KissMeData/353810/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	161234	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4155	65	2	1.59	683076040	164597	171.59	4100	4195	4100	5310	2865	4090	4149.97	1.46	0	25803	4153	4121	4088	4056	4023	4122	4057	34	1220	100	3100	5	1	34191720	1421	9.13	2.26	12	0.48	455.00	1841.00	4840	20230504	-14.15	2975	20231024	39.66	4345	-4.37	20240423	3235	28.44	20240117	4840	-14.15	20230504	2975	39.66	20231024	1.97	N	353810	100	34 억		499204	N	N	0	N	00	N
3	20240430	151245	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4145	55	2	1.34	662187380	159562	166.35	4100	4195	4100	5310	2865	4090	4150.03	1.46	0	25902	4153	4121	4088	4056	4023	4122	4057	34	1220	100	3100	5	1	34191720	1417	9.11	2.25	12	0.47	455.00	1841.00	4840	20230504	-14.36	2975	20231024	39.33	4345	-4.60	20240423	3235	28.13	20240117	4840	-14.36	20230504	2975	39.33	20231024	1.97	N	353810	100	34 억		499204	N	N	0	N	00	N
4	20240430	141253	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4175	85	2	2.08	527600905	127071	132.47	4100	4195	4100	5310	2865	4090	4152.02	1.46	0	10094	4153	4121	4088	4056	4023	4122	4057	34	1220	100	3100	5	1	34191720	1428	9.18	2.27	12	0.37	455.00	1841.00	4840	20230504	-13.74	2975	20231024	40.34	4345	-3.91	20240423	3235	29.06	20240117	4840	-13.74	20230504	2975	40.34	20231024	1.97	N	353810	100	34 억		499204	N	N	0	N	00	N
5	20240430	131247	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4165	75	2	1.83	412356665	99449	103.68	4100	4180	4100	5310	2865	4090	4146.41	1.46	0	5396	4153	4121	4088	4056	4023	4122	4057	34	1220	100	3100	5	1	34191720	1424	9.15	2.26	12	0.29	455.00	1841.00	4840	20230504	-13.95	2975	20231024	40.00	4345	-4.14	20240423	3235	28.75	20240117	4840	-13.95	20230504	2975	40.00	20231024	1.97	N	353810	100	34 억		499204	N	N	0	N	00	N
6	20240430	121245	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4160	70	2	1.71	373219930	90035	93.86	4100	4180	4100	5310	2865	4090	4145.28	1.46	0	3355	4153	4121	4088	4056	4023	4122	4057	34	1220	100	3100	5	1	34191720	1422	9.14	2.26	12	0.26	455.00	1841.00	4840	20230504	-14.05	2975	20231024	39.83	4345	-4.26	20240423	3235	28.59	20240117	4840	-14.05	20230504	2975	39.83	20231024	1.97	N	353810	100	34 억		499204	N	N	0	N	00	N
7	20240430	111239	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4130	40	2	0.98	256318865	61922	64.55	4100	4170	4100	5310	2865	4090	4139.38	1.46	0	3883	4153	4121	4088	4056	4023	4122	4057	34	1220	100	3100	5	1	34191720	1412	9.08	2.24	12	0.18	455.00	1841.00	4840	20230504	-14.67	2975	20231024	38.82	4345	-4.95	20240423	3235	27.67	20240117	4840	-14.67	20230504	2975	38.82	20231024	1.97	N	353810	100	34 억		499204	N	N	0	N	00	N
8	20240430	101241	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4130	40	2	0.98	173984125	41992	43.78	4100	4170	4100	5310	2865	4090	4143.27	1.46	0	996	4153	4121	4088	4056	4023	4122	4057	34	1220	100	3100	5	1	34191720	1412	9.08	2.24	12	0.12	455.00	1841.00	4840	20230504	-14.67	2975	20231024	38.82	4345	-4.95	20240423	3235	27.67	20240117	4840	-14.67	20230504	2975	38.82	20231024	1.97	N	353810	100	34 억		499204	N	N	0	N	00	N
9	20240430	091250	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4120	30	2	0.73	10068850	2449	2.55	4100	4125	4100	5310	2865	4090	4111.41	1.46	0	432	4153	4121	4088	4056	4023	4122	4057	34	1220	100	3100	5	1	34191720	1409	9.05	2.24	12	0.01	455.00	1841.00	4840	20230504	-14.88	2975	20231024	38.49	4345	-5.18	20240423	3235	27.36	20240117	4840	-14.88	20230504	2975	38.49	20231024	1.97	N	353810	100	34 억		499204	N	N	0	N	00	N
10	20240429	161229	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4090	15	2	0.37	386965005	94725	71.44	4090	4120	4055	5290	2855	4075	4085.09	1.42	0	14280	4158	4116	4073	4031	3988	4095	4010	34	1215	100	3090	5	1	34191720	1398	8.99	2.22	12	0.28	455.00	1841.00	4840	20230504	-15.50	2975	20231024	37.48	4345	-5.87	20240423	3235	26.43	20240117	4840	-15.50	20230504	2975	37.48	20231024	1.89	N	353810	100	34 억		484825	N	N	0	N	00	N
11	20240429	151241	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4100	25	2	0.61	357522165	87529	66.02	4090	4120	4055	5290	2855	4075	4084.61	1.42	0	14286	4158	4116	4073	4031	3988	4095	4010	34	1215	100	3090	5	1	34191720	1402	9.01	2.23	12	0.26	455.00	1841.00	4840	20230504	-15.29	2975	20231024	37.82	4345	-5.64	20240423	3235	26.74	20240117	4840	-15.29	20230504	2975	37.82	20231024	1.89	N	353810	100	34 억		484825	N	N	0	N	00	N
12	20240429	141155	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4100	25	2	0.61	296114320	72571	54.73	4090	4115	4055	5290	2855	4075	4080.34	1.42	0	12280	4158	4116	4073	4031	3988	4095	4010	34	1215	100	3090	5	1	34191720	1402	9.01	2.23	12	0.21	455.00	1841.00	4840	20230504	-15.29	2975	20231024	37.82	4345	-5.64	20240423	3235	26.74	20240117	4840	-15.29	20230504	2975	37.82	20231024	1.89	N	353810	100	34 억		484825	N	N	0	N	00	N
13	20240429	131239	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4100	25	2	0.61	248735360	61029	46.03	4090	4115	4055	5290	2855	4075	4075.69	1.42	0	8672	4158	4116	4073	4031	3988	4095	4010	34	1215	100	3090	5	1	34191720	1402	9.01	2.23	12	0.18	455.00	1841.00	4840	20230504	-15.29	2975	20231024	37.82	4345	-5.64	20240423	3235	26.74	20240117	4840	-15.29	20230504	2975	37.82	20231024	1.89	N	353810	100	34 억		484825	N	N	0	N	00	N
14	20240429	121238	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4095	20	2	0.49	225965970	55463	41.83	4090	4115	4055	5290	2855	4075	4074.18	1.42	0	6198	4158	4116	4073	4031	3988	4095	4010	34	1215	100	3090	5	1	34191720	1400	9.00	2.22	12	0.16	455.00	1841.00	4840	20230504	-15.39	2975	20231024	37.65	4345	-5.75	20240423	3235	26.58	20240117	4840	-15.39	20230504	2975	37.65	20231024	1.89	N	353810	100	34 억		484825	N	N	0	N	00	N
15	20240429	111213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	-5	5	-0.12	156236155	38311	28.89	4090	4115	4055	5290	2855	4075	4078.10	1.42	0	1455	4158	4116	4073	4031	3988	4095	4010	34	1215	100	3090	5	1	34191720	1392	8.95	2.21	12	0.11	455.00	1841.00	4840	20230504	-15.91	2975	20231024	36.81	4345	-6.33	20240423	3235	25.81	20240117	4840	-15.91	20230504	2975	36.81	20231024	1.89	N	353810	100	34 억		484825	N	N	0	N	00	N
16	20240429	101238	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	-5	5	-0.12	115828405	28418	21.43	4090	4115	4055	5290	2855	4075	4075.88	1.42	0	56	4158	4116	4073	4031	3988	4095	4010	34	1215	100	3090	5	1	34191720	1392	8.95	2.21	12	0.08	455.00	1841.00	4840	20230504	-15.91	2975	20231024	36.81	4345	-6.33	20240423	3235	25.81	20240117	4840	-15.91	20230504	2975	36.81	20231024	1.89	N	353810	100	34 억		484825	N	N	0	N	00	N
17	20240429	091238	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4105	30	2	0.74	21043345	5127	3.87	4090	4115	4090	5290	2855	4075	4104.42	1.42	0	831	4158	4116	4073	4031	3988	4095	4010	34	1215	100	3090	5	1	34191720	1404	9.02	2.23	12	0.01	455.00	1841.00	4840	20230504	-15.19	2975	20231024	37.98	4345	-5.52	20240423	3235	26.89	20240117	4840	-15.19	20230504	2975	37.98	20231024	1.89	N	353810	100	34 억		484825	N	N	0	N	00	N
18	20240426	161232	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4075	-45	5	-1.09	525331495	129364	51.03	4085	4115	4030	5350	2885	4120	4061.92	1.48	0	-20746	4283	4201	4073	3991	3863	4242	4032	34	1230	100	3130	5	1	34191720	1393	8.96	2.21	12	0.38	455.00	1841.00	4840	20230504	-15.81	2975	20231024	36.97	4345	-6.21	20240423	3235	25.97	20240117	4840	-15.81	20230504	2975	36.97	20231024	1.92	N	353810	100	34 억		505571	N	N	0	N	00	N
19	20240426	151235	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4060	-60	5	-1.46	485428775	119519	47.14	4085	4115	4030	5350	2885	4120	4061.52	1.48	0	-17620	4283	4201	4073	3991	3863	4242	4032	34	1230	100	3130	5	1	34191720	1388	8.92	2.21	12	0.35	455.00	1841.00	4840	20230504	-16.12	2975	20231024	36.47	4345	-6.56	20240423	3235	25.50	20240117	4840	-16.12	20230504	2975	36.47	20231024	1.92	N	353810	100	34 억		505571	N	N	0	N	00	N
20	20240426	141233	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4060	-60	5	-1.46	464902330	114456	45.15	4085	4115	4030	5350	2885	4120	4061.84	1.48	0	-16606	4283	4201	4073	3991	3863	4242	4032	34	1230	100	3130	5	1	34191720	1388	8.92	2.21	12	0.33	455.00	1841.00	4840	20230504	-16.12	2975	20231024	36.47	4345	-6.56	20240423	3235	25.50	20240117	4840	-16.12	20230504	2975	36.47	20231024	1.92	N	353810	100	34 억		505571	N	N	0	N	00	N
21	20240426	131233	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4060	-60	5	-1.46	441114590	108598	42.84	4085	4115	4030	5350	2885	4120	4061.90	1.48	0	-14700	4283	4201	4073	3991	3863	4242	4032	34	1230	100	3130	5	1	34191720	1388	8.92	2.21	12	0.32	455.00	1841.00	4840	20230504	-16.12	2975	20231024	36.47	4345	-6.56	20240423	3235	25.50	20240117	4840	-16.12	20230504	2975	36.47	20231024	1.92	N	353810	100	34 억		505571	N	N	0	N	00	N
22	20240426	121231	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4055	-65	5	-1.58	406021760	99911	39.41	4085	4115	4035	5350	2885	4120	4063.83	1.48	0	-13982	4283	4201	4073	3991	3863	4242	4032	34	1230	100	3130	5	1	34191720	1386	8.91	2.20	12	0.29	455.00	1841.00	4840	20230504	-16.22	2975	20231024	36.30	4345	-6.67	20240423	3235	25.35	20240117	4840	-16.22	20230504	2975	36.30	20231024	1.92	N	353810	100	34 억		505571	N	N	0	N	00	N
23	20240426	111225	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4090	-30	5	-0.73	257602060	63310	24.97	4085	4115	4055	5350	2885	4120	4068.90	1.48	0	4976	4283	4201	4073	3991	3863	4242	4032	34	1230	100	3130	5	1	34191720	1398	8.99	2.22	12	0.19	455.00	1841.00	4840	20230504	-15.50	2975	20231024	37.48	4345	-5.87	20240423	3235	26.43	20240117	4840	-15.50	20230504	2975	37.48	20231024	1.92	N	353810	100	34 억		505571	N	N	0	N	00	N
24	20240426	101230	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4080	-40	5	-0.97	215784085	53043	20.92	4085	4115	4055	5350	2885	4120	4068.10	1.48	0	11122	4283	4201	4073	3991	3863	4242	4032	34	1230	100	3130	5	1	34191720	1395	8.97	2.22	12	0.16	455.00	1841.00	4840	20230504	-15.70	2975	20231024	37.14	4345	-6.10	20240423	3235	26.12	20240117	4840	-15.70	20230504	2975	37.14	20231024	1.92	N	353810	100	34 억		505571	N	N	0	N	00	N
25	20240426	091235	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4090	-30	5	-0.73	107059745	26342	10.39	4085	4115	4055	5350	2885	4120	4064.22	1.48	0	16170	4283	4201	4073	3991	3863	4242	4032	34	1230	100	3130	5	1	34191720	1398	8.99	2.22	12	0.08	455.00	1841.00	4840	20230504	-15.50	2975	20231024	37.48	4345	-5.87	20240423	3235	26.43	20240117	4840	-15.50	20230504	2975	37.48	20231024	1.92	N	353810	100	34 억		505571	N	N	0	N	00	N
26	20240425	161225	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4120	155	2	3.91	1023680545	251213	185.39	3955	4155	3945	5150	2780	3965	4074.95	1.40	0	16848	4095	4030	3965	3900	3835	3997	3867	34	1185	100	3010	5	1	34191720	1409	9.05	2.24	12	0.73	455.00	1841.00	4840	20230504	-14.88	2975	20231024	38.49	4345	-5.18	20240423	3235	27.36	20240117	4840	-14.88	20230504	2975	38.49	20231024	1.79	N	353810	100	34 억		479227	N	N	0	N	00	N
27	20240425	151230	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4095	130	2	3.28	963853850	236623	174.62	3955	4155	3945	5150	2780	3965	4073.37	1.40	0	14280	4095	4030	3965	3900	3835	3997	3867	34	1185	100	3010	5	1	34191720	1400	9.00	2.22	12	0.69	455.00	1841.00	4840	20230504	-15.39	2975	20231024	37.65	4345	-5.75	20240423	3235	26.58	20240117	4840	-15.39	20230504	2975	37.65	20231024	1.79	N	353810	100	34 억		479227	N	N	0	N	00	N
28	20240425	141227	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4115	150	2	3.78	640928505	158494	116.96	3955	4120	3945	5150	2780	3965	4043.87	1.40	0	23023	4095	4030	3965	3900	3835	3997	3867	34	1185	100	3010	5	1	34191720	1407	9.04	2.24	12	0.46	455.00	1841.00	4840	20230504	-14.98	2975	20231024	38.32	4345	-5.29	20240423	3235	27.20	20240117	4840	-14.98	20230504	2975	38.32	20231024	1.79	N	353810	100	34 억		479227	N	N	0	N	00	N
29	20240425	131227	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4045	80	2	2.02	382643845	95174	70.23	3955	4060	3945	5150	2780	3965	4020.47	1.40	0	10115	4095	4030	3965	3900	3835	3997	3867	34	1185	100	3010	5	1	34191720	1383	8.89	2.20	12	0.28	455.00	1841.00	4840	20230504	-16.43	2975	20231024	35.97	4345	-6.90	20240423	3235	25.04	20240117	4840	-16.43	20230504	2975	35.97	20231024	1.79	N	353810	100	34 억		479227	N	N	0	N	00	N
30	20240425	121223	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4045	80	2	2.02	334178150	83205	61.40	3955	4050	3945	5150	2780	3965	4016.32	1.40	0	7285	4095	4030	3965	3900	3835	3997	3867	34	1185	100	3010	5	1	34191720	1383	8.89	2.20	12	0.24	455.00	1841.00	4840	20230504	-16.43	2975	20231024	35.97	4345	-6.90	20240423	3235	25.04	20240117	4840	-16.43	20230504	2975	35.97	20231024	1.79	N	353810	100	34 억		479227	N	N	0	N	00	N
31	20240425	111225	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4000	35	2	0.88	191437830	47766	35.25	3955	4045	3945	5150	2780	3965	4007.83	1.40	0	-3018	4095	4030	3965	3900	3835	3997	3867	34	1185	100	3010	5	1	34191720	1368	8.79	2.17	12	0.14	455.00	1841.00	4840	20230504	-17.36	2975	20231024	34.45	4345	-7.94	20240423	3235	23.65	20240117	4840	-17.36	20230504	2975	34.45	20231024	1.79	N	353810	100	34 억		479227	N	N	0	N	00	N
32	20240425	101225	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4015	50	2	1.26	164141610	40954	30.22	3955	4045	3945	5150	2780	3965	4007.95	1.40	0	-1676	4095	4030	3965	3900	3835	3997	3867	34	1185	100	3010	5	1	34191720	1373	8.82	2.18	12	0.12	455.00	1841.00	4840	20230504	-17.05	2975	20231024	34.96	4345	-7.59	20240423	3235	24.11	20240117	4840	-17.05	20230504	2975	34.96	20231024	1.79	N	353810	100	34 억		479227	N	N	0	N	00	N
33	20240425	091230	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	20	2	0.50	41321100	10380	7.66	3955	4015	3945	5150	2780	3965	3980.84	1.40	0	-447	4095	4030	3965	3900	3835	3997	3867	34	1185	100	3010	5	1	34191720	1363	8.76	2.16	12	0.03	455.00	1841.00	4840	20230504	-17.67	2975	20231024	33.95	4345	-8.29	20240423	3235	23.18	20240117	4840	-17.67	20230504	2975	33.95	20231024	1.79	N	353810	100	34 억		479227	N	N	0	N	00	N
34	20240424	161206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3965	-20	5	-0.50	535358050	135093	12.04	3980	4030	3900	5180	2790	3985	3962.85	1.35	0	17207	4475	4230	4100	3855	3725	4165	3790	34	1195	100	3020	5	1	34191720	1356	8.71	2.15	12	0.40	455.00	1841.00	4840	20230504	-18.08	2975	20231024	33.28	4345	-8.75	20240423	3235	22.57	20240117	4840	-18.08	20230504	2975	33.28	20231024	1.68	N	353810	100	34 억		462549	N	N	0	N	00	N
35	20240424	151223	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3965	-20	5	-0.50	517178235	130507	11.64	3980	4030	3900	5180	2790	3985	3962.84	1.35	0	16911	4475	4230	4100	3855	3725	4165	3790	34	1195	100	3020	5	1	34191720	1356	8.71	2.15	12	0.38	455.00	1841.00	4840	20230504	-18.08	2975	20231024	33.28	4345	-8.75	20240423	3235	22.57	20240117	4840	-18.08	20230504	2975	33.28	20231024	1.68	N	353810	100	34 억		462549	N	N	0	N	00	N
36	20240424	141224	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3980	-5	5	-0.13	451522485	113942	10.16	3980	4030	3900	5180	2790	3985	3962.74	1.35	0	16723	4475	4230	4100	3855	3725	4165	3790	34	1195	100	3020	5	1	34191720	1361	8.75	2.16	12	0.33	455.00	1841.00	4840	20230504	-17.77	2975	20231024	33.78	4345	-8.40	20240423	3235	23.03	20240117	4840	-17.77	20230504	2975	33.78	20231024	1.68	N	353810	100	34 억		462549	N	N	0	N	00	N
37	20240424	131227	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	0	3	0.00	443734480	111991	9.98	3980	4030	3900	5180	2790	3985	3962.23	1.35	0	16723	4475	4230	4100	3855	3725	4165	3790	34	1195	100	3020	5	1	34191720	1363	8.76	2.16	12	0.33	455.00	1841.00	4840	20230504	-17.67	2975	20231024	33.95	4345	-8.29	20240423	3235	23.18	20240117	4840	-17.67	20230504	2975	33.95	20231024	1.68	N	353810	100	34 억		462549	N	N	0	N	00	N
38	20240424	121221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	0	3	0.00	409493470	103393	9.22	3980	4030	3900	5180	2790	3985	3960.55	1.35	0	17790	4475	4230	4100	3855	3725	4165	3790	34	1195	100	3020	5	1	34191720	1363	8.76	2.16	12	0.30	455.00	1841.00	4840	20230504	-17.67	2975	20231024	33.95	4345	-8.29	20240423	3235	23.18	20240117	4840	-17.67	20230504	2975	33.95	20231024	1.68	N	353810	100	34 억		462549	N	N	0	N	00	N
39	20240424	111219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4005	20	2	0.50	333566260	84251	7.51	3980	4030	3900	5180	2790	3985	3959.20	1.35	0	18051	4475	4230	4100	3855	3725	4165	3790	34	1195	100	3020	5	1	34191720	1369	8.80	2.18	12	0.25	455.00	1841.00	4840	20230504	-17.25	2975	20231024	34.62	4345	-7.83	20240423	3235	23.80	20240117	4840	-17.25	20230504	2975	34.62	20231024	1.68	N	353810	100	34 억		462549	N	N	0	N	00	N
40	20240424	101217	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	-10	5	-0.25	306209680	77385	6.90	3980	4030	3900	5180	2790	3985	3956.96	1.35	0	16548	4475	4230	4100	3855	3725	4165	3790	34	1195	100	3020	5	1	34191720	1359	8.74	2.16	12	0.23	455.00	1841.00	4840	20230504	-17.87	2975	20231024	33.61	4345	-8.52	20240423	3235	22.87	20240117	4840	-17.87	20230504	2975	33.61	20231024	1.68	N	353810	100	34 억		462549	N	N	0	N	00	N
41	20240424	091222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	0	3	0.00	164713280	41876	3.73	3980	3995	3900	5180	2790	3985	3933.36	1.35	0	18843	4475	4230	4100	3855	3725	4165	3790	34	1195	100	3020	5	1	34191720	1363	8.76	2.16	12	0.12	455.00	1841.00	4840	20230504	-17.67	2975	20231024	33.95	4345	-8.29	20240423	3235	23.18	20240117	4840	-17.67	20230504	2975	33.95	20231024	1.68	N	353810	100	34 억		462549	N	N	0	N	00	N
42	20240423	161145	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	0	3	0.00	4675173035	1120186	387.85	4030	4345	3970	5180	2790	3985	4173.92	1.67	0	-107592	4155	4070	3975	3890	3795	4112	3932	34	1195	100	3020	5	1	34191720	1363	8.76	2.16	12	3.28	455.00	1841.00	4840	20230504	-17.67	2975	20231024	33.95	4345	-8.29	20240423	3235	23.18	20240117	4840	-17.67	20230504	2975	33.95	20231024	1.62	N	353810	100	34 억		569523	N	N	0	N	00	N
43	20240423	151216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4000	15	2	0.38	4575236880	1095148	379.18	4030	4345	3970	5180	2790	3985	4177.73	1.67	0	-109214	4155	4070	3975	3890	3795	4112	3932	34	1195	100	3020	5	1	34191720	1368	8.79	2.17	12	3.20	455.00	1841.00	4840	20230504	-17.36	2975	20231024	34.45	4345	-7.94	20240423	3235	23.65	20240117	4840	-17.36	20230504	2975	34.45	20231024	1.62	N	353810	100	34 억		569523	N	N	0	N	00	N
44	20240423	141215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4040	55	2	1.38	4372386545	1044619	361.69	4030	4345	3970	5180	2790	3985	4185.63	1.67	0	-133832	4155	4070	3975	3890	3795	4112	3932	34	1195	100	3020	5	1	34191720	1381	8.88	2.19	12	3.06	455.00	1841.00	4840	20230504	-16.53	2975	20231024	35.80	4345	-7.02	20240423	3235	24.88	20240117	4840	-16.53	20230504	2975	35.80	20231024	1.62	N	353810	100	34 억		569523	N	N	0	N	00	N
45	20240423	131214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3990	5	2	0.13	4291253960	1024457	354.71	4030	4345	3970	5180	2790	3985	4188.81	1.67	0	-131821	4155	4070	3975	3890	3795	4112	3932	34	1195	100	3020	5	1	34191720	1364	8.77	2.17	12	3.00	455.00	1841.00	4840	20230504	-17.56	2975	20231024	34.12	4345	-8.17	20240423	3235	23.34	20240117	4840	-17.56	20230504	2975	34.12	20231024	1.62	N	353810	100	34 억		569523	N	N	0	N	00	N
46	20240423	121212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4050	65	2	1.63	4136434795	985852	341.34	4030	4345	4030	5180	2790	3985	4195.80	1.67	0	-134622	4155	4070	3975	3890	3795	4112	3932	34	1195	100	3020	5	1	34191720	1385	8.90	2.20	12	2.88	455.00	1841.00	4840	20230504	-16.32	2975	20231024	36.13	4345	-6.79	20240423	3235	25.19	20240117	4840	-16.32	20230504	2975	36.13	20231024	1.62	N	353810	100	34 억		569523	N	N	0	N	00	N
47	20240423	111214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4075	90	2	2.26	4022463390	957742	331.61	4030	4345	4030	5180	2790	3985	4199.94	1.67	0	-130460	4155	4070	3975	3890	3795	4112	3932	34	1195	100	3020	5	1	34191720	1393	8.96	2.21	12	2.80	455.00	1841.00	4840	20230504	-15.81	2975	20231024	36.97	4345	-6.21	20240423	3235	25.97	20240117	4840	-15.81	20230504	2975	36.97	20231024	1.62	N	353810	100	34 억		569523	N	N	0	N	00	N
48	20240423	101211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4090	105	2	2.63	3698741525	878432	304.15	4030	4345	4030	5180	2790	3985	4210.62	1.67	0	-111941	4155	4070	3975	3890	3795	4112	3932	34	1195	100	3020	5	1	34191720	1398	8.99	2.22	12	2.57	455.00	1841.00	4840	20230504	-15.50	2975	20231024	37.48	4345	-5.87	20240423	3235	26.43	20240117	4840	-15.50	20230504	2975	37.48	20231024	1.62	N	353810	100	34 억		569523	N	N	0	N	00	N
49	20240423	091214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4265	280	2	7.03	1997375500	469268	162.48	4030	4345	4030	5180	2790	3985	4256.36	1.67	0	-73735	4155	4070	3975	3890	3795	4112	3932	34	1195	100	3020	5	1	34191720	1458	9.37	2.32	12	1.37	455.00	1841.00	4840	20230504	-11.88	2975	20231024	43.36	4345	-1.84	20240423	3235	31.84	20240117	4840	-11.88	20230504	2975	43.36	20231024	1.62	N	353810	100	34 억		569523	N	N	0	N	00	N
50	20240422	161208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	80	2	2.05	1143518780	287497	178.29	3905	4060	3880	5070	2735	3905	3977.48	1.71	0	-14491	4065	3985	3920	3840	3775	3952	3807	34	1165	100	2960	5	1	34191720	1363	8.76	2.16	12	0.84	455.00	1841.00	4840	20230504	-17.67	2975	20231024	33.95	4060	-1.85	20240422	3235	23.18	20240117	4840	-17.67	20230504	2975	33.95	20231024	1.59	N	353810	100	34 억		584827	N	N	0	N	00	N
51	20240422	151206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3980	75	2	1.92	1083293195	272381	168.91	3905	4060	3880	5070	2735	3905	3977.12	1.71	0	-12473	4065	3985	3920	3840	3775	3952	3807	34	1165	100	2960	5	1	34191720	1361	8.75	2.16	12	0.80	455.00	1841.00	4840	20230504	-17.77	2975	20231024	33.78	4060	-1.97	20240422	3235	23.03	20240117	4840	-17.77	20230504	2975	33.78	20231024	1.59	N	353810	100	34 억		584827	N	N	0	N	00	N
52	20240422	141208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	70	2	1.79	991227910	249197	154.54	3905	4060	3880	5070	2735	3905	3977.69	1.71	0	-7776	4065	3985	3920	3840	3775	3952	3807	34	1165	100	2960	5	1	34191720	1359	8.74	2.16	12	0.73	455.00	1841.00	4840	20230504	-17.87	2975	20231024	33.61	4060	-2.09	20240422	3235	22.87	20240117	4840	-17.87	20230504	2975	33.61	20231024	1.59	N	353810	100	34 억		584827	N	N	0	N	00	N
53	20240422	131204	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3980	75	2	1.92	956672900	240494	149.14	3905	4060	3880	5070	2735	3905	3977.95	1.71	0	-5190	4065	3985	3920	3840	3775	3952	3807	34	1165	100	2960	5	1	34191720	1361	8.75	2.16	12	0.70	455.00	1841.00	4840	20230504	-17.77	2975	20231024	33.78	4060	-1.97	20240422	3235	23.03	20240117	4840	-17.77	20230504	2975	33.78	20231024	1.59	N	353810	100	34 억		584827	N	N	0	N	00	N
54	20240422	121203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	80	2	2.05	764484795	191874	118.99	3905	4060	3880	5070	2735	3905	3984.31	1.71	0	-10631	4065	3985	3920	3840	3775	3952	3807	34	1165	100	2960	5	1	34191720	1363	8.76	2.16	12	0.56	455.00	1841.00	4840	20230504	-17.67	2975	20231024	33.95	4060	-1.85	20240422	3235	23.18	20240117	4840	-17.67	20230504	2975	33.95	20231024	1.59	N	353810	100	34 억		584827	N	N	0	N	00	N
55	20240422	111206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3945	40	2	1.02	732915960	183910	114.05	3905	4060	3880	5070	2735	3905	3985.19	1.71	0	-9829	4065	3985	3920	3840	3775	3952	3807	34	1165	100	2960	5	1	34191720	1349	8.67	2.14	12	0.54	455.00	1841.00	4840	20230504	-18.49	2975	20231024	32.61	4060	-2.83	20240422	3235	21.95	20240117	4840	-18.49	20230504	2975	32.61	20231024	1.59	N	353810	100	34 억		584827	N	N	0	N	00	N
56	20240422	101206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4000	95	2	2.43	664257475	166621	103.33	3905	4060	3880	5070	2735	3905	3986.64	1.71	0	-4935	4065	3985	3920	3840	3775	3952	3807	34	1165	100	2960	5	1	34191720	1368	8.79	2.17	12	0.49	455.00	1841.00	4840	20230504	-17.36	2975	20231024	34.45	4060	-1.48	20240422	3235	23.65	20240117	4840	-17.36	20230504	2975	34.45	20231024	1.59	N	353810	100	34 억		584827	N	N	0	N	00	N
57	20240422	091207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3970	65	2	1.66	46595580	11883	7.37	3905	3980	3880	5070	2735	3905	3921.20	1.71	0	-3764	4065	3985	3920	3840	3775	3952	3807	34	1165	100	2960	5	1	34191720	1357	8.73	2.16	12	0.03	455.00	1841.00	4840	20230504	-17.98	2975	20231024	33.45	4040	-1.73	20240418	3235	22.72	20240117	4840	-17.98	20230504	2975	33.45	20231024	1.59	N	353810	100	34 억		584827	N	N	0	N	00	N
58	20240419	161110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	-110	5	-2.74	626570580	160745	34.22	3975	4000	3855	5210	2815	4015	3897.84	1.72	0	-5385	4225	4120	3935	3830	3645	4172	3882	34	1195	100	3050	5	1	34191720	1335	8.58	2.12	12	0.47	455.00	1841.00	4840	20230504	-19.32	2975	20231024	31.26	4040	-3.34	20240418	3235	20.71	20240117	4840	-19.32	20230504	2975	31.26	20231024	1.58	N	353810	100	34 억		589086	N	N	0	N	00	N
59	20240419	151119	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	-115	5	-2.86	595156725	152688	32.51	3975	4000	3855	5210	2815	4015	3897.86	1.72	0	-2865	4225	4120	3935	3830	3645	4172	3882	34	1195	100	3050	5	1	34191720	1333	8.57	2.12	12	0.45	455.00	1841.00	4840	20230504	-19.42	2975	20231024	31.09	4040	-3.47	20240418	3235	20.56	20240117	4840	-19.42	20230504	2975	31.09	20231024	1.58	N	353810	100	34 억		589086	N	N	0	N	00	N
60	20240419	141110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	-125	5	-3.11	536189190	137591	29.29	3975	4000	3855	5210	2815	4015	3896.98	1.72	0	335	4225	4120	3935	3830	3645	4172	3882	34	1195	100	3050	5	1	34191720	1330	8.55	2.11	12	0.40	455.00	1841.00	4840	20230504	-19.63	2975	20231024	30.76	4040	-3.71	20240418	3235	20.25	20240117	4840	-19.63	20230504	2975	30.76	20231024	1.58	N	353810	100	34 억		589086	N	N	0	N	00	N
61	20240419	131110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3880	-135	5	-3.36	497463985	127638	27.18	3975	4000	3855	5210	2815	4015	3897.46	1.72	0	2066	4225	4120	3935	3830	3645	4172	3882	34	1195	100	3050	5	1	34191720	1327	8.53	2.11	12	0.37	455.00	1841.00	4840	20230504	-19.83	2975	20231024	30.42	4040	-3.96	20240418	3235	19.94	20240117	4840	-19.83	20230504	2975	30.42	20231024	1.58	N	353810	100	34 억		589086	N	N	0	N	00	N
62	20240419	121106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	-130	5	-3.24	484895185	124400	26.49	3975	4000	3855	5210	2815	4015	3897.87	1.72	0	3048	4225	4120	3935	3830	3645	4172	3882	34	1195	100	3050	5	1	34191720	1328	8.54	2.11	12	0.36	455.00	1841.00	4840	20230504	-19.73	2975	20231024	30.59	4040	-3.84	20240418	3235	20.09	20240117	4840	-19.73	20230504	2975	30.59	20231024	1.58	N	353810	100	34 억		589086	N	N	0	N	00	N
63	20240419	111121	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	-115	5	-2.86	380733185	97477	20.75	3975	4000	3865	5210	2815	4015	3905.88	1.72	0	-1019	4225	4120	3935	3830	3645	4172	3882	34	1195	100	3050	5	1	34191720	1333	8.57	2.12	12	0.29	455.00	1841.00	4840	20230504	-19.42	2975	20231024	31.09	4040	-3.47	20240418	3235	20.56	20240117	4840	-19.42	20230504	2975	31.09	20231024	1.58	N	353810	100	34 억		589086	N	N	0	N	00	N
64	20240419	101115	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	-100	5	-2.49	227001665	57957	12.34	3975	4000	3865	5210	2815	4015	3916.73	1.72	0	-201	4225	4120	3935	3830	3645	4172	3882	34	1195	100	3050	5	1	34191720	1339	8.60	2.13	12	0.17	455.00	1841.00	4840	20230504	-19.11	2975	20231024	31.60	4040	-3.09	20240418	3235	21.02	20240117	4840	-19.11	20230504	2975	31.60	20231024	1.58	N	353810	100	34 억		589086	N	N	0	N	00	N
65	20240419	091106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	-85	5	-2.12	70882605	17922	3.82	3975	4000	3930	5210	2815	4015	3955.06	1.72	0	-4010	4225	4120	3935	3830	3645	4172	3882	34	1195	100	3050	5	1	34191720	1344	8.64	2.13	12	0.05	455.00	1841.00	4840	20230504	-18.80	2975	20231024	32.10	4040	-2.72	20240418	3235	21.48	20240117	4840	-18.80	20230504	2975	32.10	20231024	1.58	N	353810	100	34 억		589086	N	N	0	N	00	N
66	20240418	161107	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4015	255	2	6.78	1854277825	469375	372.26	3750	4040	3750	4885	2635	3760	3950.42	1.43	0	101001	3960	3860	3750	3650	3540	3910	3700	34	1125	100	2850	5	1	34191720	1373	8.82	2.18	12	1.37	455.00	1841.00	4840	20230504	-17.05	2975	20231024	34.96	4040	-0.62	20240418	3235	24.11	20240117	4840	-17.05	20230504	2975	34.96	20231024	1.55	N	353810	100	34 억		488291	N	N	0	N	00	N
67	20240418	151105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3995	235	2	6.25	1708522660	432999	343.41	3750	4040	3750	4885	2635	3760	3945.79	1.43	0	103050	3960	3860	3750	3650	3540	3910	3700	34	1125	100	2850	5	1	34191720	1366	8.78	2.17	12	1.27	455.00	1841.00	4840	20230504	-17.46	2975	20231024	34.29	4040	-1.11	20240418	3235	23.49	20240117	4840	-17.46	20230504	2975	34.29	20231024	1.55	N	353810	100	34 억		488291	N	N	0	N	00	N
68	20240418	141113	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3980	220	2	5.85	1517617050	384876	305.24	3750	4040	3750	4885	2635	3760	3943.13	1.43	0	96945	3960	3860	3750	3650	3540	3910	3700	34	1125	100	2850	5	1	34191720	1361	8.75	2.16	12	1.13	455.00	1841.00	4840	20230504	-17.77	2975	20231024	33.78	4040	-1.49	20240418	3235	23.03	20240117	4840	-17.77	20230504	2975	33.78	20231024	1.55	N	353810	100	34 억		488291	N	N	0	N	00	N
69	20240418	131102	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4025	265	2	7.05	1212688485	308760	244.88	3750	4030	3750	4885	2635	3760	3927.61	1.43	0	79279	3960	3860	3750	3650	3540	3910	3700	34	1125	100	2850	5	1	34191720	1376	8.85	2.19	12	0.90	455.00	1841.00	4840	20230504	-16.84	2975	20231024	35.29	4030	-0.12	20240418	3235	24.42	20240117	4840	-16.84	20230504	2975	35.29	20231024	1.55	N	353810	100	34 억		488291	N	N	0	N	00	N
70	20240418	121104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	180	2	4.79	646455230	166597	132.13	3750	3960	3750	4885	2635	3760	3880.35	1.43	0	46832	3960	3860	3750	3650	3540	3910	3700	34	1125	100	2850	5	1	34191720	1347	8.66	2.14	12	0.49	455.00	1841.00	4840	20230504	-18.60	2975	20231024	32.44	3960	-0.51	20240418	3235	21.79	20240117	4840	-18.60	20230504	2975	32.44	20231024	1.55	N	353810	100	34 억		488291	N	N	0	N	00	N
71	20240418	111110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	115	2	3.06	281558935	73554	58.34	3750	3880	3750	4885	2635	3760	3827.92	1.43	0	26783	3960	3860	3750	3650	3540	3910	3700	34	1125	100	2850	5	1	34191720	1325	8.52	2.10	12	0.22	455.00	1841.00	4840	20230504	-19.94	2975	20231024	30.25	3940	-1.65	20240326	3235	19.78	20240117	4840	-19.94	20230504	2975	30.25	20231024	1.55	N	353810	100	34 억		488291	N	N	0	N	00	N
72	20240418	101106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3840	80	2	2.13	170862805	44830	35.55	3750	3840	3750	4885	2635	3760	3811.35	1.43	0	17878	3960	3860	3750	3650	3540	3910	3700	34	1125	100	2850	5	1	34191720	1313	8.44	2.09	12	0.13	455.00	1841.00	4840	20230504	-20.66	2975	20231024	29.08	3940	-2.54	20240326	3235	18.70	20240117	4840	-20.66	20230504	2975	29.08	20231024	1.55	N	353810	100	34 억		488291	N	N	0	N	00	N
73	20240418	091103	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3805	45	2	1.20	32228855	8517	6.75	3750	3805	3750	4885	2635	3760	3784.06	1.43	0	160	3960	3860	3750	3650	3540	3910	3700	34	1125	100	2850	5	1	34191720	1301	8.36	2.07	12	0.02	455.00	1841.00	4840	20230504	-21.38	2975	20231024	27.90	3940	-3.43	20240326	3235	17.62	20240117	4840	-21.38	20230504	2975	27.90	20231024	1.55	N	353810	100	34 억		488291	N	N	0	N	00	N
74	20240417	161053	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3760	70	2	1.90	468869835	125394	76.59	3695	3850	3640	4795	2585	3690	3739.16	1.47	0	-14638	3800	3745	3655	3600	3510	3700	3555	34	1105	100	2800	5	1	34191720	1286	8.26	2.04	12	0.37	455.00	1841.00	4840	20230504	-22.31	2975	20231024	26.39	3940	-4.57	20240326	3235	16.23	20240117	4840	-22.31	20230504	2975	26.39	20231024	1.56	N	353810	100	34 억		503593	N	N	0	N	00	N
75	20240417	151111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3735	45	2	1.22	443824165	118696	72.50	3695	3850	3640	4795	2585	3690	3739.17	1.47	0	-15868	3800	3745	3655	3600	3510	3700	3555	34	1105	100	2800	5	1	34191720	1277	8.21	2.03	12	0.35	455.00	1841.00	4840	20230504	-22.83	2975	20231024	25.55	3940	-5.20	20240326	3235	15.46	20240117	4840	-22.83	20230504	2975	25.55	20231024	1.56	N	353810	100	34 억		503593	N	N	0	N	00	N
76	20240417	141108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3770	80	2	2.17	412901955	110444	67.46	3695	3850	3640	4795	2585	3690	3738.56	1.47	0	-19091	3800	3745	3655	3600	3510	3700	3555	34	1105	100	2800	5	1	34191720	1289	8.29	2.05	12	0.32	455.00	1841.00	4840	20230504	-22.11	2975	20231024	26.72	3940	-4.31	20240326	3235	16.54	20240117	4840	-22.11	20230504	2975	26.72	20231024	1.56	N	353810	100	34 억		503593	N	N	0	N	00	N
77	20240417	131109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3765	75	2	2.03	189230065	51305	31.34	3695	3790	3640	4795	2585	3690	3688.34	1.47	0	4163	3800	3745	3655	3600	3510	3700	3555	34	1105	100	2800	5	1	34191720	1287	8.27	2.05	12	0.15	455.00	1841.00	4840	20230504	-22.21	2975	20231024	26.55	3940	-4.44	20240326	3235	16.38	20240117	4840	-22.21	20230504	2975	26.55	20231024	1.56	N	353810	100	34 억		503593	N	N	0	N	00	N
78	20240417	121110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3690	0	3	0.00	107593235	29350	17.93	3695	3705	3640	4795	2585	3690	3665.87	1.47	0	3927	3800	3745	3655	3600	3510	3700	3555	34	1105	100	2800	5	1	34191720	1262	8.11	2.00	12	0.09	455.00	1841.00	4840	20230504	-23.76	2975	20231024	24.03	3940	-6.35	20240326	3235	14.06	20240117	4840	-23.76	20230504	2975	24.03	20231024	1.56	N	353810	100	34 억		503593	N	N	0	N	00	N
79	20240417	111114	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3670	-20	5	-0.54	91068125	24877	15.20	3695	3700	3640	4795	2585	3690	3660.74	1.47	0	5434	3800	3745	3655	3600	3510	3700	3555	34	1105	100	2800	5	1	34191720	1255	8.07	1.99	12	0.07	455.00	1841.00	4840	20230504	-24.17	2975	20231024	23.36	3940	-6.85	20240326	3235	13.45	20240117	4840	-24.17	20230504	2975	23.36	20231024	1.56	N	353810	100	34 억		503593	N	N	0	N	00	N
80	20240417	101103	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	-40	5	-1.08	80569100	21999	13.44	3695	3700	3640	4795	2585	3690	3662.40	1.47	0	5699	3800	3745	3655	3600	3510	3700	3555	34	1105	100	2800	5	1	34191720	1248	8.02	1.98	12	0.06	455.00	1841.00	4840	20230504	-24.59	2975	20231024	22.69	3940	-7.36	20240326	3235	12.83	20240117	4840	-24.59	20230504	2975	22.69	20231024	1.56	N	353810	100	34 억		503593	N	N	0	N	00	N
81	20240417	091059	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	-25	5	-0.68	7206895	1951	1.19	3695	3700	3665	4795	2585	3690	3693.95	1.47	0	-1094	3800	3745	3655	3600	3510	3700	3555	34	1105	100	2800	5	1	34191720	1253	8.05	1.99	12	0.01	455.00	1841.00	4840	20230504	-24.28	2975	20231024	23.19	3940	-6.98	20240326	3235	13.29	20240117	4840	-24.28	20230504	2975	23.19	20231024	1.56	N	353810	100	34 억		503593	N	N	0	N	00	N
82	20240416	161105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3690	-35	5	-0.94	589747030	163615	318.04	3710	3710	3565	4840	2610	3725	3604.48	1.38	0	30974	3815	3770	3695	3650	3575	3792	3672	34	1115	100	2830	5	1	34191720	1262	8.11	2.00	12	0.48	455.00	1841.00	4840	20230504	-23.76	2975	20231024	24.03	3940	-6.35	20240326	3235	14.06	20240117	4840	-23.76	20230504	2975	24.03	20231024	1.59	N	353810	100	34 억		472619	N	N	0	N	00	N
83	20240416	151103	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3645	-80	5	-2.15	573985435	159297	309.65	3710	3710	3565	4840	2610	3725	3603.24	1.38	0	31101	3815	3770	3695	3650	3575	3792	3672	34	1115	100	2830	5	1	34191720	1246	8.01	1.98	12	0.47	455.00	1841.00	4840	20230504	-24.69	2975	20231024	22.52	3940	-7.49	20240326	3235	12.67	20240117	4840	-24.69	20230504	2975	22.52	20231024	1.59	N	353810	100	34 억		472619	N	N	0	N	00	N
84	20240416	141105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3640	-85	5	-2.28	520752540	144606	281.09	3710	3710	3565	4840	2610	3725	3601.18	1.38	0	35142	3815	3770	3695	3650	3575	3792	3672	34	1115	100	2830	5	1	34191720	1245	8.00	1.98	12	0.42	455.00	1841.00	4840	20230504	-24.79	2975	20231024	22.35	3940	-7.61	20240326	3235	12.52	20240117	4840	-24.79	20230504	2975	22.35	20231024	1.59	N	353810	100	34 억		472619	N	N	0	N	00	N
85	20240416	131101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3615	-110	5	-2.95	503668630	139899	271.94	3710	3710	3565	4840	2610	3725	3600.23	1.38	0	35904	3815	3770	3695	3650	3575	3792	3672	34	1115	100	2830	5	1	34191720	1236	7.95	1.96	12	0.41	455.00	1841.00	4840	20230504	-25.31	2975	20231024	21.51	3940	-8.25	20240326	3235	11.75	20240117	4840	-25.31	20230504	2975	21.51	20231024	1.59	N	353810	100	34 억		472619	N	N	0	N	00	N
86	20240416	121105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3600	-125	5	-3.36	492625415	136836	265.99	3710	3710	3565	4840	2610	3725	3600.12	1.38	0	38304	3815	3770	3695	3650	3575	3792	3672	34	1115	100	2830	5	1	34191720	1231	7.91	1.96	12	0.40	455.00	1841.00	4840	20230504	-25.62	2975	20231024	21.01	3940	-8.63	20240326	3235	11.28	20240117	4840	-25.62	20230504	2975	21.01	20231024	1.59	N	353810	100	34 억		472619	N	N	0	N	00	N
87	20240416	111100	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3630	-95	5	-2.55	351688835	97638	189.79	3710	3710	3565	4840	2610	3725	3601.97	1.38	0	44207	3815	3770	3695	3650	3575	3792	3672	34	1115	100	2830	5	1	34191720	1241	7.98	1.97	12	0.29	455.00	1841.00	4840	20230504	-25.00	2975	20231024	22.02	3940	-7.87	20240326	3235	12.21	20240117	4840	-25.00	20230504	2975	22.02	20231024	1.59	N	353810	100	34 억		472619	N	N	0	N	00	N
88	20240416	101051	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3615	-110	5	-2.95	329373505	91485	177.83	3710	3710	3565	4840	2610	3725	3600.30	1.38	0	47298	3815	3770	3695	3650	3575	3792	3672	34	1115	100	2830	5	1	34191720	1236	7.95	1.96	12	0.27	455.00	1841.00	4840	20230504	-25.31	2975	20231024	21.51	3940	-8.25	20240326	3235	11.75	20240117	4840	-25.31	20230504	2975	21.51	20231024	1.59	N	353810	100	34 억		472619	N	N	0	N	00	N
89	20240416	091051	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3690	-35	5	-0.94	7828005	2121	4.12	3710	3710	3655	4840	2610	3725	3690.71	1.38	0	472	3815	3770	3695	3650	3575	3792	3672	34	1115	100	2830	5	1	34191720	1262	8.11	2.00	12	0.01	455.00	1841.00	4840	20230504	-23.76	2975	20231024	24.03	3940	-6.35	20240326	3235	14.06	20240117	4840	-23.76	20230504	2975	24.03	20231024	1.59	N	353810	100	34 억		472619	N	N	0	N	00	N
90	20240415	161049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3725	30	2	0.81	188862005	51219	87.69	3660	3740	3620	4800	2590	3695	3687.34	1.39	0	-4050	3825	3760	3655	3590	3485	3792	3622	34	1105	100	2800	5	1	34191720	1274	8.19	2.02	12	0.15	455.00	1841.00	4840	20230504	-23.04	2975	20231024	25.21	3940	-5.46	20240326	3235	15.15	20240117	4840	-23.04	20230504	2975	25.21	20231024	1.56	N	353810	100	34 억		476949	N	N	0	N	00	N
91	20240415	151055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3710	15	2	0.41	183293050	49720	85.12	3660	3740	3620	4800	2590	3695	3686.50	1.39	0	-3712	3825	3760	3655	3590	3485	3792	3622	34	1105	100	2800	5	1	34191720	1269	8.15	2.02	12	0.15	455.00	1841.00	4840	20230504	-23.35	2975	20231024	24.71	3940	-5.84	20240326	3235	14.68	20240117	4840	-23.35	20230504	2975	24.71	20231024	1.56	N	353810	100	34 억		476949	N	N	0	N	00	N
92	20240415	141047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	-30	5	-0.81	140602615	38107	65.24	3660	3740	3640	4800	2590	3695	3689.68	1.39	0	-3161	3825	3760	3655	3590	3485	3792	3622	34	1105	100	2800	5	1	34191720	1253	8.05	1.99	12	0.11	455.00	1841.00	4840	20230504	-24.28	2975	20231024	23.19	3940	-6.98	20240326	3235	13.29	20240117	4840	-24.28	20230504	2975	23.19	20231024	1.56	N	353810	100	34 억		476949	N	N	0	N	00	N
93	20240415	131035	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3675	-20	5	-0.54	124714725	33755	57.79	3660	3740	3650	4800	2590	3695	3694.70	1.39	0	-2321	3825	3760	3655	3590	3485	3792	3622	34	1105	100	2800	5	1	34191720	1257	8.08	2.00	12	0.10	455.00	1841.00	4840	20230504	-24.07	2975	20231024	23.53	3940	-6.73	20240326	3235	13.60	20240117	4840	-24.07	20230504	2975	23.53	20231024	1.56	N	353810	100	34 억		476949	N	N	0	N	00	N
94	20240415	121052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3670	-25	5	-0.68	118569875	32079	54.92	3660	3740	3650	4800	2590	3695	3696.18	1.39	0	-1838	3825	3760	3655	3590	3485	3792	3622	34	1105	100	2800	5	1	34191720	1255	8.07	1.99	12	0.09	455.00	1841.00	4840	20230504	-24.17	2975	20231024	23.36	3940	-6.85	20240326	3235	13.45	20240117	4840	-24.17	20230504	2975	23.36	20231024	1.56	N	353810	100	34 억		476949	N	N	0	N	00	N
95	20240415	111051	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3670	-25	5	-0.68	107898135	29165	49.93	3660	3740	3650	4800	2590	3695	3699.58	1.39	0	-1512	3825	3760	3655	3590	3485	3792	3622	34	1105	100	2800	5	1	34191720	1255	8.07	1.99	12	0.09	455.00	1841.00	4840	20230504	-24.17	2975	20231024	23.36	3940	-6.85	20240326	3235	13.45	20240117	4840	-24.17	20230504	2975	23.36	20231024	1.56	N	353810	100	34 억		476949	N	N	0	N	00	N
96	20240415	101044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3730	35	2	0.95	84135075	22705	38.87	3660	3740	3650	4800	2590	3695	3705.58	1.39	0	121	3825	3760	3655	3590	3485	3792	3622	34	1105	100	2800	5	1	34191720	1275	8.20	2.03	12	0.07	455.00	1841.00	4840	20230504	-22.93	2975	20231024	25.38	3940	-5.33	20240326	3235	15.30	20240117	4840	-22.93	20230504	2975	25.38	20231024	1.56	N	353810	100	34 억		476949	N	N	0	N	00	N
97	20240415	091053	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3725	30	2	0.81	24815920	6684	11.44	3660	3735	3650	4800	2590	3695	3712.76	1.39	0	-1332	3825	3760	3655	3590	3485	3792	3622	34	1105	100	2800	5	1	34191720	1274	8.19	2.02	12	0.02	455.00	1841.00	4840	20230504	-23.04	2975	20231024	25.21	3940	-5.46	20240326	3235	15.15	20240117	4840	-23.04	20230504	2975	25.21	20231024	1.56	N	353810	100	34 억		476949	N	N	0	N	00	N
98	20240412	161043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	125	2	3.50	213940665	58401	87.11	3550	3720	3550	4640	2500	3570	3663.30	1.39	0	3285	3710	3640	3585	3515	3460	3612	3487	34	1070	100	2710	5	1	34191720	1263	8.12	2.01	12	0.17	455.00	1841.00	4840	20230504	-23.66	2975	20231024	24.20	3940	-6.22	20240326	3235	14.22	20240117	4840	-23.66	20230504	2975	24.20	20231024	1.61	N	353810	100	34 억		473594	N	N	0	N	00	N
99	20240412	151047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3715	145	2	4.06	204517525	55847	83.30	3550	3720	3550	4640	2500	3570	3662.10	1.39	0	3040	3710	3640	3585	3515	3460	3612	3487	34	1070	100	2710	5	1	34191720	1270	8.16	2.02	12	0.16	455.00	1841.00	4840	20230504	-23.24	2975	20231024	24.87	3940	-5.71	20240326	3235	14.84	20240117	4840	-23.24	20230504	2975	24.87	20231024	1.61	N	353810	100	34 억		473594	N	N	0	N	00	N
100	20240412	141044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3700	130	2	3.64	165206465	45244	67.49	3550	3705	3550	4640	2500	3570	3651.46	1.39	0	3560	3710	3640	3585	3515	3460	3612	3487	34	1070	100	2710	5	1	34191720	1265	8.13	2.01	12	0.13	455.00	1841.00	4840	20230504	-23.55	2975	20231024	24.37	3940	-6.09	20240326	3235	14.37	20240117	4840	-23.55	20230504	2975	24.37	20231024	1.61	N	353810	100	34 억		473594	N	N	0	N	00	N
101	20240412	131032	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3615	45	2	1.26	115777205	31735	47.34	3550	3700	3550	4640	2500	3570	3648.25	1.39	0	1027	3710	3640	3585	3515	3460	3612	3487	34	1070	100	2710	5	1	34191720	1236	7.95	1.96	12	0.09	455.00	1841.00	4840	20230504	-25.31	2975	20231024	21.51	3940	-8.25	20240326	3235	11.75	20240117	4840	-25.31	20230504	2975	21.51	20231024	1.61	N	353810	100	34 억		473594	N	N	0	N	00	N
102	20240412	121038	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3630	60	2	1.68	109146585	29905	44.61	3550	3700	3550	4640	2500	3570	3649.78	1.39	0	1815	3710	3640	3585	3515	3460	3612	3487	34	1070	100	2710	5	1	34191720	1241	7.98	1.97	12	0.09	455.00	1841.00	4840	20230504	-25.00	2975	20231024	22.02	3940	-7.87	20240326	3235	12.21	20240117	4840	-25.00	20230504	2975	22.02	20231024	1.61	N	353810	100	34 억		473594	N	N	0	N	00	N
103	20240412	111038	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3645	75	2	2.10	96181735	26334	39.28	3550	3700	3550	4640	2500	3570	3652.38	1.39	0	-978	3710	3640	3585	3515	3460	3612	3487	34	1070	100	2710	5	1	34191720	1246	8.01	1.98	12	0.08	455.00	1841.00	4840	20230504	-24.69	2975	20231024	22.52	3940	-7.49	20240326	3235	12.67	20240117	4840	-24.69	20230504	2975	22.52	20231024	1.61	N	353810	100	34 억		473594	N	N	0	N	00	N
104	20240412	101039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3670	100	2	2.80	82469480	22567	33.66	3550	3700	3550	4640	2500	3570	3654.43	1.39	0	-567	3710	3640	3585	3515	3460	3612	3487	34	1070	100	2710	5	1	34191720	1255	8.07	1.99	12	0.07	455.00	1841.00	4840	20230504	-24.17	2975	20231024	23.36	3940	-6.85	20240326	3235	13.45	20240117	4840	-24.17	20230504	2975	23.36	20231024	1.61	N	353810	100	34 억		473594	N	N	0	N	00	N
105	20240412	091040	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3610	40	2	1.12	15776830	4398	6.56	3550	3610	3550	4640	2500	3570	3587.27	1.39	0	-256	3710	3640	3585	3515	3460	3612	3487	34	1070	100	2710	5	1	34191720	1234	7.93	1.96	12	0.01	455.00	1841.00	4840	20230504	-25.41	2975	20231024	21.34	3940	-8.38	20240326	3235	11.59	20240117	4840	-25.41	20230504	2975	21.34	20231024	1.61	N	353810	100	34 억		473594	N	N	0	N	00	N
106	20240411	161036	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3570	-70	5	-1.92	239265670	67030	94.85	3605	3655	3530	4730	2550	3640	3569.53	1.38	0	2503	3766	3702	3671	3607	3576	3687	3592	34	1090	100	2760	5	1	34191720	1221	7.85	1.94	12	0.20	455.00	1841.00	4840	20230504	-26.24	2975	20231024	20.00	3940	-9.39	20240326	3235	10.36	20240117	4840	-26.24	20230504	2975	20.00	20231024	1.60	N	353810	100	34 억		471091	N	N	0	N	00	N
107	20240411	151039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3565	-75	5	-2.06	223717130	62674	88.69	3605	3655	3530	4730	2550	3640	3569.54	1.38	0	3114	3766	3702	3671	3607	3576	3687	3592	34	1090	100	2760	5	1	34191720	1219	7.84	1.94	12	0.18	455.00	1841.00	4840	20230504	-26.34	2975	20231024	19.83	3940	-9.52	20240326	3235	10.20	20240117	4840	-26.34	20230504	2975	19.83	20231024	1.60	N	353810	100	34 억		471091	N	N	0	N	00	N
108	20240411	141036	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3555	-85	5	-2.34	207496965	58107	82.23	3605	3655	3530	4730	2550	3640	3570.95	1.38	0	3438	3766	3702	3671	3607	3576	3687	3592	34	1090	100	2760	5	1	34191720	1216	7.81	1.93	12	0.17	455.00	1841.00	4840	20230504	-26.55	2975	20231024	19.50	3940	-9.77	20240326	3235	9.89	20240117	4840	-26.55	20230504	2975	19.50	20231024	1.60	N	353810	100	34 억		471091	N	N	0	N	00	N
109	20240411	131023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3570	-70	5	-1.92	145006125	40541	57.37	3605	3655	3550	4730	2550	3640	3576.78	1.38	0	2479	3766	3702	3671	3607	3576	3687	3592	34	1090	100	2760	5	1	34191720	1221	7.85	1.94	12	0.12	455.00	1841.00	4840	20230504	-26.24	2975	20231024	20.00	3940	-9.39	20240326	3235	10.36	20240117	4840	-26.24	20230504	2975	20.00	20231024	1.60	N	353810	100	34 억		471091	N	N	0	N	00	N
110	20240411	121038	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3570	-70	5	-1.92	129273945	36116	51.11	3605	3655	3550	4730	2550	3640	3579.41	1.38	0	2796	3766	3702	3671	3607	3576	3687	3592	34	1090	100	2760	5	1	34191720	1221	7.85	1.94	12	0.11	455.00	1841.00	4840	20230504	-26.24	2975	20231024	20.00	3940	-9.39	20240326	3235	10.36	20240117	4840	-26.24	20230504	2975	20.00	20231024	1.60	N	353810	100	34 억		471091	N	N	0	N	00	N
111	20240411	111028	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3580	-60	5	-1.65	102935015	28730	40.65	3605	3655	3550	4730	2550	3640	3582.84	1.38	0	3203	3766	3702	3671	3607	3576	3687	3592	34	1090	100	2760	5	1	34191720	1224	7.87	1.94	12	0.08	455.00	1841.00	4840	20230504	-26.03	2975	20231024	20.34	3940	-9.14	20240326	3235	10.66	20240117	4840	-26.03	20230504	2975	20.34	20231024	1.60	N	353810	100	34 억		471091	N	N	0	N	00	N
112	20240411	101034	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3590	-50	5	-1.37	89300915	24905	35.24	3605	3655	3550	4730	2550	3640	3585.66	1.38	0	2895	3766	3702	3671	3607	3576	3687	3592	34	1090	100	2760	5	1	34191720	1227	7.89	1.95	12	0.07	455.00	1841.00	4840	20230504	-25.83	2975	20231024	20.67	3940	-8.88	20240326	3235	10.97	20240117	4840	-25.83	20230504	2975	20.67	20231024	1.60	N	353810	100	34 억		471091	N	N	0	N	00	N
113	20240411	091034	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3610	-30	5	-0.82	29031445	8028	11.36	3605	3655	3585	4730	2550	3640	3616.27	1.38	0	-3561	3766	3702	3671	3607	3576	3687	3592	34	1090	100	2760	5	1	34191720	1234	7.93	1.96	12	0.02	455.00	1841.00	4840	20230504	-25.41	2975	20231024	21.34	3940	-8.38	20240326	3235	11.59	20240117	4840	-25.41	20230504	2975	21.34	20231024	1.60	N	353810	100	34 억		471091	N	N	0	N	00	N
114	20240409	161017	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3640	-95	5	-2.54	260353580	70580	143.20	3735	3735	3640	4855	2615	3735	3688.77	1.40	0	-7893	3781	3757	3716	3692	3651	3737	3672	34	1120	100	2830	5	1	34191720	1245	8.00	1.98	12	0.21	455.00	1841.00	4840	20230504	-24.79	2975	20231024	22.35	3940	-7.61	20240326	3235	12.52	20240117	4840	-24.79	20230504	2975	22.35	20231024	1.59	N	353810	100	34 억		478950	N	N	0	N	00	N
115	20240409	151021	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3700	-35	5	-0.94	206960695	55987	113.60	3735	3735	3670	4855	2615	3735	3696.58	1.40	0	-4848	3781	3757	3716	3692	3651	3737	3672	34	1120	100	2830	5	1	34191720	1265	8.13	2.01	12	0.16	455.00	1841.00	4840	20230504	-23.55	2975	20231024	24.37	3940	-6.09	20240326	3235	14.37	20240117	4840	-23.55	20230504	2975	24.37	20231024	1.59	N	353810	100	34 억		478950	N	N	0	N	00	N
116	20240409	141027	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3715	-20	5	-0.54	161901395	43740	88.75	3735	3735	3670	4855	2615	3735	3701.45	1.40	0	-2996	3781	3757	3716	3692	3651	3737	3672	34	1120	100	2830	5	1	34191720	1270	8.16	2.02	12	0.13	455.00	1841.00	4840	20230504	-23.24	2975	20231024	24.87	3940	-5.71	20240326	3235	14.84	20240117	4840	-23.24	20230504	2975	24.87	20231024	1.59	N	353810	100	34 억		478950	N	N	0	N	00	N
117	20240409	131019	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	-40	5	-1.07	144600520	39060	79.25	3735	3735	3670	4855	2615	3735	3702.01	1.40	0	-1692	3781	3757	3716	3692	3651	3737	3672	34	1120	100	2830	5	1	34191720	1263	8.12	2.01	12	0.11	455.00	1841.00	4840	20230504	-23.66	2975	20231024	24.20	3940	-6.22	20240326	3235	14.22	20240117	4840	-23.66	20230504	2975	24.20	20231024	1.59	N	353810	100	34 억		478950	N	N	0	N	00	N
118	20240409	121024	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3710	-25	5	-0.67	130932185	35371	71.77	3735	3735	3670	4855	2615	3735	3701.68	1.40	0	-759	3781	3757	3716	3692	3651	3737	3672	34	1120	100	2830	5	1	34191720	1269	8.15	2.02	12	0.10	455.00	1841.00	4840	20230504	-23.35	2975	20231024	24.71	3940	-5.84	20240326	3235	14.68	20240117	4840	-23.35	20230504	2975	24.71	20231024	1.59	N	353810	100	34 억		478950	N	N	0	N	00	N
119	20240409	111022	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3690	-45	5	-1.20	100858725	27291	55.37	3735	3735	3670	4855	2615	3735	3695.68	1.40	0	-723	3781	3757	3716	3692	3651	3737	3672	34	1120	100	2830	5	1	34191720	1262	8.11	2.00	12	0.08	455.00	1841.00	4840	20230504	-23.76	2975	20231024	24.03	3940	-6.35	20240326	3235	14.06	20240117	4840	-23.76	20230504	2975	24.03	20231024	1.59	N	353810	100	34 억		478950	N	N	0	N	00	N
120	20240409	101015	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3690	-45	5	-1.20	72312590	19572	39.71	3735	3735	3670	4855	2615	3735	3694.70	1.40	0	1028	3781	3757	3716	3692	3651	3737	3672	34	1120	100	2830	5	1	34191720	1262	8.11	2.00	12	0.06	455.00	1841.00	4840	20230504	-23.76	2975	20231024	24.03	3940	-6.35	20240326	3235	14.06	20240117	4840	-23.76	20230504	2975	24.03	20231024	1.59	N	353810	100	34 억		478950	N	N	0	N	00	N
121	20240409	091035	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3730	-5	5	-0.13	24722865	6708	13.61	3735	3735	3670	4855	2615	3735	3685.58	1.40	0	322	3781	3757	3716	3692	3651	3737	3672	34	1120	100	2830	5	1	34191720	1275	8.20	2.03	12	0.02	455.00	1841.00	4840	20230504	-22.93	2975	20231024	25.38	3940	-5.33	20240326	3235	15.30	20240117	4840	-22.93	20230504	2975	25.38	20231024	1.59	N	353810	100	34 억		478950	N	N	0	N	00	N
122	20240408	161014	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3735	0	3	0.00	182489795	49267	158.42	3740	3740	3675	4855	2615	3735	3704.08	1.43	0	-8411	3765	3750	3720	3705	3675	3757	3712	34	1120	100	2830	5	1	34191720	1277	8.21	2.03	12	0.14	455.00	1841.00	4840	20230504	-22.83	2975	20231024	25.55	3940	-5.20	20240326	3235	15.46	20240117	4840	-22.83	20230504	2975	25.55	20231024	1.73	N	353810	100	34 억		487383	N	N	0	N	00	N
123	20240408	151023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3725	-10	5	-0.27	177922375	48043	154.48	3740	3740	3675	4855	2615	3735	3703.40	1.43	0	-8326	3765	3750	3720	3705	3675	3757	3712	34	1120	100	2830	5	1	34191720	1274	8.19	2.02	12	0.14	455.00	1841.00	4840	20230504	-23.04	2975	20231024	25.21	3940	-5.46	20240326	3235	15.15	20240117	4840	-23.04	20230504	2975	25.21	20231024	1.73	N	353810	100	34 억		487383	N	N	0	N	00	N
124	20240408	141021	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3735	0	3	0.00	170666605	46086	148.19	3740	3740	3675	4855	2615	3735	3703.22	1.43	0	-7917	3765	3750	3720	3705	3675	3757	3712	34	1120	100	2830	5	1	34191720	1277	8.21	2.03	12	0.13	455.00	1841.00	4840	20230504	-22.83	2975	20231024	25.55	3940	-5.20	20240326	3235	15.46	20240117	4840	-22.83	20230504	2975	25.55	20231024	1.73	N	353810	100	34 억		487383	N	N	0	N	00	N
125	20240408	131015	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3730	-5	5	-0.13	117938815	31827	102.34	3740	3740	3680	4855	2615	3735	3705.62	1.43	0	-8149	3765	3750	3720	3705	3675	3757	3712	34	1120	100	2830	5	1	34191720	1275	8.20	2.03	12	0.09	455.00	1841.00	4840	20230504	-22.93	2975	20231024	25.38	3940	-5.33	20240326	3235	15.30	20240117	4840	-22.93	20230504	2975	25.38	20231024	1.73	N	353810	100	34 억		487383	N	N	0	N	00	N
126	20240408	121023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3685	-50	5	-1.34	93882745	25350	81.51	3740	3740	3685	4855	2615	3735	3703.46	1.43	0	-7636	3765	3750	3720	3705	3675	3757	3712	34	1120	100	2830	5	1	34191720	1260	8.10	2.00	12	0.07	455.00	1841.00	4840	20230504	-23.86	2975	20231024	23.87	3940	-6.47	20240326	3235	13.91	20240117	4840	-23.86	20230504	2975	23.87	20231024	1.73	N	353810	100	34 억		487383	N	N	0	N	00	N
127	20240408	111026	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3705	-30	5	-0.80	70249880	18947	60.92	3740	3740	3690	4855	2615	3735	3707.70	1.43	0	-6418	3765	3750	3720	3705	3675	3757	3712	34	1120	100	2830	5	1	34191720	1267	8.14	2.01	12	0.06	455.00	1841.00	4840	20230504	-23.45	2975	20231024	24.54	3940	-5.96	20240326	3235	14.53	20240117	4840	-23.45	20230504	2975	24.54	20231024	1.73	N	353810	100	34 억		487383	N	N	0	N	00	N
128	20240408	101011	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3710	-25	5	-0.67	56532680	15235	48.99	3740	3740	3700	4855	2615	3735	3710.71	1.43	0	-6418	3765	3750	3720	3705	3675	3757	3712	34	1120	100	2830	5	1	34191720	1269	8.15	2.02	12	0.04	455.00	1841.00	4840	20230504	-23.35	2975	20231024	24.71	3940	-5.84	20240326	3235	14.68	20240117	4840	-23.35	20230504	2975	24.71	20231024	1.73	N	353810	100	34 억		487383	N	N	0	N	00	N
129	20240408	091023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3715	-20	5	-0.54	11936880	3201	10.29	3740	3740	3715	4855	2615	3735	3729.11	1.43	0	-601	3765	3750	3720	3705	3675	3757	3712	34	1120	100	2830	5	1	34191720	1270	8.16	2.02	12	0.01	455.00	1841.00	4840	20230504	-23.24	2975	20231024	24.87	3940	-5.71	20240326	3235	14.84	20240117	4840	-23.24	20230504	2975	24.87	20231024	1.73	N	353810	100	34 억		487383	N	N	0	N	00	N
130	20240405	161017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3735	-5	5	-0.13	115272550	31091	31.75	3705	3735	3690	4860	2620	3740	3707.58	1.42	0	927	3846	3792	3726	3672	3606	3820	3700	34	1120	100	2840	5	1	34191720	1277	8.21	2.03	12	0.09	455.00	1841.00	4840	20230504	-22.83	2975	20231024	25.55	3940	-5.20	20240326	3235	15.46	20240117	4840	-22.83	20230504	2975	25.55	20231024	1.81	N	353810	100	34 억		486456	N	N	0	N	00	N
131	20240405	151014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3720	-20	5	-0.53	97934820	26432	26.99	3705	3735	3690	4860	2620	3740	3705.16	1.42	0	1267	3846	3792	3726	3672	3606	3820	3700	34	1120	100	2840	5	1	34191720	1272	8.18	2.02	12	0.08	455.00	1841.00	4840	20230504	-23.14	2975	20231024	25.04	3940	-5.58	20240326	3235	14.99	20240117	4840	-23.14	20230504	2975	25.04	20231024	1.81	N	353810	100	34 억		486456	N	N	0	N	00	N
132	20240405	141012	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3710	-30	5	-0.80	81434225	21992	22.46	3705	3735	3690	4860	2620	3740	3702.90	1.42	0	1345	3846	3792	3726	3672	3606	3820	3700	34	1120	100	2840	5	1	34191720	1269	8.15	2.02	12	0.06	455.00	1841.00	4840	20230504	-23.35	2975	20231024	24.71	3940	-5.84	20240326	3235	14.68	20240117	4840	-23.35	20230504	2975	24.71	20231024	1.81	N	353810	100	34 억		486456	N	N	0	N	00	N
133	20240405	131009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3720	-20	5	-0.53	73747970	19923	20.34	3705	3735	3690	4860	2620	3740	3701.65	1.42	0	1426	3846	3792	3726	3672	3606	3820	3700	34	1120	100	2840	5	1	34191720	1272	8.18	2.02	12	0.06	455.00	1841.00	4840	20230504	-23.14	2975	20231024	25.04	3940	-5.58	20240326	3235	14.99	20240117	4840	-23.14	20230504	2975	25.04	20231024	1.81	N	353810	100	34 억		486456	N	N	0	N	00	N
134	20240405	121013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3710	-30	5	-0.80	72121205	19485	19.90	3705	3735	3690	4860	2620	3740	3701.37	1.42	0	1426	3846	3792	3726	3672	3606	3820	3700	34	1120	100	2840	5	1	34191720	1269	8.15	2.02	12	0.06	455.00	1841.00	4840	20230504	-23.35	2975	20231024	24.71	3940	-5.84	20240326	3235	14.68	20240117	4840	-23.35	20230504	2975	24.71	20231024	1.81	N	353810	100	34 억		486456	N	N	0	N	00	N
135	20240405	111021	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3695	-45	5	-1.20	45776440	12361	12.62	3705	3735	3695	4860	2620	3740	3703.30	1.42	0	-222	3846	3792	3726	3672	3606	3820	3700	34	1120	100	2840	5	1	34191720	1263	8.12	2.01	12	0.04	455.00	1841.00	4840	20230504	-23.66	2975	20231024	24.20	3940	-6.22	20240326	3235	14.22	20240117	4840	-23.66	20230504	2975	24.20	20231024	1.81	N	353810	100	34 억		486456	N	N	0	N	00	N
136	20240405	100850	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3720	-20	5	-0.53	16260165	4385	4.48	3705	3735	3700	4860	2620	3740	3708.13	1.42	0	2125	3846	3792	3726	3672	3606	3820	3700	34	1120	100	2840	5	1	34191720	1272	8.18	2.02	12	0.01	455.00	1841.00	4840	20230504	-23.14	2975	20231024	25.04	3940	-5.58	20240326	3235	14.99	20240117	4840	-23.14	20230504	2975	25.04	20231024	1.81	N	353810	100	34 억		486456	N	N	0	N	00	N
137	20240405	091000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3700	-40	5	-1.07	5498775	1484	1.52	3705	3735	3700	4860	2620	3740	3705.37	1.42	0	47	3846	3792	3726	3672	3606	3820	3700	34	1120	100	2840	5	1	34191720	1265	8.13	2.01	12	0.00	455.00	1841.00	4840	20230504	-23.55	2975	20231024	24.37	3940	-6.09	20240326	3235	14.37	20240117	4840	-23.55	20230504	2975	24.37	20231024	1.81	N	353810	100	34 억		486456	N	N	0	N	00	N
138	20240404	160957	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	40	2	1.08	363755250	97916	176.86	3670	3780	3660	4810	2590	3700	3714.97	1.43	0	-3158	3776	3737	3701	3662	3626	3720	3645	34	1110	100	2810	5	1	34191720	1279	8.22	2.03	12	0.29	455.00	1841.00	4840	20230504	-22.73	2975	20231024	25.71	3940	-5.08	20240326	3235	15.61	20240117	4840	-22.73	20230504	2975	25.71	20231024	1.86	N	353810	100	34 억		489613	N	N	0	N	00	N
139	20240404	150956	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3730	30	2	0.81	355506590	95706	172.87	3670	3780	3660	4810	2590	3700	3714.57	1.43	0	-3630	3776	3737	3701	3662	3626	3720	3645	34	1110	100	2810	5	1	34191720	1275	8.20	2.03	12	0.28	455.00	1841.00	4840	20230504	-22.93	2975	20231024	25.38	3940	-5.33	20240326	3235	15.30	20240117	4840	-22.93	20230504	2975	25.38	20231024	1.86	N	353810	100	34 억		489613	N	N	0	N	00	N
140	20240404	141004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	40	2	1.08	349257255	94026	169.84	3670	3780	3660	4810	2590	3700	3714.48	1.43	0	-3851	3776	3737	3701	3662	3626	3720	3645	34	1110	100	2810	5	1	34191720	1279	8.22	2.03	12	0.27	455.00	1841.00	4840	20230504	-22.73	2975	20231024	25.71	3940	-5.08	20240326	3235	15.61	20240117	4840	-22.73	20230504	2975	25.71	20231024	1.86	N	353810	100	34 억		489613	N	N	0	N	00	N
141	20240404	130951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3750	50	2	1.35	343029530	92362	166.83	3670	3780	3660	4810	2590	3700	3713.97	1.43	0	-5031	3776	3737	3701	3662	3626	3720	3645	34	1110	100	2810	5	1	34191720	1282	8.24	2.04	12	0.27	455.00	1841.00	4840	20230504	-22.52	2975	20231024	26.05	3940	-4.82	20240326	3235	15.92	20240117	4840	-22.52	20230504	2975	26.05	20231024	1.86	N	353810	100	34 억		489613	N	N	0	N	00	N
142	20240404	120958	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3710	10	2	0.27	287476055	77442	139.88	3670	3780	3660	4810	2590	3700	3712.15	1.43	0	-2268	3776	3737	3701	3662	3626	3720	3645	34	1110	100	2810	5	1	34191720	1269	8.15	2.02	12	0.23	455.00	1841.00	4840	20230504	-23.35	2975	20231024	24.71	3940	-5.84	20240326	3235	14.68	20240117	4840	-23.35	20230504	2975	24.71	20231024	1.86	N	353810	100	34 억		489613	N	N	0	N	00	N
143	20240404	110959	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3720	20	2	0.54	278522485	75020	135.51	3670	3780	3660	4810	2590	3700	3712.64	1.43	0	-1896	3776	3737	3701	3662	3626	3720	3645	34	1110	100	2810	5	1	34191720	1272	8.18	2.02	12	0.22	455.00	1841.00	4840	20230504	-23.14	2975	20231024	25.04	3940	-5.58	20240326	3235	14.99	20240117	4840	-23.14	20230504	2975	25.04	20231024	1.86	N	353810	100	34 억		489613	N	N	0	N	00	N
144	20240404	100956	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3730	30	2	0.81	241126475	64953	117.32	3670	3780	3660	4810	2590	3700	3712.32	1.43	0	-466	3776	3737	3701	3662	3626	3720	3645	34	1110	100	2810	5	1	34191720	1275	8.20	2.03	12	0.19	455.00	1841.00	4840	20230504	-22.93	2975	20231024	25.38	3940	-5.33	20240326	3235	15.30	20240117	4840	-22.93	20230504	2975	25.38	20231024	1.86	N	353810	100	34 억		489613	N	N	0	N	00	N
145	20240404	091000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3745	45	2	1.22	216243670	58299	105.30	3670	3780	3660	4810	2590	3700	3709.22	1.43	0	-811	3776	3737	3701	3662	3626	3720	3645	34	1110	100	2810	5	1	34191720	1280	8.23	2.03	12	0.17	455.00	1841.00	4840	20230504	-22.62	2975	20231024	25.88	3940	-4.95	20240326	3235	15.77	20240117	4840	-22.62	20230504	2975	25.88	20231024	1.86	N	353810	100	34 억		489613	N	N	0	N	00	N
146	20240403	160955	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3700	-45	5	-1.20	198385570	53849	66.28	3740	3740	3665	4865	2625	3745	3684.11	1.43	0	494	3845	3795	3750	3700	3655	3772	3677	34	1120	100	2840	5	1	34191720	1265	8.13	2.01	12	0.16	455.00	1841.00	4840	20230504	-23.55	2975	20231024	24.37	3940	-6.09	20240326	3235	14.37	20240117	4840	-23.55	20230504	2975	24.37	20231024	1.91	N	353810	100	34 억		489121	N	N	0	N	00	N
147	20240403	150956	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3685	-60	5	-1.60	197162365	53517	65.87	3740	3740	3665	4865	2625	3745	3684.11	1.43	0	576	3845	3795	3750	3700	3655	3772	3677	34	1120	100	2840	5	1	34191720	1260	8.10	2.00	12	0.16	455.00	1841.00	4840	20230504	-23.86	2975	20231024	23.87	3940	-6.47	20240326	3235	13.91	20240117	4840	-23.86	20230504	2975	23.87	20231024	1.91	N	353810	100	34 억		489121	N	N	0	N	00	N
148	20240403	140944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3700	-45	5	-1.20	148566960	40356	49.67	3740	3740	3665	4865	2625	3745	3681.41	1.43	0	3706	3845	3795	3750	3700	3655	3772	3677	34	1120	100	2840	5	1	34191720	1265	8.13	2.01	12	0.12	455.00	1841.00	4840	20230504	-23.55	2975	20231024	24.37	3940	-6.09	20240326	3235	14.37	20240117	4840	-23.55	20230504	2975	24.37	20231024	1.91	N	353810	100	34 억		489121	N	N	0	N	00	N
149	20240403	130951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3700	-45	5	-1.20	146836415	39888	49.09	3740	3740	3665	4865	2625	3745	3681.22	1.43	0	3771	3845	3795	3750	3700	3655	3772	3677	34	1120	100	2840	5	1	34191720	1265	8.13	2.01	12	0.12	455.00	1841.00	4840	20230504	-23.55	2975	20231024	24.37	3940	-6.09	20240326	3235	14.37	20240117	4840	-23.55	20230504	2975	24.37	20231024	1.91	N	353810	100	34 억		489121	N	N	0	N	00	N
150	20240403	120944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3680	-65	5	-1.74	142081010	38597	47.50	3740	3740	3665	4865	2625	3745	3681.14	1.43	0	3695	3845	3795	3750	3700	3655	3772	3677	34	1120	100	2840	5	1	34191720	1258	8.09	2.00	12	0.11	455.00	1841.00	4840	20230504	-23.97	2975	20231024	23.70	3940	-6.60	20240326	3235	13.76	20240117	4840	-23.97	20230504	2975	23.70	20231024	1.91	N	353810	100	34 억		489121	N	N	0	N	00	N
151	20240403	110951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3670	-75	5	-2.00	124393355	33777	41.57	3740	3740	3670	4865	2625	3745	3682.78	1.43	0	3583	3845	3795	3750	3700	3655	3772	3677	34	1120	100	2840	5	1	34191720	1255	8.07	1.99	12	0.10	455.00	1841.00	4840	20230504	-24.17	2975	20231024	23.36	3940	-6.85	20240326	3235	13.45	20240117	4840	-24.17	20230504	2975	23.36	20231024	1.91	N	353810	100	34 억		489121	N	N	0	N	00	N
152	20240403	100950	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3680	-65	5	-1.74	56107705	15213	18.72	3740	3740	3675	4865	2625	3745	3688.14	1.43	0	833	3845	3795	3750	3700	3655	3772	3677	34	1120	100	2840	5	1	34191720	1258	8.09	2.00	12	0.04	455.00	1841.00	4840	20230504	-23.97	2975	20231024	23.70	3940	-6.60	20240326	3235	13.76	20240117	4840	-23.97	20230504	2975	23.70	20231024	1.91	N	353810	100	34 억		489121	N	N	0	N	00	N
153	20240403	090952	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3700	-45	5	-1.20	6194470	1674	2.06	3740	3740	3675	4865	2625	3745	3700.40	1.43	0	-598	3845	3795	3750	3700	3655	3772	3677	34	1120	100	2840	5	1	34191720	1265	8.13	2.01	12	0.00	455.00	1841.00	4840	20230504	-23.55	2975	20231024	24.37	3940	-6.09	20240326	3235	14.37	20240117	4840	-23.55	20230504	2975	24.37	20231024	1.91	N	353810	100	34 억		489121	N	N	0	N	00	N
154	20240402	160937	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3745	-55	5	-1.45	299964940	80498	113.14	3800	3800	3705	4940	2660	3800	3726.37	1.49	0	-21439	3910	3855	3755	3700	3600	3882	3727	34	1140	100	2880	5	1	34191720	1280	8.23	2.03	12	0.24	455.00	1841.00	4840	20230504	-22.62	2975	20231024	25.88	3940	-4.95	20240326	3235	15.77	20240117	4840	-22.62	20230504	2975	25.88	20231024	1.99	N	353810	100	34 억		510560	N	N	0	N	00	N
155	20240402	150944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3720	-80	5	-2.11	248957030	66794	93.88	3800	3800	3705	4940	2660	3800	3727.24	1.49	0	-20137	3910	3855	3755	3700	3600	3882	3727	34	1140	100	2880	5	1	34191720	1272	8.18	2.02	12	0.20	455.00	1841.00	4840	20230504	-23.14	2975	20231024	25.04	3940	-5.58	20240326	3235	14.99	20240117	4840	-23.14	20230504	2975	25.04	20231024	1.99	N	353810	100	34 억		510560	N	N	0	N	00	N
156	20240402	140948	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3735	-65	5	-1.71	217153625	58233	81.85	3800	3800	3705	4940	2660	3800	3729.05	1.49	0	-17435	3910	3855	3755	3700	3600	3882	3727	34	1140	100	2880	5	1	34191720	1277	8.21	2.03	12	0.17	455.00	1841.00	4840	20230504	-22.83	2975	20231024	25.55	3940	-5.20	20240326	3235	15.46	20240117	4840	-22.83	20230504	2975	25.55	20231024	1.99	N	353810	100	34 억		510560	N	N	0	N	00	N
157	20240402	130933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3725	-75	5	-1.97	184874535	49550	69.64	3800	3800	3715	4940	2660	3800	3731.07	1.49	0	-12100	3910	3855	3755	3700	3600	3882	3727	34	1140	100	2880	5	1	34191720	1274	8.19	2.02	12	0.14	455.00	1841.00	4840	20230504	-23.04	2975	20231024	25.21	3940	-5.46	20240326	3235	15.15	20240117	4840	-23.04	20230504	2975	25.21	20231024	1.99	N	353810	100	34 억		510560	N	N	0	N	00	N
158	20240402	120932	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	-60	5	-1.58	133370565	35710	50.19	3800	3800	3720	4940	2660	3800	3734.82	1.49	0	-8325	3910	3855	3755	3700	3600	3882	3727	34	1140	100	2880	5	1	34191720	1279	8.22	2.03	12	0.10	455.00	1841.00	4840	20230504	-22.73	2975	20231024	25.71	3940	-5.08	20240326	3235	15.61	20240117	4840	-22.73	20230504	2975	25.71	20231024	1.99	N	353810	100	34 억		510560	N	N	0	N	00	N
159	20240402	110934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3730	-70	5	-1.84	122588570	32826	46.14	3800	3800	3720	4940	2660	3800	3734.50	1.49	0	-7170	3910	3855	3755	3700	3600	3882	3727	34	1140	100	2880	5	1	34191720	1275	8.20	2.03	12	0.10	455.00	1841.00	4840	20230504	-22.93	2975	20231024	25.38	3940	-5.33	20240326	3235	15.30	20240117	4840	-22.93	20230504	2975	25.38	20231024	1.99	N	353810	100	34 억		510560	N	N	0	N	00	N
160	20240402	100937	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3745	-55	5	-1.45	104412630	27959	39.30	3800	3800	3720	4940	2660	3800	3734.49	1.49	0	-6287	3910	3855	3755	3700	3600	3882	3727	34	1140	100	2880	5	1	34191720	1280	8.23	2.03	12	0.08	455.00	1841.00	4840	20230504	-22.62	2975	20231024	25.88	3940	-4.95	20240326	3235	15.77	20240117	4840	-22.62	20230504	2975	25.88	20231024	1.99	N	353810	100	34 억		510560	N	N	0	N	00	N
161	20240402	090934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3750	-50	5	-1.32	7220555	1911	2.69	3800	3800	3750	4940	2660	3800	3778.42	1.49	0	-895	3910	3855	3755	3700	3600	3882	3727	34	1140	100	2880	5	1	34191720	1282	8.24	2.04	12	0.01	455.00	1841.00	4840	20230504	-22.52	2975	20231024	26.05	3940	-4.82	20240326	3235	15.92	20240117	4840	-22.52	20230504	2975	26.05	20231024	1.99	N	353810	100	34 억		510560	N	N	0	N	00	N
162	20240401	160933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3800	120	2	3.26	264940380	70646	64.98	3655	3810	3655	4780	2580	3680	3750.25	1.46	0	8882	3800	3740	3695	3635	3590	3717	3612	34	1100	100	2790	5	1	34191720	1299	8.35	2.06	12	0.21	455.00	1841.00	4840	20230504	-21.49	2975	20231024	27.73	3940	-3.55	20240326	3235	17.47	20240117	4840	-21.49	20230504	2975	27.73	20231024	2.05	N	353810	100	34 억		500477	N	N	0	N	00	N
163	20240401	150935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3790	110	2	2.99	245388895	65500	60.25	3655	3810	3655	4780	2580	3680	3746.40	1.46	0	8913	3800	3740	3695	3635	3590	3717	3612	34	1100	100	2790	5	1	34191720	1296	8.33	2.06	12	0.19	455.00	1841.00	4840	20230504	-21.69	2975	20231024	27.39	3940	-3.81	20240326	3235	17.16	20240117	4840	-21.69	20230504	2975	27.39	20231024	2.05	N	353810	100	34 억		500477	N	N	0	N	00	N
164	20240401	140930	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3775	95	2	2.58	222229765	59366	54.60	3655	3810	3655	4780	2580	3680	3743.38	1.46	0	7400	3800	3740	3695	3635	3590	3717	3612	34	1100	100	2790	5	1	34191720	1291	8.30	2.05	12	0.17	455.00	1841.00	4840	20230504	-22.00	2975	20231024	26.89	3940	-4.19	20240326	3235	16.69	20240117	4840	-22.00	20230504	2975	26.89	20231024	2.05	N	353810	100	34 억		500477	N	N	0	N	00	N
165	20240401	130927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3795	115	2	3.12	205841805	55004	50.59	3655	3810	3655	4780	2580	3680	3742.31	1.46	0	5125	3800	3740	3695	3635	3590	3717	3612	34	1100	100	2790	5	1	34191720	1298	8.34	2.06	12	0.16	455.00	1841.00	4840	20230504	-21.59	2975	20231024	27.56	3940	-3.68	20240326	3235	17.31	20240117	4840	-21.59	20230504	2975	27.56	20231024	2.05	N	353810	100	34 억		500477	N	N	0	N	00	N
166	20240401	120934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3810	130	2	3.53	177954725	47631	43.81	3655	3810	3655	4780	2580	3680	3736.11	1.46	0	5040	3800	3740	3695	3635	3590	3717	3612	34	1100	100	2790	5	1	34191720	1303	8.37	2.07	12	0.14	455.00	1841.00	4840	20230504	-21.28	2975	20231024	28.07	3940	-3.30	20240326	3235	17.77	20240117	4840	-21.28	20230504	2975	28.07	20231024	2.05	N	353810	100	34 억		500477	N	N	0	N	00	N
167	20240401	110933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3750	70	2	1.90	109531280	29523	27.15	3655	3755	3655	4780	2580	3680	3710.03	1.46	0	1671	3800	3740	3695	3635	3590	3717	3612	34	1100	100	2790	5	1	34191720	1282	8.24	2.04	12	0.09	455.00	1841.00	4840	20230504	-22.52	2975	20231024	26.05	3940	-4.82	20240326	3235	15.92	20240117	4840	-22.52	20230504	2975	26.05	20231024	2.05	N	353810	100	34 억		500477	N	N	0	N	00	N
168	20240401	100930	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3735	55	2	1.49	61333180	16619	15.29	3655	3735	3655	4780	2580	3680	3690.55	1.46	0	-615	3800	3740	3695	3635	3590	3717	3612	34	1100	100	2790	5	1	34191720	1277	8.21	2.03	12	0.05	455.00	1841.00	4840	20230504	-22.83	2975	20231024	25.55	3940	-5.20	20240326	3235	15.46	20240117	4840	-22.83	20230504	2975	25.55	20231024	2.05	N	353810	100	34 억		500477	N	N	0	N	00	N
169	20240401	090929	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3655	-25	5	-0.68	8795680	2405	2.21	3655	3670	3655	4780	2580	3680	3657.25	1.46	0	-355	3800	3740	3695	3635	3590	3717	3612	34	1100	100	2790	5	1	34191720	1250	8.03	1.99	12	0.01	455.00	1841.00	4840	20230504	-24.48	2975	20231024	22.86	3940	-7.23	20240326	3235	12.98	20240117	4840	-24.48	20230504	2975	22.86	20231024	2.05	N	353810	100	34 억		500477	N	N	0	N	00	N