	-4.64	20240423	12690	191.57	20231004	1.62	N	260970	500	20 억		79273	N	N	0	N	00	N
35	20240424	151055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	37200	950	2	2.62	5021217750	136250	34.56	37350	37900	35850	47100	25400	36250	36852.97	1.95	0	11735	43150	39700	35350	31900	27550	41425	33625	20	10850	500	23920	50	1	4059420	1510	12.72	1.70	12	3.36	2925.00	21830.00	38800	20240423	-4.12	12690	20231004	193.14	38800	-4.12	20240423	16040	131.92	20240201	38800	-4.12	20240423	12690	193.14	20231004	1.62	N	260970	500	20 억		79273	N	N	0	N	00	N
36	20240424	141056	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	37300	1050	2	2.90	4529330850	122994	31.20	37350	37900	35850	47100	25400	36250	36825.62	1.95	0	11419	43150	39700	35350	31900	27550	41425	33625	20	10850	500	23920	50	1	4059420	1514	12.75	1.71	12	3.03	2925.00	21830.00	38800	20240423	-3.87	12690	20231004	193.93	38800	-3.87	20240423	16040	132.54	20240201	38800	-3.87	20240423	12690	193.93	20231004	1.62	N	260970	500	20 억		79273	N	N	0	N	00	N
37	20240424	131059	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	37400	1150	2	3.17	4046412300	110007	27.90	37350	37900	35850	47100	25400	36250	36783.23	1.95	0	10786	43150	39700	35350	31900	27550	41425	33625	20	10850	500	23920	50	1	4059420	1518	12.79	1.71	12	2.71	2925.00	21830.00	38800	20240423	-3.61	12690	20231004	194.72	38800	-3.61	20240423	16040	133.17	20240201	38800	-3.61	20240423	12690	194.72	20231004	1.62	N	260970	500	20 억		79273	N	N	0	N	00	N
38	20240424	121054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	36550	300	2	0.83	3526327450	95956	24.34	37350	37900	35850	47100	25400	36250	36749.42	1.95	0	5989	43150	39700	35350	31900	27550	41425	33625	20	10850	500	23920	50	1	4059420	1484	12.50	1.67	12	2.36	2925.00	21830.00	38800	20240423	-5.80	12690	20231004	188.02	38800	-5.80	20240423	16040	127.87	20240201	38800	-5.80	20240423	12690	188.02	20231004	1.62	N	260970	500	20 억		79273	N	N	0	N	00	N
39	20240424	111052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	36500	250	2	0.69	3226051750	87764	22.26	37350	37900	35850	47100	25400	36250	36758.26	1.95	0	4438	43150	39700	35350	31900	27550	41425	33625	20	10850	500	23920	50	1	4059420	1482	12.48	1.67	12	2.16	2925.00	21830.00	38800	20240423	-5.93	12690	20231004	187.63	38800	-5.93	20240423	16040	127.56	20240201	38800	-5.93	20240423	12690	187.63	20231004	1.62	N	260970	500	20 억		79273	N	N	0	N	00	N
40	20240424	101050	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	36500	250	2	0.69	2697818150	73141	18.55	37350	37900	36250	47100	25400	36250	36885.17	1.95	0	4159	43150	39700	35350	31900	27550	41425	33625	20	10850	500	23920	50	1	4059420	1482	12.48	1.67	12	1.80	2925.00	21830.00	38800	20240423	-5.93	12690	20231004	187.63	38800	-5.93	20240423	16040	127.56	20240201	38800	-5.93	20240423	12690	187.63	20231004	1.62	N	260970	500	20 억		79273	N	N	0	N	00	N
41	20240424	091054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	36700	450	2	1.24	1405373700	37845	9.60	37350	37900	36350	47100	25400	36250	37134.99	1.95	0	-9354	43150	39700	35350	31900	27550	41425	33625	20	10850	500	23920	50	1	4059420	1490	12.55	1.68	12	0.93	2925.00	21830.00	38800	20240423	-5.41	12690	20231004	189.20	38800	-5.41	20240423	16040	128.80	20240201	38800	-5.41	20240423	12690	189.20	20231004	1.62	N	260970	500	20 억		79273	N	N	0	N	00	N
42	20240423	161029	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	36250	5050	2	16.19	13963044650	389439	304.27	31300	38800	31000	40550	21850	31200	35854.23	1.45	0	28187	33033	32116	30583	29666	28133	32575	30125	20	9350	500	20590	50	1	4059420	1472	12.39	1.66	12	9.59	2925.00	21830.00	38800	20240423	-6.57	12690	20231004	185.66	38800	-6.57	20240423	16040	126.00	20240201	38800	-6.57	20240423	12690	185.66	20231004	1.48	N	260970	500	20 억		58816	N	N	0	N	00	N
43	20240423	151050	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	36200	5000	2	16.03	13570678400	378587	295.79	31300	38800	31000	40550	21850	31200	35845.94	1.45	0	23971	33033	32116	30583	29666	28133	32575	30125	20	9350	500	20590	50	1	4059420	1470	12.38	1.66	12	9.33	2925.00	21830.00	38800	20240423	-6.70	12690	20231004	185.26	38800	-6.70	20240423	16040	125.69	20240201	38800	-6.70	20240423	12690	185.26	20231004	1.48	N	260970	500	20 억		58816	N	N	0	N	00	N
44	20240423	141048	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	35700	4500	2	14.42	12465488900	347990	271.89	31300	38800	31000	40550	21850	31200	35821.77	1.45	0	19604	33033	32116	30583	29666	28133	32575	30125	20	9350	500	20590	50	1	4059420	1449	12.21	1.64	12	8.57	2925.00	21830.00	38800	20240423	-7.99	12690	20231004	181.32	38800	-7.99	20240423	16040	122.57	20240201	38800	-7.99	20240423	12690	181.32	20231004	1.48	N	260970	500	20 억		58816	N	N	0	N	00	N
45	20240423	131047	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	37000	5800	2	18.59	11830368000	330465	258.20	31300	38800	31000	40550	21850	31200	35799.55	1.45	0	13587	33033	32116	30583	29666	28133	32575	30125	20	9350	500	20590	50	1	4059420	1502	12.65	1.69	12	8.14	2925.00	21830.00	38800	20240423	-4.64	12690	20231004	191.57	38800	-4.64	20240423	16040	130.67	20240201	38800	-4.64	20240423	12690	191.57	20231004	1.48	N	260970	500	20 억		58816	N	N	0	N	00	N
46	20240423	121046	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	36400	5200	2	16.67	10895996950	304916	238.23	31300	38800	31000	40550	21850	31200	35734.84	1.45	0	9549	33033	32116	30583	29666	28133	32575	30125	20	9350	500	20590	50	1	4059420	1478	12.44	1.67	12	7.51	2925.00	21830.00	38800	20240423	-6.19	12690	20231004	186.84	38800	-6.19	20240423	16040	126.93	20240201	38800	-6.19	20240423	12690	186.84	20231004	1.48	N	260970	500	20 억		58816	N	N	0	N	00	N
47	20240423	111048	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	35800	4600	2	14.74	9976859350	279512	218.39	31300	38800	31000	40550	21850	31200	35694.30	1.45	0	3776	33033	32116	30583	29666	28133	32575	30125	20	9350	500	20590	50	1	4059420	1453	12.24	1.64	12	6.89	2925.00	21830.00	38800	20240423	-7.73	12690	20231004	182.11	38800	-7.73	20240423	16040	123.19	20240201	38800	-7.73	20240423	12690	182.11	20231004	1.48	N	260970	500	20 억		58816	N	N	0	N	00	N
48	20240423	101045	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	36250	5050	2	16.19	5674253250	162586	127.03	31300	37350	31000	40550	21850	31200	34900.65	1.45	0	-1339	33033	32116	30583	29666	28133	32575	30125	20	9350	500	20590	50	1	4059420	1472	12.39	1.66	12	4.01	2925.00	21830.00	37350	20240423	-2.95	12690	20231004	185.66	37350	-2.95	20240423	16040	126.00	20240201	37350	-2.95	20240423	12690	185.66	20231004	1.48	N	260970	500	20 억		58816	N	N	0	N	00	N
49	20240423	091047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31250	50	2	0.16	95845600	3079	2.41	31300	31300	31000	40550	21850	31200	31128.15	1.45	0	-44	33033	32116	30583	29666	28133	32575	30125	20	9350	500	20590	50	1	4059420	1269	10.68	1.43	12	0.08	2925.00	21830.00	31500	20240418	-0.79	12690	20231004	146.26	31500	-0.79	20240418	16040	94.83	20240201	31500	-0.79	20240418	12690	146.26	20231004	1.48	N	260970	500	20 억		58816	N	N	0	N	00	N
50	20240422	161043	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	31200	1400	2	4.70	3852778650	126273	94.76	29650	31500	29050	38700	20900	29800	30511.04	0.93	0	19829	31533	30666	29633	28766	27733	30150	28250	20	8900	500	19660	50	1	4059420	1267	10.67	1.43	12	3.11	2925.00	21830.00	31500	20240418	-0.95	12690	20231004	145.86	31500	0.00	20240418	16040	94.51	20240201	31500	-0.95	20240418	12690	145.86	20231004	1.47	N	260970	500	20 억		37842	N	N	0	N	00	N
51	20240422	151041	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	31350	1550	2	5.20	3649223550	119754	89.86	29650	31500	29050	38700	20900	29800	30472.67	0.93	0	16518	31533	30666	29633	28766	27733	30150	28250	20	8900	500	19660	50	1	4059420	1273	10.72	1.44	12	2.95	2925.00	21830.00	31500	20240418	-0.48	12690	20231004	147.04	31500	0.00	20240418	16040	95.45	20240201	31500	-0.48	20240418	12690	147.04	20231004	1.47	N	260970	500	20 억		37842	N	N	0	N	00	N
52	20240422	141042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31000	1200	2	4.03	3267113500	107512	80.68	29650	31450	29050	38700	20900	29800	30388.36	0.93	0	11775	31533	30666	29633	28766	27733	30150	28250	20	8900	500	19660	50	1	4059420	1258	10.60	1.42	12	2.65	2925.00	21830.00	31500	20240418	-1.59	12690	20231004	144.29	31500	-1.59	20240418	16040	93.27	20240201	31500	-1.59	20240418	12690	144.29	20231004	1.47	N	260970	500	20 억		37842	N	N	0	N	00	N
53	20240422	131039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31200	1400	2	4.70	2468545950	81614	61.24	29650	31250	29050	38700	20900	29800	30246.60	0.93	0	9447	31533	30666	29633	28766	27733	30150	28250	20	8900	500	19660	50	1	4059420	1267	10.67	1.43	12	2.01	2925.00	21830.00	31500	20240418	-0.95	12690	20231004	145.86	31500	-0.95	20240418	16040	94.51	20240201	31500	-0.95	20240418	12690	145.86	20231004	1.47	N	260970	500	20 억		37842	N	N	0	N	00	N
54	20240422	121039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	30000	200	2	0.67	1415149750	47251	35.46	29650	30550	29050	38700	20900	29800	29949.63	0.93	0	1971	31533	30666	29633	28766	27733	30150	28250	20	8900	500	19660	50	1	4059420	1218	10.26	1.37	12	1.16	2925.00	21830.00	31500	20240418	-4.76	12690	20231004	136.41	31500	-4.76	20240418	16040	87.03	20240201	31500	-4.76	20240418	12690	136.41	20231004	1.47	N	260970	500	20 억		37842	N	N	0	N	00	N
55	20240422	111040	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	29900	100	2	0.34	1255898500	41942	31.47	29650	30550	29050	38700	20900	29800	29943.70	0.93	0	-1406	31533	30666	29633	28766	27733	30150	28250	20	8900	500	19660	50	1	4059420	1214	10.22	1.37	12	1.03	2925.00	21830.00	31500	20240418	-5.08	12690	20231004	135.62	31500	-5.08	20240418	16040	86.41	20240201	31500	-5.08	20240418	12690	135.62	20231004	1.47	N	260970	500	20 억		37842	N	N	0	N	00	N
56	20240422	101041	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	29900	100	2	0.34	1121369900	37422	28.08	29650	30550	29050	38700	20900	29800	29965.53	0.93	0	-741	31533	30666	29633	28766	27733	30150	28250	20	8900	500	19660	50	1	4059420	1214	10.22	1.37	12	0.92	2925.00	21830.00	31500	20240418	-5.08	12690	20231004	135.62	31500	-5.08	20240418	16040	86.41	20240201	31500	-5.08	20240418	12690	135.62	20231004	1.47	N	260970	500	20 억		37842	N	N	0	N	00	N
57	20240422	091042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	29600	-200	5	-0.67	175951100	5994	4.50	29650	29650	29050	38700	20900	29800	29354.54	0.93	0	-1170	31533	30666	29633	28766	27733	30150	28250	20	8900	500	19660	50	1	4059420	1202	10.12	1.36	12	0.15	2925.00	21830.00	31500	20240418	-6.03	12690	20231004	133.25	31500	-6.03	20240418	16040	84.54	20240201	31500	-6.03	20240418	12690	133.25	20231004	1.47	N	260970	500	20 억		37842	N	N	0	N	00	N
58	20240419	160952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	29800	-100	5	-0.33	3919496200	132926	279.45	29900	30500	28600	38850	20950	29900	29481.01	1.36	-47632	-16269	32233	31066	30333	29166	28433	30700	28800	20	8950	500	19730	50	1	4059420	1210	10.19	1.37	12	3.27	2925.00	21830.00	31500	20240418	-5.40	12690	20231004	134.83	31500	-5.40	20240418	16040	85.79	20240201	31500	-5.40	20240418	12690	134.83	20231004	1.59	N	260970	500	20 억		55132	N	N	0	N	00	N
59	20240419	150958	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	29950	50	2	0.17	3803126050	129026	271.25	29900	30500	28600	38850	20950	29900	29472.00	1.36	-47632	-16187	32233	31066	30333	29166	28433	30700	28800	20	8950	500	19730	50	1	4059420	1216	10.24	1.37	12	3.18	2925.00	21830.00	31500	20240418	-4.92	12690	20231004	136.01	31500	-4.92	20240418	16040	86.72	20240201	31500	-4.92	20240418	12690	136.01	20231004	1.59	N	260970	500	20 억		55132	N	N	0	N	00	N
60	20240419	140952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	29450	-450	5	-1.51	3348858150	113811	239.26	29900	30500	28600	38850	20950	29900	29420.08	1.36	-47632	-11984	32233	31066	30333	29166	28433	30700	28800	20	8950	500	19730	50	1	4059420	1195	10.07	1.35	12	2.80	2925.00	21830.00	31500	20240418	-6.51	12690	20231004	132.07	31500	-6.51	20240418	16040	83.60	20240201	31500	-6.51	20240418	12690	132.07	20231004	1.59	N	260970	500	20 억		55132	N	N	0	N	00	N
61	20240419	130953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	29000	-900	5	-3.01	3052537150	103659	217.92	29900	30500	28600	38850	20950	29900	29443.02	1.36	-47632	-13931	32233	31066	30333	29166	28433	30700	28800	20	8950	500	19730	50	1	4059420	1177	9.91	1.33	12	2.55	2925.00	21830.00	31500	20240418	-7.94	12690	20231004	128.53	31500	-7.94	20240418	16040	80.80	20240201	31500	-7.94	20240418	12690	128.53	20231004	1.59	N	260970	500	20 억		55132	N	N	0	N	00	N
62	20240419	120948	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	28700	-1200	5	-4.01	2917276700	98970	208.06	29900	30500	28600	38850	20950	29900	29471.60	1.36	-47632	-13887	32233	31066	30333	29166	28433	30700	28800	20	8950	500	19730	50	1	4059420	1165	9.81	1.31	12	2.44	2925.00	21830.00	31500	20240418	-8.89	12690	20231004	126.16	31500	-8.89	20240418	16040	78.93	20240201	31500	-8.89	20240418	12690	126.16	20231004	1.59	N	260970	500	20 억		55132	N	N	0	N	00	N
63	20240419	111002	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	29150	-750	5	-2.51	2420974450	81819	172.01	29900	30500	29000	38850	20950	29900	29585.15	1.36	-47632	-14647	32233	31066	30333	29166	28433	30700	28800	20	8950	500	19730	50	1	4059420	1183	9.97	1.34	12	2.02	2925.00	21830.00	31500	20240418	-7.46	12690	20231004	129.71	31500	-7.46	20240418	16040	81.73	20240201	31500	-7.46	20240418	12690	129.71	20231004	1.59	N	260970	500	20 억		55132	N	N	0	N	00	N
64	20240419	100956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	29200	-700	5	-2.34	1907779800	64213	134.99	29900	30500	29000	38850	20950	29900	29706.87	1.36	-47632	-12385	32233	31066	30333	29166	28433	30700	28800	20	8950	500	19730	50	1	4059420	1185	9.98	1.34	12	1.58	2925.00	21830.00	31500	20240418	-7.30	12690	20231004	130.10	31500	-7.30	20240418	16040	82.04	20240201	31500	-7.30	20240418	12690	130.10	20231004	1.59	N	260970	500	20 억		55132	N	N	0	N	00	N
65	20240419	090947	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	29400	-500	5	-1.67	1273766450	42528	89.41	29900	30500	29250	38850	20950	29900	29952.61	1.36	-47632	-6961	32233	31066	30333	29166	28433	30700	28800	20	8950	500	19730	50	1	4059420	1193	10.05	1.35	12	1.05	2925.00	21830.00	31500	20240418	-6.67	12690	20231004	131.68	31500	-6.67	20240418	16040	83.29	20240201	31500	-6.67	20240418	12690	131.68	20231004	1.59	N	260970	500	20 억		55132	N	N	0	N	00	N
66	20240418	160949	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	29900	-350	5	-1.16	1421327750	47239	35.15	30100	31500	29600	39300	21200	30250	30088.02	2.78	0	-11355	31950	31100	29700	28850	27450	31525	29275	20	9050	500	19960	50	1	4059420	1214	10.22	1.37	12	1.16	2925.00	21830.00	31500	20240418	-5.08	12690	20231004	135.62	31500	-5.08	20240418	16040	86.41	20240201	31500	-5.08	20240418	12690	135.62	20231004	1.72	N	260970	500	20 억		112979	N	N	0	N	00	N
67	20240418	150948	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	29850	-400	5	-1.32	1391874150	46255	34.42	30100	31500	29600	39300	21200	30250	30091.20	2.78	0	-11358	31950	31100	29700	28850	27450	31525	29275	20	9050	500	19960	50	1	4059420	1212	10.21	1.37	12	1.14	2925.00	21830.00	31500	20240418	-5.24	12690	20231004	135.22	31500	-5.24	20240418	16040	86.10	20240201	31500	-5.24	20240418	12690	135.22	20231004	1.72	N	260970	500	20 억		112979	N	N	0	N	00	N
68	20240418	140954	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	30000	-250	5	-0.83	1162956250	38614	28.74	30100	31500	29600	39300	21200	30250	30117.36	2.78	0	-8960	31950	31100	29700	28850	27450	31525	29275	20	9050	500	19960	50	1	4059420	1218	10.26	1.37	12	0.95	2925.00	21830.00	31500	20240418	-4.76	12690	20231004	136.41	31500	-4.76	20240418	16040	87.03	20240201	31500	-4.76	20240418	12690	136.41	20231004	1.72	N	260970	500	20 억		112979	N	N	0	N	00	N
69	20240418	130946	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	29950	-300	5	-0.99	1098309200	36454	27.13	30100	31500	29600	39300	21200	30250	30128.52	2.78	0	-9016	31950	31100	29700	28850	27450	31525	29275	20	9050	500	19960	50	1	4059420	1216	10.24	1.37	12	0.90	2925.00	21830.00	31500	20240418	-4.92	12690	20231004	136.01	31500	-4.92	20240418	16040	86.72	20240201	31500	-4.92	20240418	12690	136.01	20231004	1.72	N	260970	500	20 억		112979	N	N	0	N	00	N
70	20240418	120946	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	29900	-350	5	-1.16	970673350	32188	23.95	30100	31500	29600	39300	21200	30250	30156.27	2.78	0	-7429	31950	31100	29700	28850	27450	31525	29275	20	9050	500	19960	50	1	4059420	1214	10.22	1.37	12	0.79	2925.00	21830.00	31500	20240418	-5.08	12690	20231004	135.62	31500	-5.08	20240418	16040	86.41	20240201	31500	-5.08	20240418	12690	135.62	20231004	1.72	N	260970	500	20 억		112979	N	N	0	N	00	N
71	20240418	110951	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	29750	-500	5	-1.65	786219650	26041	19.38	30100	31500	29600	39300	21200	30250	30191.53	2.78	0	-6286	31950	31100	29700	28850	27450	31525	29275	20	9050	500	19960	50	1	4059420	1208	10.17	1.36	12	0.64	2925.00	21830.00	31500	20240418	-5.56	12690	20231004	134.44	31500	-5.56	20240418	16040	85.47	20240201	31500	-5.56	20240418	12690	134.44	20231004	1.72	N	260970	500	20 억		112979	N	N	0	N	00	N
72	20240418	100949	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	30150	-100	5	-0.33	504592650	16585	12.34	30100	31500	30100	39300	21200	30250	30425.01	2.78	0	-3751	31950	31100	29700	28850	27450	31525	29275	20	9050	500	19960	50	1	4059420	1224	10.31	1.38	12	0.41	2925.00	21830.00	31500	20240418	-4.29	12690	20231004	137.59	31500	-4.29	20240418	16040	87.97	20240201	31500	-4.29	20240418	12690	137.59	20231004	1.72	N	260970	500	20 억		112979	N	N	0	N	00	N
73	20240418	090946	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	30200	-50	5	-0.17	238780300	7809	5.81	30100	31500	30100	39300	21200	30250	30579.05	2.78	0	-1788	31950	31100	29700	28850	27450	31525	29275	20	9050	500	19960	50	1	4059420	1226	10.32	1.38	12	0.19	2925.00	21830.00	31500	20240418	-4.13	12690	20231004	137.98	31500	-4.13	20240418	16040	88.28	20240201	31500	-4.13	20240418	12690	137.98	20231004	1.72	N	260970	500	20 억		112979	N	N	0	N	00	N
74	20240417	160938	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	30250	1850	2	6.51	3961901150	133217	147.49	28450	30550	28300	36900	19900	28400	29740.37	2.33	0	19615	30566	29482	28566	27482	26566	30025	28025	20	8500	500	18740	50	1	4059420	1228	10.34	1.39	12	3.28	2925.00	21830.00	30550	20240417	-0.98	12690	20231004	138.38	30550	-0.98	20240417	16040	88.59	20240201	30550	-0.98	20240417	12690	138.38	20231004	1.70	N	260970	500	20 억		94453	N	N	0	N	00	N
75	20240417	150954	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	30350	1950	2	6.87	3794938100	127706	141.39	28450	30550	28300	36900	19900	28400	29716.61	2.33	0	20424	30566	29482	28566	27482	26566	30025	28025	20	8500	500	18740	50	1	4059420	1232	10.38	1.39	12	3.15	2925.00	21830.00	30550	20240417	-0.65	12690	20231004	139.16	30550	-0.65	20240417	16040	89.21	20240201	30550	-0.65	20240417	12690	139.16	20231004	1.70	N	260970	500	20 억		94453	N	N	0	N	00	N
76	20240417	140949	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	30300	1900	2	6.69	3416359300	115145	127.49	28450	30550	28300	36900	19900	28400	29670.49	2.33	0	21296	30566	29482	28566	27482	26566	30025	28025	20	8500	500	18740	50	1	4059420	1230	10.36	1.39	12	2.84	2925.00	21830.00	30550	20240417	-0.82	12690	20231004	138.77	30550	-0.82	20240417	16040	88.90	20240201	30550	-0.82	20240417	12690	138.77	20231004	1.70	N	260970	500	20 억		94453	N	N	0	N	00	N
77	20240417	130951	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	30400	2000	2	7.04	3223320150	108769	120.43	28450	30550	28300	36900	19900	28400	29634.99	2.33	0	20320	30566	29482	28566	27482	26566	30025	28025	20	8500	500	18740	50	1	4059420	1234	10.39	1.39	12	2.68	2925.00	21830.00	30550	20240417	-0.49	12690	20231004	139.56	30550	-0.49	20240417	16040	89.53	20240201	30550	-0.49	20240417	12690	139.56	20231004	1.70	N	260970	500	20 억		94453	N	N	0	N	00	N
78	20240417	120952	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	30300	1900	2	6.69	2800790950	94842	105.01	28450	30550	28300	36900	19900	28400	29531.59	2.33	0	18159	30566	29482	28566	27482	26566	30025	28025	20	8500	500	18740	50	1	4059420	1230	10.36	1.39	12	2.34	2925.00	21830.00	30550	20240417	-0.82	12690	20231004	138.77	30550	-0.82	20240417	16040	88.90	20240201	30550	-0.82	20240417	12690	138.77	20231004	1.70	N	260970	500	20 억		94453	N	N	0	N	00	N
79	20240417	110955	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	29600	1200	2	4.23	1663462500	57069	63.19	28450	29650	28300	36900	19900	28400	29148.78	2.33	0	12453	30566	29482	28566	27482	26566	30025	28025	20	8500	500	18740	50	1	4059420	1202	10.12	1.36	12	1.41	2925.00	21830.00	29650	20240416	-0.17	12690	20231004	133.25	29650	0.00	20240416	16040	84.54	20240201	29650	-0.17	20240416	12690	133.25	20231004	1.70	N	260970	500	20 억		94453	N	N	0	N	00	N
80	20240417	100945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	29150	750	2	2.64	916793100	31619	35.01	28450	29600	28300	36900	19900	28400	28995.74	2.33	0	195	30566	29482	28566	27482	26566	30025	28025	20	8500	500	18740	50	1	4059420	1183	9.97	1.34	12	0.78	2925.00	21830.00	29650	20240416	-1.69	12690	20231004	129.71	29650	-1.69	20240416	16040	81.73	20240201	29650	-1.69	20240416	12690	129.71	20231004	1.70	N	260970	500	20 억		94453	N	N	0	N	00	N
81	20240417	090942	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	28450	50	2	0.18	117370600	4129	4.57	28450	29000	28300	36900	19900	28400	28426.16	2.33	0	-2376	30566	29482	28566	27482	26566	30025	28025	20	8500	500	18740	50	1	4059420	1155	9.73	1.30	12	0.10	2925.00	21830.00	29650	20240416	-4.05	12690	20231004	124.19	29650	-4.05	20240416	16040	77.37	20240201	29650	-4.05	20240416	12690	124.19	20231004	1.70	N	260970	500	20 억		94453	N	N	0	N	00	N
82	20240416	160947	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	28400	300	2	1.07	2586137200	90084	121.27	27850	29650	27650	36500	19700	28100	28708.09	2.22	0	4183	29233	28666	27533	26966	25833	28950	27250	20	8400	500	18540	50	1	4059420	1153	9.71	1.30	12	2.22	2925.00	21830.00	29650	20240416	-4.22	12690	20231004	123.80	29650	-4.22	20240416	16040	77.06	20240201	29650	-4.22	20240416	12690	123.80	20231004	1.61	N	260970	500	20 억		90289	N	N	0	N	00	N
83	20240416	150947	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	28200	100	2	0.36	2526376850	87980	118.43	27850	29650	27650	36500	19700	28100	28715.37	2.22	0	4689	29233	28666	27533	26966	25833	28950	27250	20	8400	500	18540	50	1	4059420	1145	9.64	1.29	12	2.17	2925.00	21830.00	29650	20240416	-4.89	12690	20231004	122.22	29650	-4.89	20240416	16040	75.81	20240201	29650	-4.89	20240416	12690	122.22	20231004	1.61	N	260970	500	20 억		90289	N	N	0	N	00	N
84	20240416	140947	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	28250	150	2	0.53	2331816150	81120	109.20	27850	29650	27650	36500	19700	28100	28745.28	2.22	0	5411	29233	28666	27533	26966	25833	28950	27250	20	8400	500	18540	50	1	4059420	1147	9.66	1.29	12	2.00	2925.00	21830.00	29650	20240416	-4.72	12690	20231004	122.62	29650	-4.72	20240416	16040	76.12	20240201	29650	-4.72	20240416	12690	122.62	20231004	1.61	N	260970	500	20 억		90289	N	N	0	N	00	N
85	20240416	130944	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	28700	600	2	2.14	2064998750	71720	96.55	27850	29650	27650	36500	19700	28100	28792.53	2.22	0	4029	29233	28666	27533	26966	25833	28950	27250	20	8400	500	18540	50	1	4059420	1165	9.81	1.31	12	1.77	2925.00	21830.00	29650	20240416	-3.20	12690	20231004	126.16	29650	-3.20	20240416	16040	78.93	20240201	29650	-3.20	20240416	12690	126.16	20231004	1.61	N	260970	500	20 억		90289	N	N	0	N	00	N
86	20240416	120946	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	28900	800	2	2.85	2019949800	70156	94.44	27850	29650	27650	36500	19700	28100	28792.28	2.22	0	4313	29233	28666	27533	26966	25833	28950	27250	20	8400	500	18540	50	1	4059420	1173	9.88	1.32	12	1.73	2925.00	21830.00	29650	20240416	-2.53	12690	20231004	127.74	29650	-2.53	20240416	16040	80.17	20240201	29650	-2.53	20240416	12690	127.74	20231004	1.61	N	260970	500	20 억		90289	N	N	0	N	00	N
87	20240416	110942	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	28650	550	2	1.96	1877677750	65231	87.81	27850	29650	27650	36500	19700	28100	28785.07	2.22	0	4407	29233	28666	27533	26966	25833	28950	27250	20	8400	500	18540	50	1	4059420	1163	9.79	1.31	12	1.61	2925.00	21830.00	29650	20240416	-3.37	12690	20231004	125.77	29650	-3.37	20240416	16040	78.62	20240201	29650	-3.37	20240416	12690	125.77	20231004	1.61	N	260970	500	20 억		90289	N	N	0	N	00	N
88	20240416	100936	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	28800	700	2	2.49	926237650	32577	43.85	27850	29450	27650	36500	19700	28100	28432.28	2.22	0	991	29233	28666	27533	26966	25833	28950	27250	20	8400	500	18540	50	1	4059420	1169	9.85	1.32	12	0.80	2925.00	21830.00	29450	20240416	-2.21	12690	20231004	126.95	29450	-2.21	20240416	16040	79.55	20240201	29450	-2.21	20240416	12690	126.95	20231004	1.61	N	260970	500	20 억		90289	N	N	0	N	00	N
89	20240416	090935	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27750	-350	5	-1.25	101456000	3649	4.91	27850	27950	27650	36500	19700	28100	27803.62	2.22	0	-345	29233	28666	27533	26966	25833	28950	27250	20	8400	500	18540	50	1	4059420	1126	9.49	1.27	12	0.09	2925.00	21830.00	29100	20240325	-4.64	12690	20231004	118.68	29100	-4.64	20240325	16040	73.00	20240201	29100	-4.64	20240325	12690	118.68	20231004	1.61	N	260970	500	20 억		90289	N	N	0	N	00	N
90	20240415	160933	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	28100	750	2	2.74	2010443700	73432	137.51	27250	28100	26400	35550	19150	27350	27377.98	2.34	0	-4288	28916	28132	27716	26932	26516	27925	26725	20	8200	500	18050	50	1	4059420	1141	9.61	1.29	12	1.81	2925.00	21830.00	29100	20240325	-3.44	12690	20231004	121.43	29100	-3.44	20240325	16040	75.19	20240201	29100	-3.44	20240325	12690	121.43	20231004	1.74	N	260970	500	20 억		94964	N	N	0	N	00	N
91	20240415	150939	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	28050	700	2	2.56	1915714650	70052	131.18	27250	28100	26400	35550	19150	27350	27347.03	2.34	0	-3851	28916	28132	27716	26932	26516	27925	26725	20	8200	500	18050	50	1	4059420	1139	9.59	1.28	12	1.73	2925.00	21830.00	29100	20240325	-3.61	12690	20231004	121.04	29100	-3.61	20240325	16040	74.88	20240201	29100	-3.61	20240325	12690	121.04	20231004	1.74	N	260970	500	20 억		94964	N	N	0	N	00	N
92	20240415	140931	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27800	450	2	1.65	1498468600	55134	103.25	27250	27900	26400	35550	19150	27350	27178.41	2.34	0	-3200	28916	28132	27716	26932	26516	27925	26725	20	8200	500	18050	50	1	4059420	1129	9.50	1.27	12	1.36	2925.00	21830.00	29100	20240325	-4.47	12690	20231004	119.07	29100	-4.47	20240325	16040	73.32	20240201	29100	-4.47	20240325	12690	119.07	20231004	1.74	N	260970	500	20 억		94964	N	N	0	N	00	N
93	20240415	130921	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27400	50	2	0.18	889486500	33129	62.04	27250	27400	26400	35550	19150	27350	26847.94	2.34	0	-955	28916	28132	27716	26932	26516	27925	26725	20	8200	500	18050	50	1	4059420	1112	9.37	1.26	12	0.82	2925.00	21830.00	29100	20240325	-5.84	12690	20231004	115.92	29100	-5.84	20240325	16040	70.82	20240201	29100	-5.84	20240325	12690	115.92	20231004	1.74	N	260970	500	20 억		94964	N	N	0	N	00	N
94	20240415	120937	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	26900	-450	5	-1.65	647478850	24210	45.34	27250	27300	26400	35550	19150	27350	26742.21	2.34	0	-784	28916	28132	27716	26932	26516	27925	26725	20	8200	500	18050	50	1	4059420	1092	9.20	1.23	12	0.60	2925.00	21830.00	29100	20240325	-7.56	12690	20231004	111.98	29100	-7.56	20240325	16040	67.71	20240201	29100	-7.56	20240325	12690	111.98	20231004	1.74	N	260970	500	20 억		94964	N	N	0	N	00	N
95	20240415	110935	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	26650	-700	5	-2.56	480109950	17990	33.69	27250	27250	26400	35550	19150	27350	26684.57	2.34	0	425	28916	28132	27716	26932	26516	27925	26725	20	8200	500	18050	50	1	4059420	1082	9.11	1.22	12	0.44	2925.00	21830.00	29100	20240325	-8.42	12690	20231004	110.01	29100	-8.42	20240325	16040	66.15	20240201	29100	-8.42	20240325	12690	110.01	20231004	1.74	N	260970	500	20 억		94964	N	N	0	N	00	N
96	20240415	100930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	26500	-850	5	-3.11	370083950	13861	25.96	27250	27250	26400	35550	19150	27350	26695.79	2.34	0	828	28916	28132	27716	26932	26516	27925	26725	20	8200	500	18050	50	1	4059420	1076	9.06	1.21	12	0.34	2925.00	21830.00	29100	20240325	-8.93	12690	20231004	108.83	29100	-8.93	20240325	16040	65.21	20240201	29100	-8.93	20240325	12690	108.83	20231004	1.74	N	260970	500	20 억		94964	N	N	0	N	00	N
97	20240415	090938	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27150	-200	5	-0.73	72189900	2660	4.98	27250	27250	27050	35550	19150	27350	27132.35	2.34	0	-7	28916	28132	27716	26932	26516	27925	26725	20	8200	500	18050	50	1	4059420	1102	9.28	1.24	12	0.07	2925.00	21830.00	29100	20240325	-6.70	12690	20231004	113.95	29100	-6.70	20240325	16040	69.26	20240201	29100	-6.70	20240325	12690	113.95	20231004	1.74	N	260970	500	20 억		94964	N	N	0	N	00	N
98	20240412	160929	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27350	-950	5	-3.36	1469573850	53029	32.76	28500	28500	27300	36750	19850	28300	27713.42	2.94	0	-24303	28800	28550	28150	27900	27500	28675	28025	20	8450	500	18670	50	1	4059420	1110	9.35	1.25	12	1.31	2925.00	21830.00	29100	20240325	-6.01	12690	20231004	115.52	29100	-6.01	20240325	16040	70.51	20240201	29100	-6.01	20240325	12690	115.52	20231004	2.13	N	260970	500	20 억		119248	N	N	0	N	00	N
99	20240412	150933	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27550	-750	5	-2.65	1351745200	48734	30.11	28500	28500	27300	36750	19850	28300	27737.19	2.94	0	-22393	28800	28550	28150	27900	27500	28675	28025	20	8450	500	18670	50	1	4059420	1118	9.42	1.26	12	1.20	2925.00	21830.00	29100	20240325	-5.33	12690	20231004	117.10	29100	-5.33	20240325	16040	71.76	20240201	29100	-5.33	20240325	12690	117.10	20231004	2.13	N	260970	500	20 억		119248	N	N	0	N	00	N
100	20240412	140928	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27450	-850	5	-3.00	1061661000	38194	23.59	28500	28500	27450	36750	19850	28300	27796.51	2.94	0	-18467	28800	28550	28150	27900	27500	28675	28025	20	8450	500	18670	50	1	4059420	1114	9.38	1.26	12	0.94	2925.00	21830.00	29100	20240325	-5.67	12690	20231004	116.31	29100	-5.67	20240325	16040	71.13	20240201	29100	-5.67	20240325	12690	116.31	20231004	2.13	N	260970	500	20 억		119248	N	N	0	N	00	N
101	20240412	130918	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27650	-650	5	-2.30	847029750	30408	18.78	28500	28500	27550	36750	19850	28300	27855.46	2.94	0	-14677	28800	28550	28150	27900	27500	28675	28025	20	8450	500	18670	50	1	4059420	1122	9.45	1.27	12	0.75	2925.00	21830.00	29100	20240325	-4.98	12690	20231004	117.89	29100	-4.98	20240325	16040	72.38	20240201	29100	-4.98	20240325	12690	117.89	20231004	2.13	N	260970	500	20 억		119248	N	N	0	N	00	N
102	20240412	120924	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27700	-600	5	-2.12	694498300	24891	15.38	28500	28500	27650	36750	19850	28300	27901.55	2.94	0	-11653	28800	28550	28150	27900	27500	28675	28025	20	8450	500	18670	50	1	4059420	1124	9.47	1.27	12	0.61	2925.00	21830.00	29100	20240325	-4.81	12690	20231004	118.28	29100	-4.81	20240325	16040	72.69	20240201	29100	-4.81	20240325	12690	118.28	20231004	2.13	N	260970	500	20 억		119248	N	N	0	N	00	N
103	20240412	110923	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27900	-400	5	-1.41	553312100	19802	12.23	28500	28500	27650	36750	19850	28300	27942.20	2.94	0	-9565	28800	28550	28150	27900	27500	28675	28025	20	8450	500	18670	50	1	4059420	1133	9.54	1.28	12	0.49	2925.00	21830.00	29100	20240325	-4.12	12690	20231004	119.86	29100	-4.12	20240325	16040	73.94	20240201	29100	-4.12	20240325	12690	119.86	20231004	2.13	N	260970	500	20 억		119248	N	N	0	N	00	N
104	20240412	100924	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27850	-450	5	-1.59	392283200	14002	8.65	28500	28500	27700	36750	19850	28300	28016.19	2.94	0	-7211	28800	28550	28150	27900	27500	28675	28025	20	8450	500	18670	50	1	4059420	1131	9.52	1.28	12	0.34	2925.00	21830.00	29100	20240325	-4.30	12690	20231004	119.46	29100	-4.30	20240325	16040	73.63	20240201	29100	-4.30	20240325	12690	119.46	20231004	2.13	N	260970	500	20 억		119248	N	N	0	N	00	N
105	20240412	090925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	28050	-250	5	-0.88	121368800	4296	2.65	28500	28500	27950	36750	19850	28300	28251.56	2.94	0	-2296	28800	28550	28150	27900	27500	28675	28025	20	8450	500	18670	50	1	4059420	1139	9.59	1.28	12	0.11	2925.00	21830.00	29100	20240325	-3.61	12690	20231004	121.04	29100	-3.61	20240325	16040	74.88	20240201	29100	-3.61	20240325	12690	121.04	20231004	2.13	N	260970	500	20 억		119248	N	N	0	N	00	N
106	20240411	160921	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	28300	450	2	1.62	4533467250	161023	208.72	27850	28400	27750	36200	19500	27850	28154.05	2.47	0	19061	28116	27982	27766	27632	27416	28050	27700	20	8350	500	18380	50	1	4059420	1149	9.68	1.30	12	3.97	2925.00	21830.00	29100	20240325	-2.75	12690	20231004	123.01	29100	-2.75	20240325	16040	76.43	20240201	29100	-2.75	20240325	12690	123.01	20231004	2.31	N	260970	500	20 억		100187	N	N	0	N	00	N
107	20240411	150925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	28300	450	2	1.62	3869422500	137550	178.30	27850	28400	27750	36200	19500	27850	28131.03	2.47	0	17385	28116	27982	27766	27632	27416	28050	27700	20	8350	500	18380	50	1	4059420	1149	9.68	1.30	12	3.39	2925.00	21830.00	29100	20240325	-2.75	12690	20231004	123.01	29100	-2.75	20240325	16040	76.43	20240201	29100	-2.75	20240325	12690	123.01	20231004	2.31	N	260970	500	20 억		100187	N	N	0	N	00	N
108	20240411	140923	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	28200	350	2	1.26	3017912950	107441	139.27	27850	28250	27750	36200	19500	27850	28089.03	2.47	0	17232	28116	27982	27766	27632	27416	28050	27700	20	8350	500	18380	50	1	4059420	1145	9.64	1.29	12	2.65	2925.00	21830.00	29100	20240325	-3.09	12690	20231004	122.22	29100	-3.09	20240325	16040	75.81	20240201	29100	-3.09	20240325	12690	122.22	20231004	2.31	N	260970	500	20 억		100187	N	N	0	N	00	N
109	20240411	130911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	28150	300	2	1.08	2280932100	81307	105.39	27850	28200	27750	36200	19500	27850	28053.33	2.47	0	5494	28116	27982	27766	27632	27416	28050	27700	20	8350	500	18380	50	1	4059420	1143	9.62	1.29	12	2.00	2925.00	21830.00	29100	20240325	-3.26	12690	20231004	121.83	29100	-3.26	20240325	16040	75.50	20240201	29100	-3.26	20240325	12690	121.83	20231004	2.31	N	260970	500	20 억		100187	N	N	0	N	00	N
110	20240411	120924	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	28150	300	2	1.08	2195185800	78255	101.44	27850	28200	27750	36200	19500	27850	28051.70	2.47	0	5447	28116	27982	27766	27632	27416	28050	27700	20	8350	500	18380	50	1	4059420	1143	9.62	1.29	12	1.93	2925.00	21830.00	29100	20240325	-3.26	12690	20231004	121.83	29100	-3.26	20240325	16040	75.50	20240201	29100	-3.26	20240325	12690	121.83	20231004	2.31	N	260970	500	20 억		100187	N	N	0	N	00	N
111	20240411	110916	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	28050	200	2	0.72	1740937700	62105	80.50	27850	28200	27750	36200	19500	27850	28032.17	2.47	0	4267	28116	27982	27766	27632	27416	28050	27700	20	8350	500	18380	50	1	4059420	1139	9.59	1.28	12	1.53	2925.00	21830.00	29100	20240325	-3.61	12690	20231004	121.04	29100	-3.61	20240325	16040	74.88	20240201	29100	-3.61	20240325	12690	121.04	20231004	2.31	N	260970	500	20 억		100187	N	N	0	N	00	N
112	20240411	100923	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	28000	150	2	0.54	920675550	32899	42.64	27850	28200	27750	36200	19500	27850	27984.91	2.47	0	1840	28116	27982	27766	27632	27416	28050	27700	20	8350	500	18380	50	1	4059420	1137	9.57	1.28	12	0.81	2925.00	21830.00	29100	20240325	-3.78	12690	20231004	120.65	29100	-3.78	20240325	16040	74.56	20240201	29100	-3.78	20240325	12690	120.65	20231004	2.31	N	260970	500	20 억		100187	N	N	0	N	00	N
113	20240411	090921	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27750	-100	5	-0.36	168001750	6015	7.80	27850	28100	27750	36200	19500	27850	27930.47	2.47	0	424	28116	27982	27766	27632	27416	28050	27700	20	8350	500	18380	50	1	4059420	1126	9.49	1.27	12	0.15	2925.00	21830.00	29100	20240325	-4.64	12690	20231004	118.68	29100	-4.64	20240325	16040	73.00	20240201	29100	-4.64	20240325	12690	118.68	20231004	2.31	N	260970	500	20 억		100187	N	N	0	N	00	N
114	20240409	160906	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27850	200	2	0.72	2120707450	76424	109.66	27650	27900	27550	35900	19400	27650	27749.02	1.98	0	19494	27983	27816	27583	27416	27183	27900	27500	20	8250	500	18240	50	1	4059420	1131	9.52	1.28	12	1.88	2925.00	21830.00	29100	20240325	-4.30	12690	20231004	119.46	29100	-4.30	20240325	16040	73.63	20240201	29100	-4.30	20240325	12690	119.46	20231004	2.36	N	260970	500	20 억		80496	N	N	0	N	00	N
115	20240409	150911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27900	250	2	0.90	1956527500	70529	101.20	27650	27900	27550	35900	19400	27650	27740.75	1.98	0	17942	27983	27816	27583	27416	27183	27900	27500	20	8250	500	18240	50	1	4059420	1133	9.54	1.28	12	1.74	2925.00	21830.00	29100	20240325	-4.12	12690	20231004	119.86	29100	-4.12	20240325	16040	73.94	20240201	29100	-4.12	20240325	12690	119.86	20231004	2.36	N	260970	500	20 억		80496	N	N	0	N	00	N
116	20240409	140915	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27750	100	2	0.36	1424305200	51382	73.73	27650	27850	27550	35900	19400	27650	27719.93	1.98	0	16124	27983	27816	27583	27416	27183	27900	27500	20	8250	500	18240	50	1	4059420	1126	9.49	1.27	12	1.27	2925.00	21830.00	29100	20240325	-4.64	12690	20231004	118.68	29100	-4.64	20240325	16040	73.00	20240201	29100	-4.64	20240325	12690	118.68	20231004	2.36	N	260970	500	20 억		80496	N	N	0	N	00	N
117	20240409	130909	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27650	0	3	0.00	904459650	32665	46.87	27650	27800	27550	35900	19400	27650	27688.95	1.98	0	10673	27983	27816	27583	27416	27183	27900	27500	20	8250	500	18240	50	1	4059420	1122	9.45	1.27	12	0.80	2925.00	21830.00	29100	20240325	-4.98	12690	20231004	117.89	29100	-4.98	20240325	16040	72.38	20240201	29100	-4.98	20240325	12690	117.89	20231004	2.36	N	260970	500	20 억		80496	N	N	0	N	00	N
118	20240409	120913	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27700	50	2	0.18	770797950	27836	39.94	27650	27800	27550	35900	19400	27650	27690.69	1.98	0	9961	27983	27816	27583	27416	27183	27900	27500	20	8250	500	18240	50	1	4059420	1124	9.47	1.27	12	0.69	2925.00	21830.00	29100	20240325	-4.81	12690	20231004	118.28	29100	-4.81	20240325	16040	72.69	20240201	29100	-4.81	20240325	12690	118.28	20231004	2.36	N	260970	500	20 억		80496	N	N	0	N	00	N
119	20240409	110910	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27650	0	3	0.00	662896300	23940	34.35	27650	27800	27550	35900	19400	27650	27689.90	1.98	0	9376	27983	27816	27583	27416	27183	27900	27500	20	8250	500	18240	50	1	4059420	1122	9.45	1.27	12	0.59	2925.00	21830.00	29100	20240325	-4.98	12690	20231004	117.89	29100	-4.98	20240325	16040	72.38	20240201	29100	-4.98	20240325	12690	117.89	20231004	2.36	N	260970	500	20 억		80496	N	N	0	N	00	N
120	20240409	100903	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27650	0	3	0.00	301630600	10892	15.63	27650	27800	27550	35900	19400	27650	27692.86	1.98	0	5289	27983	27816	27583	27416	27183	27900	27500	20	8250	500	18240	50	1	4059420	1122	9.45	1.27	12	0.27	2925.00	21830.00	29100	20240325	-4.98	12690	20231004	117.89	29100	-4.98	20240325	16040	72.38	20240201	29100	-4.98	20240325	12690	117.89	20231004	2.36	N	260970	500	20 억		80496	N	N	0	N	00	N
121	20240409	090921	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27650	0	3	0.00	108088400	3904	5.60	27650	27800	27550	35900	19400	27650	27686.58	1.98	0	2681	27983	27816	27583	27416	27183	27900	27500	20	8250	500	18240	50	1	4059420	1122	9.45	1.27	12	0.10	2925.00	21830.00	29100	20240325	-4.98	12690	20231004	117.89	29100	-4.98	20240325	16040	72.38	20240201	29100	-4.98	20240325	12690	117.89	20231004	2.36	N	260970	500	20 억		80496	N	N	0	N	00	N
122	20240408	160903	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27650	100	2	0.36	1918257550	69544	234.07	27550	27750	27350	35800	19300	27550	27583.23	1.58	0	15395	27816	27682	27566	27432	27316	27625	27375	20	8250	500	18180	50	1	4059420	1122	9.45	1.27	12	1.71	2925.00	21830.00	29100	20240325	-4.98	12690	20231004	117.89	29100	-4.98	20240325	16040	72.38	20240201	29100	-4.98	20240325	12690	117.89	20231004	2.55	N	260970	500	20 억		63938	N	N	0	N	00	N
123	20240408	150911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27650	100	2	0.36	1718782900	62330	209.79	27550	27750	27350	35800	19300	27550	27575.53	1.58	0	15126	27816	27682	27566	27432	27316	27625	27375	20	8250	500	18180	50	1	4059420	1122	9.45	1.27	12	1.54	2925.00	21830.00	29100	20240325	-4.98	12690	20231004	117.89	29100	-4.98	20240325	16040	72.38	20240201	29100	-4.98	20240325	12690	117.89	20231004	2.55	N	260970	500	20 억		63938	N	N	0	N	00	N
124	20240408	140910	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27700	150	2	0.54	1389966200	50443	169.78	27550	27750	27350	35800	19300	27550	27555.19	1.58	0	17350	27816	27682	27566	27432	27316	27625	27375	20	8250	500	18180	50	1	4059420	1124	9.47	1.27	12	1.24	2925.00	21830.00	29100	20240325	-4.81	12690	20231004	118.28	29100	-4.81	20240325	16040	72.69	20240201	29100	-4.81	20240325	12690	118.28	20231004	2.55	N	260970	500	20 억		63938	N	N	0	N	00	N
125	20240408	130905	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27600	50	2	0.18	998449600	36302	122.18	27550	27700	27350	35800	19300	27550	27503.98	1.58	0	11835	27816	27682	27566	27432	27316	27625	27375	20	8250	500	18180	50	1	4059420	1120	9.44	1.26	12	0.89	2925.00	21830.00	29100	20240325	-5.15	12690	20231004	117.49	29100	-5.15	20240325	16040	72.07	20240201	29100	-5.15	20240325	12690	117.49	20231004	2.55	N	260970	500	20 억		63938	N	N	0	N	00	N
126	20240408	120910	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27500	-50	5	-0.18	615951600	22434	75.51	27550	27650	27350	35800	19300	27550	27456.16	1.58	0	1753	27816	27682	27566	27432	27316	27625	27375	20	8250	500	18180	50	1	4059420	1116	9.40	1.26	12	0.55	2925.00	21830.00	29100	20240325	-5.50	12690	20231004	116.71	29100	-5.50	20240325	16040	71.45	20240201	29100	-5.50	20240325	12690	116.71	20231004	2.55	N	260970	500	20 억		63938	N	N	0	N	00	N
127	20240408	110913	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27500	-50	5	-0.18	513321600	18702	62.95	27550	27650	27350	35800	19300	27550	27447.42	1.58	0	1209	27816	27682	27566	27432	27316	27625	27375	20	8250	500	18180	50	1	4059420	1116	9.40	1.26	12	0.46	2925.00	21830.00	29100	20240325	-5.50	12690	20231004	116.71	29100	-5.50	20240325	16040	71.45	20240201	29100	-5.50	20240325	12690	116.71	20231004	2.55	N	260970	500	20 억		63938	N	N	0	N	00	N
128	20240408	100902	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27400	-150	5	-0.54	376506100	13723	46.19	27550	27650	27350	35800	19300	27550	27436.14	1.58	0	-20	27816	27682	27566	27432	27316	27625	27375	20	8250	500	18180	50	1	4059420	1112	9.37	1.26	12	0.34	2925.00	21830.00	29100	20240325	-5.84	12690	20231004	115.92	29100	-5.84	20240325	16040	70.82	20240201	29100	-5.84	20240325	12690	115.92	20231004	2.55	N	260970	500	20 억		63938	N	N	0	N	00	N
129	20240408	090911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	27500	-50	5	-0.18	49671400	1804	6.07	27550	27650	27500	35800	19300	27550	27534.04	1.58	0	-317	27816	27682	27566	27432	27316	27625	27375	20	8250	500	18180	50	1	4059420	1116	9.40	1.26	12	0.04	2925.00	21830.00	29100	20240325	-5.50	12690	20231004	116.71	29100	-5.50	20240325	16040	71.45	20240201	29100	-5.50	20240325	12690	116.71	20231004	2.55	N	260970	500	20 억		63938	N	N	0	N	00	N
130	20240405	160909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27550	-100	5	-0.36	812367550	29478	58.14	27600	27700	27450	35900	19400	27650	27558.46	1.62	0	-1881	28216	27932	27716	27432	27216	27825	27325	20	8250	500	18240	50	1	4059420	1118	9.42	1.26	12	0.73	2925.00	21830.00	29100	20240325	-5.33	12690	20231004	117.10	29100	-5.33	20240325	16040	71.76	20240201	29100	-5.33	20240325	12690	117.10	20231004	2.97	N	260970	500	20 억		65819	N	N	0	N	00	N
131	20240405	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27450	-200	5	-0.72	768434950	27881	54.99	27600	27700	27450	35900	19400	27650	27561.24	1.62	0	-1915	28216	27932	27716	27432	27216	27825	27325	20	8250	500	18240	50	1	4059420	1114	9.38	1.26	12	0.69	2925.00	21830.00	29100	20240325	-5.67	12690	20231004	116.31	29100	-5.67	20240325	16040	71.13	20240201	29100	-5.67	20240325	12690	116.31	20231004	2.97	N	260970	500	20 억		65819	N	N	0	N	00	N
132	20240405	140903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27550	-100	5	-0.36	607834900	22039	43.47	27600	27700	27500	35900	19400	27650	27579.96	1.62	0	-1809	28216	27932	27716	27432	27216	27825	27325	20	8250	500	18240	50	1	4059420	1118	9.42	1.26	12	0.54	2925.00	21830.00	29100	20240325	-5.33	12690	20231004	117.10	29100	-5.33	20240325	16040	71.76	20240201	29100	-5.33	20240325	12690	117.10	20231004	2.97	N	260970	500	20 억		65819	N	N	0	N	00	N
133	20240405	130900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27550	-100	5	-0.36	506460600	18356	36.20	27600	27700	27500	35900	19400	27650	27591.01	1.62	0	-1809	28216	27932	27716	27432	27216	27825	27325	20	8250	500	18240	50	1	4059420	1118	9.42	1.26	12	0.45	2925.00	21830.00	29100	20240325	-5.33	12690	20231004	117.10	29100	-5.33	20240325	16040	71.76	20240201	29100	-5.33	20240325	12690	117.10	20231004	2.97	N	260970	500	20 억		65819	N	N	0	N	00	N
134	20240405	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27600	-50	5	-0.18	446395650	16176	31.90	27600	27700	27500	35900	19400	27650	27596.17	1.62	0	-1809	28216	27932	27716	27432	27216	27825	27325	20	8250	500	18240	50	1	4059420	1120	9.44	1.26	12	0.40	2925.00	21830.00	29100	20240325	-5.15	12690	20231004	117.49	29100	-5.15	20240325	16040	72.07	20240201	29100	-5.15	20240325	12690	117.49	20231004	2.97	N	260970	500	20 억		65819	N	N	0	N	00	N
135	20240405	110909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27550	-100	5	-0.36	387381250	14037	27.69	27600	27700	27500	35900	19400	27650	27597.15	1.62	0	-1915	28216	27932	27716	27432	27216	27825	27325	20	8250	500	18240	50	1	4059420	1118	9.42	1.26	12	0.35	2925.00	21830.00	29100	20240325	-5.33	12690	20231004	117.10	29100	-5.33	20240325	16040	71.76	20240201	29100	-5.33	20240325	12690	117.10	20231004	2.97	N	260970	500	20 억		65819	N	N	0	N	00	N
136	20240405	100751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27600	-50	5	-0.18	166983850	6051	11.93	27600	27700	27500	35900	19400	27650	27596.07	1.62	0	-1077	28216	27932	27716	27432	27216	27825	27325	20	8250	500	18240	50	1	4059420	1120	9.44	1.26	12	0.15	2925.00	21830.00	29100	20240325	-5.15	12690	20231004	117.49	29100	-5.15	20240325	16040	72.07	20240201	29100	-5.15	20240325	12690	117.49	20231004	2.97	N	260970	500	20 억		65819	N	N	0	N	00	N
137	20240405	090851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27600	-50	5	-0.18	45030150	1633	3.22	27600	27700	27500	35900	19400	27650	27575.06	1.62	0	-176	28216	27932	27716	27432	27216	27825	27325	20	8250	500	18240	50	1	4059420	1120	9.44	1.26	12	0.04	2925.00	21830.00	29100	20240325	-5.15	12690	20231004	117.49	29100	-5.15	20240325	16040	72.07	20240201	29100	-5.15	20240325	12690	117.49	20231004	2.97	N	260970	500	20 억		65819	N	N	0	N	00	N
138	20240404	160850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27650	-50	5	-0.18	1383203650	50109	79.70	27700	28000	27500	36000	19400	27700	27603.87	1.95	0	-13193	28266	27982	27716	27432	27166	28125	27575	20	8300	500	18280	50	1	4059420	1122	9.45	1.27	12	1.23	2925.00	21830.00	29100	20240325	-4.98	12690	20231004	117.89	29100	-4.98	20240325	16040	72.38	20240201	29100	-4.98	20240325	12690	117.89	20231004	3.26	N	260970	500	20 억		79012	N	N	0	N	00	N
139	20240404	150848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27550	-150	5	-0.54	1331656050	48242	76.73	27700	28000	27500	36000	19400	27700	27603.65	1.95	0	-13199	28266	27982	27716	27432	27166	28125	27575	20	8300	500	18280	50	1	4059420	1118	9.42	1.26	12	1.19	2925.00	21830.00	29100	20240325	-5.33	12690	20231004	117.10	29100	-5.33	20240325	16040	71.76	20240201	29100	-5.33	20240325	12690	117.10	20231004	3.26	N	260970	500	20 억		79012	N	N	0	N	00	N
140	20240404	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27600	-100	5	-0.36	1202584600	43555	69.28	27700	28000	27500	36000	19400	27700	27610.70	1.95	0	-11037	28266	27982	27716	27432	27166	28125	27575	20	8300	500	18280	50	1	4059420	1120	9.44	1.26	12	1.07	2925.00	21830.00	29100	20240325	-5.15	12690	20231004	117.49	29100	-5.15	20240325	16040	72.07	20240201	29100	-5.15	20240325	12690	117.49	20231004	3.26	N	260970	500	20 억		79012	N	N	0	N	00	N
141	20240404	130842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27650	-50	5	-0.18	1022861000	37033	58.90	27700	28000	27500	36000	19400	27700	27620.24	1.95	0	-9975	28266	27982	27716	27432	27166	28125	27575	20	8300	500	18280	50	1	4059420	1122	9.45	1.27	12	0.91	2925.00	21830.00	29100	20240325	-4.98	12690	20231004	117.89	29100	-4.98	20240325	16040	72.38	20240201	29100	-4.98	20240325	12690	117.89	20231004	3.26	N	260970	500	20 억		79012	N	N	0	N	00	N
142	20240404	120848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27650	-50	5	-0.18	961193650	34799	55.35	27700	28000	27500	36000	19400	27700	27621.28	1.95	0	-8151	28266	27982	27716	27432	27166	28125	27575	20	8300	500	18280	50	1	4059420	1122	9.45	1.27	12	0.86	2925.00	21830.00	29100	20240325	-4.98	12690	20231004	117.89	29100	-4.98	20240325	16040	72.38	20240201	29100	-4.98	20240325	12690	117.89	20231004	3.26	N	260970	500	20 억		79012	N	N	0	N	00	N
143	20240404	110850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27600	-100	5	-0.36	887741950	32141	51.12	27700	28000	27500	36000	19400	27700	27620.21	1.95	0	-7262	28266	27982	27716	27432	27166	28125	27575	20	8300	500	18280	50	1	4059420	1120	9.44	1.26	12	0.79	2925.00	21830.00	29100	20240325	-5.15	12690	20231004	117.49	29100	-5.15	20240325	16040	72.07	20240201	29100	-5.15	20240325	12690	117.49	20231004	3.26	N	260970	500	20 억		79012	N	N	0	N	00	N
144	20240404	100849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27650	-50	5	-0.18	801523150	29015	46.15	27700	28000	27500	36000	19400	27700	27624.42	1.95	0	-5135	28266	27982	27716	27432	27166	28125	27575	20	8300	500	18280	50	1	4059420	1122	9.45	1.27	12	0.71	2925.00	21830.00	29100	20240325	-4.98	12690	20231004	117.89	29100	-4.98	20240325	16040	72.38	20240201	29100	-4.98	20240325	12690	117.89	20231004	3.26	N	260970	500	20 억		79012	N	N	0	N	00	N
145	20240404	090850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27950	250	2	0.90	54271050	1955	3.11	27700	28000	27650	36000	19400	27700	27760.37	1.95	0	-641	28266	27982	27716	27432	27166	28125	27575	20	8300	500	18280	50	1	4059420	1135	9.56	1.28	12	0.05	2925.00	21830.00	29100	20240325	-3.95	12690	20231004	120.25	29100	-3.95	20240325	16040	74.25	20240201	29100	-3.95	20240325	12690	120.25	20231004	3.26	N	260970	500	20 억		79012	N	N	0	N	00	N
146	20240403	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27700	100	2	0.36	1729367900	62421	70.03	27600	28000	27450	35850	19350	27600	27704.97	1.72	0	9204	28333	27966	27583	27216	26833	27775	27025	20	8250	500	18210	50	1	4059420	1124	9.47	1.27	12	1.54	2925.00	21830.00	29100	20240325	-4.81	12690	20231004	118.28	29100	-4.81	20240325	16040	72.69	20240201	29100	-4.81	20240325	12690	118.28	20231004	3.32	N	260970	500	20 억		69682	N	N	0	N	00	N
147	20240403	150847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27700	100	2	0.36	1686930750	60889	68.31	27600	28000	27450	35850	19350	27600	27705.05	1.72	0	9048	28333	27966	27583	27216	26833	27775	27025	20	8250	500	18210	50	1	4059420	1124	9.47	1.27	12	1.50	2925.00	21830.00	29100	20240325	-4.81	12690	20231004	118.28	29100	-4.81	20240325	16040	72.69	20240201	29100	-4.81	20240325	12690	118.28	20231004	3.32	N	260970	500	20 억		69682	N	N	0	N	00	N
148	20240403	140838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27800	200	2	0.72	1446016700	52195	58.56	27600	28000	27450	35850	19350	27600	27704.16	1.72	0	9637	28333	27966	27583	27216	26833	27775	27025	20	8250	500	18210	50	1	4059420	1129	9.50	1.27	12	1.29	2925.00	21830.00	29100	20240325	-4.47	12690	20231004	119.07	29100	-4.47	20240325	16040	73.32	20240201	29100	-4.47	20240325	12690	119.07	20231004	3.32	N	260970	500	20 억		69682	N	N	0	N	00	N
149	20240403	130840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27850	250	2	0.91	1273451500	45998	51.61	27600	28000	27450	35850	19350	27600	27684.96	1.72	0	8686	28333	27966	27583	27216	26833	27775	27025	20	8250	500	18210	50	1	4059420	1131	9.52	1.28	12	1.13	2925.00	21830.00	29100	20240325	-4.30	12690	20231004	119.46	29100	-4.30	20240325	16040	73.63	20240201	29100	-4.30	20240325	12690	119.46	20231004	3.32	N	260970	500	20 억		69682	N	N	0	N	00	N
150	20240403	120839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27800	200	2	0.72	981203400	35511	39.84	27600	27850	27450	35850	19350	27600	27630.99	1.72	0	5109	28333	27966	27583	27216	26833	27775	27025	20	8250	500	18210	50	1	4059420	1129	9.50	1.27	12	0.87	2925.00	21830.00	29100	20240325	-4.47	12690	20231004	119.07	29100	-4.47	20240325	16040	73.32	20240201	29100	-4.47	20240325	12690	119.07	20231004	3.32	N	260970	500	20 억		69682	N	N	0	N	00	N
151	20240403	110843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27650	50	2	0.18	797321250	28877	32.40	27600	27850	27450	35850	19350	27600	27610.95	1.72	0	1955	28333	27966	27583	27216	26833	27775	27025	20	8250	500	18210	50	1	4059420	1122	9.45	1.27	12	0.71	2925.00	21830.00	29100	20240325	-4.98	12690	20231004	117.89	29100	-4.98	20240325	16040	72.38	20240201	29100	-4.98	20240325	12690	117.89	20231004	3.32	N	260970	500	20 억		69682	N	N	0	N	00	N
152	20240403	100842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27800	200	2	0.72	656789300	23789	26.69	27600	27850	27450	35850	19350	27600	27608.96	1.72	0	1151	28333	27966	27583	27216	26833	27775	27025	20	8250	500	18210	50	1	4059420	1129	9.50	1.27	12	0.59	2925.00	21830.00	29100	20240325	-4.47	12690	20231004	119.07	29100	-4.47	20240325	16040	73.32	20240201	29100	-4.47	20240325	12690	119.07	20231004	3.32	N	260970	500	20 억		69682	N	N	0	N	00	N
153	20240403	090843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27500	-100	5	-0.36	164283300	5959	6.69	27600	27600	27450	35850	19350	27600	27568.85	1.72	0	-57	28333	27966	27583	27216	26833	27775	27025	20	8250	500	18210	50	1	4059420	1116	9.40	1.26	12	0.15	2925.00	21830.00	29100	20240325	-5.50	12690	20231004	116.71	29100	-5.50	20240325	16040	71.45	20240201	29100	-5.50	20240325	12690	116.71	20231004	3.32	N	260970	500	20 억		69682	N	N	0	N	00	N
154	20240402	160830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27600	-200	5	-0.72	2432659650	88012	168.65	27800	27950	27200	36100	19500	27800	27640.09	1.47	0	10028	28033	27916	27783	27666	27533	27925	27675	20	8300	500	18340	50	1	4059420	1120	9.44	1.26	12	2.17	2925.00	21830.00	29100	20240325	-5.15	12690	20231004	117.49	29100	-5.15	20240325	16040	72.07	20240201	29100	-5.15	20240325	12690	117.49	20231004	3.45	N	260970	500	20 억		59523	N	N	0	N	00	N
155	20240402	150838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27600	-200	5	-0.72	2395734500	86673	166.09	27800	27950	27200	36100	19500	27800	27641.05	1.47	0	9711	28033	27916	27783	27666	27533	27925	27675	20	8300	500	18340	50	1	4059420	1120	9.44	1.26	12	2.14	2925.00	21830.00	29100	20240325	-5.15	12690	20231004	117.49	29100	-5.15	20240325	16040	72.07	20240201	29100	-5.15	20240325	12690	117.49	20231004	3.45	N	260970	500	20 억		59523	N	N	0	N	00	N
156	20240402	140841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27450	-350	5	-1.26	2279302500	82437	157.97	27800	27950	27200	36100	19500	27800	27649.01	1.47	0	9122	28033	27916	27783	27666	27533	27925	27675	20	8300	500	18340	50	1	4059420	1114	9.38	1.26	12	2.03	2925.00	21830.00	29100	20240325	-5.67	12690	20231004	116.31	29100	-5.67	20240325	16040	71.13	20240201	29100	-5.67	20240325	12690	116.31	20231004	3.45	N	260970	500	20 억		59523	N	N	0	N	00	N
157	20240402	130828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27600	-200	5	-0.72	1957285950	70725	135.53	27800	27950	27200	36100	19500	27800	27674.58	1.47	0	7786	28033	27916	27783	27666	27533	27925	27675	20	8300	500	18340	50	1	4059420	1120	9.44	1.26	12	1.74	2925.00	21830.00	29100	20240325	-5.15	12690	20231004	117.49	29100	-5.15	20240325	16040	72.07	20240201	29100	-5.15	20240325	12690	117.49	20231004	3.45	N	260970	500	20 억		59523	N	N	0	N	00	N
158	20240402	120826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27650	-150	5	-0.54	1849391500	66807	128.02	27800	27950	27200	36100	19500	27800	27682.58	1.47	0	7622	28033	27916	27783	27666	27533	27925	27675	20	8300	500	18340	50	1	4059420	1122	9.45	1.27	12	1.65	2925.00	21830.00	29100	20240325	-4.98	12690	20231004	117.89	29100	-4.98	20240325	16040	72.38	20240201	29100	-4.98	20240325	12690	117.89	20231004	3.45	N	260970	500	20 억		59523	N	N	0	N	00	N
159	20240402	110829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27700	-100	5	-0.36	1543514350	55725	106.78	27800	27950	27200	36100	19500	27800	27698.76	1.47	0	5891	28033	27916	27783	27666	27533	27925	27675	20	8300	500	18340	50	1	4059420	1124	9.47	1.27	12	1.37	2925.00	21830.00	29100	20240325	-4.81	12690	20231004	118.28	29100	-4.81	20240325	16040	72.69	20240201	29100	-4.81	20240325	12690	118.28	20231004	3.45	N	260970	500	20 억		59523	N	N	0	N	00	N
160	20240402	100831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27700	-100	5	-0.36	1016884200	36647	70.23	27800	27950	27600	36100	19500	27800	27748.08	1.47	0	2830	28033	27916	27783	27666	27533	27925	27675	20	8300	500	18340	50	1	4059420	1124	9.47	1.27	12	0.90	2925.00	21830.00	29100	20240325	-4.81	12690	20231004	118.28	29100	-4.81	20240325	16040	72.69	20240201	29100	-4.81	20240325	12690	118.28	20231004	3.45	N	260970	500	20 억		59523	N	N	0	N	00	N
161	20240402	090829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27900	100	2	0.36	122628450	4411	8.45	27800	27950	27750	36100	19500	27800	27800.60	1.47	0	-416	28033	27916	27783	27666	27533	27925	27675	20	8300	500	18340	50	1	4059420	1133	9.54	1.28	12	0.11	2925.00	21830.00	29100	20240325	-4.12	12690	20231004	119.86	29100	-4.12	20240325	16040	73.94	20240201	29100	-4.12	20240325	12690	119.86	20231004	3.45	N	260970	500	20 억		59523	N	N	0	N	00	N
162	20240401	160828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27800	-100	5	-0.36	1441209400	51864	62.49	27800	27900	27650	36250	19550	27900	27786.55	1.45	0	365	28300	28100	27900	27700	27500	28000	27600	20	8350	500	18410	50	1	4059420	1129	9.50	1.27	12	1.28	2925.00	21830.00	29100	20240325	-4.47	12690	20231004	119.07	29100	-4.47	20240325	16040	73.32	20240201	29100	-4.47	20240325	12690	119.07	20231004	3.52	N	260970	500	20 억		59056	N	N	0	N	00	N
163	20240401	150829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27750	-150	5	-0.54	1387221350	49923	60.15	27800	27900	27650	36250	19550	27900	27785.68	1.45	0	370	28300	28100	27900	27700	27500	28000	27600	20	8350	500	18410	50	1	4059420	1126	9.49	1.27	12	1.23	2925.00	21830.00	29100	20240325	-4.64	12690	20231004	118.68	29100	-4.64	20240325	16040	73.00	20240201	29100	-4.64	20240325	12690	118.68	20231004	3.52	N	260970	500	20 억		59056	N	N	0	N	00	N
164	20240401	140825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27750	-150	5	-0.54	1287488200	46336	55.83	27800	27900	27650	36250	19550	27900	27784.24	1.45	0	429	28300	28100	27900	27700	27500	28000	27600	20	8350	500	18410	50	1	4059420	1126	9.49	1.27	12	1.14	2925.00	21830.00	29100	20240325	-4.64	12690	20231004	118.68	29100	-4.64	20240325	16040	73.00	20240201	29100	-4.64	20240325	12690	118.68	20231004	3.52	N	260970	500	20 억		59056	N	N	0	N	00	N
165	20240401	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27850	-50	5	-0.18	1198943950	43150	51.99	27800	27900	27650	36250	19550	27900	27783.68	1.45	0	383	28300	28100	27900	27700	27500	28000	27600	20	8350	500	18410	50	1	4059420	1131	9.52	1.28	12	1.06	2925.00	21830.00	29100	20240325	-4.30	12690	20231004	119.46	29100	-4.30	20240325	16040	73.63	20240201	29100	-4.30	20240325	12690	119.46	20231004	3.52	N	260970	500	20 억		59056	N	N	0	N	00	N
166	20240401	120829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27800	-100	5	-0.36	1048621350	37741	45.47	27800	27900	27650	36250	19550	27900	27782.58	1.45	0	383	28300	28100	27900	27700	27500	28000	27600	20	8350	500	18410	50	1	4059420	1129	9.50	1.27	12	0.93	2925.00	21830.00	29100	20240325	-4.47	12690	20231004	119.07	29100	-4.47	20240325	16040	73.32	20240201	29100	-4.47	20240325	12690	119.07	20231004	3.52	N	260970	500	20 억		59056	N	N	0	N	00	N
167	20240401	110827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27800	-100	5	-0.36	880086950	31681	38.17	27800	27900	27650	36250	19550	27900	27777.04	1.45	0	947	28300	28100	27900	27700	27500	28000	27600	20	8350	500	18410	50	1	4059420	1129	9.50	1.27	12	0.78	2925.00	21830.00	29100	20240325	-4.47	12690	20231004	119.07	29100	-4.47	20240325	16040	73.32	20240201	29100	-4.47	20240325	12690	119.07	20231004	3.52	N	260970	500	20 억		59056	N	N	0	N	00	N
168	20240401	100824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27850	-50	5	-0.18	781226150	28131	33.89	27800	27900	27650	36250	19550	27900	27767.85	1.45	0	1099	28300	28100	27900	27700	27500	28000	27600	20	8350	500	18410	50	1	4059420	1131	9.52	1.28	12	0.69	2925.00	21830.00	29100	20240325	-4.30	12690	20231004	119.46	29100	-4.30	20240325	16040	73.63	20240201	29100	-4.30	20240325	12690	119.46	20231004	3.52	N	260970	500	20 억		59056	N	N	0	N	00	N
169	20240401	090823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27700	-200	5	-0.72	383311350	13796	16.62	27800	27900	27700	36250	19550	27900	27778.31	1.45	0	-549	28300	28100	27900	27700	27500	28000	27600	20	8350	500	18410	50	1	4059420	1124	9.47	1.27	12	0.34	2925.00	21830.00	29100	20240325	-4.81	12690	20231004	118.28	29100	-4.81	20240325	16040	72.69	20240201	29100	-4.81	20240325	12690	118.28	20231004	3.52	N	260970	500	20 억		59056	N	N	0	N	00	N