KissMeData/403490/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	161309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	5	2	0.21	669294375	285482	44.18	2360	2375	2280	3060	1650	2355	2344.42	0.67	0	8413	2465	2410	2335	2280	2205	2437	2307	45	705	100	1460	5	1	45212464	1067	73.75	2.82	12	0.63	32.00	836.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2080	13.46	20240419	4030	-41.44	20230920	1775	32.96	20231020	0.75	N	403490	100	45 억		305007	N	N	0	N	00	N
3	20240430	151320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2355	0	3	0.00	627667615	267816	41.45	2360	2375	2280	3060	1650	2355	2343.65	0.67	0	7513	2465	2410	2335	2280	2205	2437	2307	45	705	100	1460	5	1	45212464	1065	73.59	2.82	12	0.59	32.00	836.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2080	13.22	20240419	4030	-41.56	20230920	1775	32.68	20231020	0.75	N	403490	100	45 억		305007	N	N	0	N	00	N
4	20240430	141328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	-5	5	-0.21	587091330	250530	38.77	2360	2375	2280	3060	1650	2355	2343.40	0.67	0	13535	2465	2410	2335	2280	2205	2437	2307	45	705	100	1460	5	1	45212464	1062	73.44	2.81	12	0.55	32.00	836.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2080	12.98	20240419	4030	-41.69	20230920	1775	32.39	20231020	0.75	N	403490	100	45 억		305007	N	N	0	N	00	N
5	20240430	131323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2355	0	3	0.00	487996655	208171	32.21	2360	2375	2280	3060	1650	2355	2344.21	0.67	0	10013	2465	2410	2335	2280	2205	2437	2307	45	705	100	1460	5	1	45212464	1065	73.59	2.82	12	0.46	32.00	836.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2080	13.22	20240419	4030	-41.56	20230920	1775	32.68	20231020	0.75	N	403490	100	45 억		305007	N	N	0	N	00	N
6	20240430	121319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	5	2	0.21	461137095	196724	30.44	2360	2375	2280	3060	1650	2355	2344.08	0.67	0	9023	2465	2410	2335	2280	2205	2437	2307	45	705	100	1460	5	1	45212464	1067	73.75	2.82	12	0.44	32.00	836.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2080	13.46	20240419	4030	-41.44	20230920	1775	32.96	20231020	0.75	N	403490	100	45 억		305007	N	N	0	N	00	N
7	20240430	111314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	-5	5	-0.21	352846130	150834	23.34	2360	2370	2280	3060	1650	2355	2339.30	0.67	0	13888	2465	2410	2335	2280	2205	2437	2307	45	705	100	1460	5	1	45212464	1062	73.44	2.81	12	0.33	32.00	836.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2080	12.98	20240419	4030	-41.69	20230920	1775	32.39	20231020	0.75	N	403490	100	45 억		305007	N	N	0	N	00	N
8	20240430	101315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2370	15	2	0.64	259449895	110978	17.17	2360	2370	2280	3060	1650	2355	2337.85	0.67	0	9642	2465	2410	2335	2280	2205	2437	2307	45	705	100	1460	5	1	45212464	1072	74.06	2.83	12	0.25	32.00	836.00	4030	20230920	-41.19	1775	20231020	33.52	3130	-24.28	20240118	2080	13.94	20240419	4030	-41.19	20230920	1775	33.52	20231020	0.75	N	403490	100	45 억		305007	N	N	0	N	00	N
9	20240430	091325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2345	-10	5	-0.42	144146100	61959	9.59	2360	2360	2280	3060	1650	2355	2326.48	0.67	0	6663	2465	2410	2335	2280	2205	2437	2307	45	705	100	1460	5	1	45212464	1060	73.28	2.81	12	0.14	32.00	836.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2080	12.74	20240419	4030	-41.81	20230920	1775	32.11	20231020	0.75	N	403490	100	45 억		305007	N	N	0	N	00	N
10	20240429	161304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2355	100	2	4.43	1512589430	643947	353.11	2275	2390	2260	2930	1580	2255	2348.93	0.30	0	164724	2311	2282	2251	2222	2191	2267	2207	45	675	100	1390	5	1	45212464	1065	73.59	2.82	12	1.42	32.00	836.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2080	13.22	20240419	4030	-41.56	20230920	1775	32.68	20231020	0.70	N	403490	100	45 억		133660	N	N	0	N	00	N
11	20240429	151315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	105	2	4.66	1480739365	630425	345.70	2275	2390	2260	2930	1580	2255	2348.80	0.30	0	162388	2311	2282	2251	2222	2191	2267	2207	45	675	100	1390	5	1	45212464	1067	73.75	2.82	12	1.39	32.00	836.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2080	13.46	20240419	4030	-41.44	20230920	1775	32.96	20231020	0.70	N	403490	100	45 억		133660	N	N	0	N	00	N
12	20240429	141227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2365	110	2	4.88	1410661580	600707	329.40	2275	2390	2260	2930	1580	2255	2348.34	0.30	0	157277	2311	2282	2251	2222	2191	2267	2207	45	675	100	1390	5	1	45212464	1069	73.91	2.83	12	1.33	32.00	836.00	4030	20230920	-41.32	1775	20231020	33.24	3130	-24.44	20240118	2080	13.70	20240419	4030	-41.32	20230920	1775	33.24	20231020	0.70	N	403490	100	45 억		133660	N	N	0	N	00	N
13	20240429	131314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2370	115	2	5.10	1186287465	506019	277.48	2275	2390	2260	2930	1580	2255	2344.35	0.30	0	139528	2311	2282	2251	2222	2191	2267	2207	45	675	100	1390	5	1	45212464	1072	74.06	2.83	12	1.12	32.00	836.00	4030	20230920	-41.19	1775	20231020	33.52	3130	-24.28	20240118	2080	13.94	20240419	4030	-41.19	20230920	1775	33.52	20231020	0.70	N	403490	100	45 억		133660	N	N	0	N	00	N
14	20240429	121313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	105	2	4.66	1069361090	456698	250.43	2275	2390	2260	2930	1580	2255	2341.51	0.30	0	121140	2311	2282	2251	2222	2191	2267	2207	45	675	100	1390	5	1	45212464	1067	73.75	2.82	12	1.01	32.00	836.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2080	13.46	20240419	4030	-41.44	20230920	1775	32.96	20231020	0.70	N	403490	100	45 억		133660	N	N	0	N	00	N
15	20240429	111243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2365	110	2	4.88	977025940	417508	228.94	2275	2390	2260	2930	1580	2255	2340.14	0.30	0	104466	2311	2282	2251	2222	2191	2267	2207	45	675	100	1390	5	1	45212464	1069	73.91	2.83	12	0.92	32.00	836.00	4030	20230920	-41.32	1775	20231020	33.24	3130	-24.44	20240118	2080	13.70	20240419	4030	-41.32	20230920	1775	33.24	20231020	0.70	N	403490	100	45 억		133660	N	N	0	N	00	N
16	20240429	101312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2345	90	2	3.99	427022550	184747	101.31	2275	2345	2260	2930	1580	2255	2311.39	0.30	0	41815	2311	2282	2251	2222	2191	2267	2207	45	675	100	1390	5	1	45212464	1060	73.28	2.81	12	0.41	32.00	836.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2080	12.74	20240419	4030	-41.81	20230920	1775	32.11	20231020	0.70	N	403490	100	45 억		133660	N	N	0	N	00	N
17	20240429	091314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2295	40	2	1.77	132514150	58056	31.84	2275	2305	2260	2930	1580	2255	2282.52	0.30	0	11342	2311	2282	2251	2222	2191	2267	2207	45	675	100	1390	5	1	45212464	1038	71.72	2.75	12	0.13	32.00	836.00	4030	20230920	-43.05	1775	20231020	29.30	3130	-26.68	20240118	2080	10.34	20240419	4030	-43.05	20230920	1775	29.30	20231020	0.70	N	403490	100	45 억		133660	N	N	0	N	00	N
18	20240426	161307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	15	2	0.67	405352640	180097	83.56	2280	2280	2220	2910	1570	2240	2250.74	0.38	0	-39291	2340	2290	2265	2215	2190	2277	2202	45	670	100	1380	5	1	45212464	1020	70.47	2.70	12	0.40	32.00	836.00	4030	20230920	-44.04	1775	20231020	27.04	3130	-27.96	20240118	2080	8.41	20240419	4030	-44.04	20230920	1775	27.04	20231020	0.65	N	403490	100	45 억		172501	N	N	0	N	00	N
19	20240426	151309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	15	2	0.67	395446425	175704	81.52	2280	2280	2220	2910	1570	2240	2250.64	0.38	0	-38735	2340	2290	2265	2215	2190	2277	2202	45	670	100	1380	5	1	45212464	1020	70.47	2.70	12	0.39	32.00	836.00	4030	20230920	-44.04	1775	20231020	27.04	3130	-27.96	20240118	2080	8.41	20240419	4030	-44.04	20230920	1775	27.04	20231020	0.65	N	403490	100	45 억		172501	N	N	0	N	00	N
20	20240426	141307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	10	2	0.45	366847420	162962	75.61	2280	2280	2220	2910	1570	2240	2251.12	0.38	0	-38287	2340	2290	2265	2215	2190	2277	2202	45	670	100	1380	5	1	45212464	1017	70.31	2.69	12	0.36	32.00	836.00	4030	20230920	-44.17	1775	20231020	26.76	3130	-28.12	20240118	2080	8.17	20240419	4030	-44.17	20230920	1775	26.76	20231020	0.65	N	403490	100	45 억		172501	N	N	0	N	00	N
21	20240426	131308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	10	2	0.45	329409895	146248	67.85	2280	2280	2220	2910	1570	2240	2252.41	0.38	0	-38287	2340	2290	2265	2215	2190	2277	2202	45	670	100	1380	5	1	45212464	1017	70.31	2.69	12	0.32	32.00	836.00	4030	20230920	-44.17	1775	20231020	26.76	3130	-28.12	20240118	2080	8.17	20240419	4030	-44.17	20230920	1775	26.76	20231020	0.65	N	403490	100	45 억		172501	N	N	0	N	00	N
22	20240426	121306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	10	2	0.45	291252590	129291	59.99	2280	2280	2220	2910	1570	2240	2252.69	0.38	0	-37958	2340	2290	2265	2215	2190	2277	2202	45	670	100	1380	5	1	45212464	1017	70.31	2.69	12	0.29	32.00	836.00	4030	20230920	-44.17	1775	20231020	26.76	3130	-28.12	20240118	2080	8.17	20240419	4030	-44.17	20230920	1775	26.76	20231020	0.65	N	403490	100	45 억		172501	N	N	0	N	00	N
23	20240426	111300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2265	25	2	1.12	230416550	102463	47.54	2280	2280	2220	2910	1570	2240	2248.78	0.38	0	-29669	2340	2290	2265	2215	2190	2277	2202	45	670	100	1380	5	1	45212464	1024	70.78	2.71	12	0.23	32.00	836.00	4030	20230920	-43.80	1775	20231020	27.61	3130	-27.64	20240118	2080	8.89	20240419	4030	-43.80	20230920	1775	27.61	20231020	0.65	N	403490	100	45 억		172501	N	N	0	N	00	N
24	20240426	101305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	30	2	1.34	164994615	73364	34.04	2280	2280	2220	2910	1570	2240	2248.99	0.38	0	-15565	2340	2290	2265	2215	2190	2277	2202	45	670	100	1380	5	1	45212464	1026	70.94	2.72	12	0.16	32.00	836.00	4030	20230920	-43.67	1775	20231020	27.89	3130	-27.48	20240118	2080	9.13	20240419	4030	-43.67	20230920	1775	27.89	20231020	0.65	N	403490	100	45 억		172501	N	N	0	N	00	N
25	20240426	091309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	15	2	0.67	36844985	16375	7.60	2280	2280	2240	2910	1570	2240	2250.08	0.38	0	-11102	2340	2290	2265	2215	2190	2277	2202	45	670	100	1380	5	1	45212464	1020	70.47	2.70	12	0.04	32.00	836.00	4030	20230920	-44.04	1775	20231020	27.04	3130	-27.96	20240118	2080	8.41	20240419	4030	-44.04	20230920	1775	27.04	20231020	0.65	N	403490	100	45 억		172501	N	N	0	N	00	N
26	20240425	161259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2240	-60	5	-2.61	487571180	214940	27.67	2300	2315	2240	2990	1610	2300	2268.58	0.36	0	9144	2396	2347	2311	2262	2226	2330	2245	45	690	100	1420	5	1	45212464	1013	70.00	2.68	12	0.48	32.00	836.00	4030	20230920	-44.42	1775	20231020	26.20	3130	-28.43	20240118	2080	7.69	20240419	4030	-44.42	20230920	1775	26.20	20231020	0.73	N	403490	100	45 억		162437	N	N	0	N	00	N
27	20240425	151304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	-45	5	-1.96	473141105	208503	26.84	2300	2315	2245	2990	1610	2300	2269.22	0.36	0	10706	2396	2347	2311	2262	2226	2330	2245	45	690	100	1420	5	1	45212464	1020	70.47	2.70	12	0.46	32.00	836.00	4030	20230920	-44.04	1775	20231020	27.04	3130	-27.96	20240118	2080	8.41	20240419	4030	-44.04	20230920	1775	27.04	20231020	0.73	N	403490	100	45 억		162437	N	N	0	N	00	N
28	20240425	141301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2260	-40	5	-1.74	445986840	196449	25.29	2300	2315	2245	2990	1610	2300	2270.24	0.36	0	13081	2396	2347	2311	2262	2226	2330	2245	45	690	100	1420	5	1	45212464	1022	70.62	2.70	12	0.43	32.00	836.00	4030	20230920	-43.92	1775	20231020	27.32	3130	-27.80	20240118	2080	8.65	20240419	4030	-43.92	20230920	1775	27.32	20231020	0.73	N	403490	100	45 억		162437	N	N	0	N	00	N
29	20240425	131301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	-30	5	-1.30	431239605	189911	24.45	2300	2315	2245	2990	1610	2300	2270.74	0.36	0	12613	2396	2347	2311	2262	2226	2330	2245	45	690	100	1420	5	1	45212464	1026	70.94	2.72	12	0.42	32.00	836.00	4030	20230920	-43.67	1775	20231020	27.89	3130	-27.48	20240118	2080	9.13	20240419	4030	-43.67	20230920	1775	27.89	20231020	0.73	N	403490	100	45 억		162437	N	N	0	N	00	N
30	20240425	121257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2275	-25	5	-1.09	342406920	150581	19.38	2300	2315	2245	2990	1610	2300	2273.90	0.36	0	-4340	2396	2347	2311	2262	2226	2330	2245	45	690	100	1420	5	1	45212464	1029	71.09	2.72	12	0.33	32.00	836.00	4030	20230920	-43.55	1775	20231020	28.17	3130	-27.32	20240118	2080	9.38	20240419	4030	-43.55	20230920	1775	28.17	20231020	0.73	N	403490	100	45 억		162437	N	N	0	N	00	N
31	20240425	111259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	-30	5	-1.30	311783170	137078	17.65	2300	2315	2245	2990	1610	2300	2274.49	0.36	0	-4879	2396	2347	2311	2262	2226	2330	2245	45	690	100	1420	5	1	45212464	1026	70.94	2.72	12	0.30	32.00	836.00	4030	20230920	-43.67	1775	20231020	27.89	3130	-27.48	20240118	2080	9.13	20240419	4030	-43.67	20230920	1775	27.89	20231020	0.73	N	403490	100	45 억		162437	N	N	0	N	00	N
32	20240425	101259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	-30	5	-1.30	208539710	91373	11.76	2300	2315	2270	2990	1610	2300	2282.28	0.36	0	1396	2396	2347	2311	2262	2226	2330	2245	45	690	100	1420	5	1	45212464	1026	70.94	2.72	12	0.20	32.00	836.00	4030	20230920	-43.67	1775	20231020	27.89	3130	-27.48	20240118	2080	9.13	20240419	4030	-43.67	20230920	1775	27.89	20231020	0.73	N	403490	100	45 억		162437	N	N	0	N	00	N
33	20240425	091304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	10	2	0.43	76649250	33452	4.31	2300	2315	2270	2990	1610	2300	2291.31	0.36	0	-3481	2396	2347	2311	2262	2226	2330	2245	45	690	100	1420	5	1	45212464	1044	72.19	2.76	12	0.07	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2080	11.06	20240419	4030	-42.68	20230920	1775	30.14	20231020	0.73	N	403490	100	45 억		162437	N	N	0	N	00	N
34	20240424	161240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2300	15	2	0.66	1796142745	773469	88.49	2325	2360	2275	2970	1600	2285	2322.21	0.55	0	-85291	2461	2372	2271	2182	2081	2417	2227	45	685	100	1410	5	1	45212464	1040	71.88	2.75	12	1.71	32.00	836.00	4030	20230920	-42.93	1775	20231020	29.58	3130	-26.52	20240118	2080	10.58	20240419	4030	-42.93	20230920	1775	29.58	20231020	0.77	N	403490	100	45 억		246636	N	N	0	N	00	N
35	20240424	151257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2290	5	2	0.22	1752409675	754404	86.31	2325	2360	2275	2970	1600	2285	2322.91	0.55	0	-87476	2461	2372	2271	2182	2081	2417	2227	45	685	100	1410	5	1	45212464	1035	71.56	2.74	12	1.67	32.00	836.00	4030	20230920	-43.18	1775	20231020	29.01	3130	-26.84	20240118	2080	10.10	20240419	4030	-43.18	20230920	1775	29.01	20231020	0.77	N	403490	100	45 억		246636	N	N	0	N	00	N
36	20240424	141258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2285	0	3	0.00	1670281190	718544	82.21	2325	2360	2275	2970	1600	2285	2324.54	0.55	0	-88883	2461	2372	2271	2182	2081	2417	2227	45	685	100	1410	5	1	45212464	1033	71.41	2.73	12	1.59	32.00	836.00	4030	20230920	-43.30	1775	20231020	28.73	3130	-27.00	20240118	2080	9.86	20240419	4030	-43.30	20230920	1775	28.73	20231020	0.77	N	403490	100	45 억		246636	N	N	0	N	00	N
37	20240424	131301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	20	2	0.88	1550925760	666492	76.26	2325	2360	2275	2970	1600	2285	2327.00	0.55	0	-85009	2461	2372	2271	2182	2081	2417	2227	45	685	100	1410	5	1	45212464	1042	72.03	2.76	12	1.47	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2080	10.82	20240419	4030	-42.80	20230920	1775	29.86	20231020	0.77	N	403490	100	45 억		246636	N	N	0	N	00	N
38	20240424	121255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2285	0	3	0.00	1489189545	639534	73.17	2325	2360	2275	2970	1600	2285	2328.55	0.55	0	-75643	2461	2372	2271	2182	2081	2417	2227	45	685	100	1410	5	1	45212464	1033	71.41	2.73	12	1.41	32.00	836.00	4030	20230920	-43.30	1775	20231020	28.73	3130	-27.00	20240118	2080	9.86	20240419	4030	-43.30	20230920	1775	28.73	20231020	0.77	N	403490	100	45 억		246636	N	N	0	N	00	N
39	20240424	111253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	50	2	2.19	964642520	413646	47.33	2325	2360	2295	2970	1600	2285	2332.05	0.55	0	11876	2461	2372	2271	2182	2081	2417	2227	45	685	100	1410	5	1	45212464	1056	72.97	2.79	12	0.91	32.00	836.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2080	12.26	20240419	4030	-42.06	20230920	1775	31.55	20231020	0.77	N	403490	100	45 억		246636	N	N	0	N	00	N
40	20240424	101250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2325	40	2	1.75	737481660	315930	36.15	2325	2360	2305	2970	1600	2285	2334.32	0.55	0	4421	2461	2372	2271	2182	2081	2417	2227	45	685	100	1410	5	1	45212464	1051	72.66	2.78	12	0.70	32.00	836.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2080	11.78	20240419	4030	-42.31	20230920	1775	30.99	20231020	0.77	N	403490	100	45 억		246636	N	N	0	N	00	N
41	20240424	091256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	55	2	2.41	437352920	187027	21.40	2325	2360	2310	2970	1600	2285	2338.45	0.55	0	7169	2461	2372	2271	2182	2081	2417	2227	45	685	100	1410	5	1	45212464	1058	73.12	2.80	12	0.41	32.00	836.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2080	12.50	20240419	4030	-41.94	20230920	1775	31.83	20231020	0.77	N	403490	100	45 억		246636	N	N	0	N	00	N
42	20240423	161218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2285	115	2	5.30	1947245190	854869	149.09	2175	2360	2170	2820	1520	2170	2277.79	0.18	0	166570	2330	2250	2190	2110	2050	2290	2150	45	650	100	1340	5	1	45212464	1033	71.41	2.73	12	1.89	32.00	836.00	4030	20230920	-43.30	1775	20231020	28.73	3130	-27.00	20240118	2080	9.86	20240419	4030	-43.30	20230920	1775	28.73	20231020	0.77	N	403490	100	45 억		80219	N	N	0	N	00	N
43	20240423	151250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	140	2	6.45	1851160100	812932	141.78	2175	2360	2170	2820	1520	2170	2277.14	0.18	0	162620	2330	2250	2190	2110	2050	2290	2150	45	650	100	1340	5	1	45212464	1044	72.19	2.76	12	1.80	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2080	11.06	20240419	4030	-42.68	20230920	1775	30.14	20231020	0.77	N	403490	100	45 억		80219	N	N	0	N	00	N
44	20240423	141248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2275	105	2	4.84	690278480	309873	54.04	2175	2285	2170	2820	1520	2170	2227.62	0.18	0	44791	2330	2250	2190	2110	2050	2290	2150	45	650	100	1340	5	1	45212464	1029	71.09	2.72	12	0.69	32.00	836.00	4030	20230920	-43.55	1775	20231020	28.17	3130	-27.32	20240118	2080	9.38	20240419	4030	-43.55	20230920	1775	28.17	20231020	0.77	N	403490	100	45 억		80219	N	N	0	N	00	N
45	20240423	131247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2195	25	2	1.15	322621520	146776	25.60	2175	2225	2170	2820	1520	2170	2198.05	0.18	0	-3015	2330	2250	2190	2110	2050	2290	2150	45	650	100	1340	5	1	45212464	992	68.59	2.63	12	0.32	32.00	836.00	4030	20230920	-45.53	1775	20231020	23.66	3130	-29.87	20240118	2080	5.53	20240419	4030	-45.53	20230920	1775	23.66	20231020	0.77	N	403490	100	45 억		80219	N	N	0	N	00	N
46	20240423	121246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2175	5	2	0.23	291217710	132440	23.10	2175	2225	2170	2820	1520	2170	2198.87	0.18	0	540	2330	2250	2190	2110	2050	2290	2150	45	650	100	1340	5	1	45212464	983	67.97	2.60	12	0.29	32.00	836.00	4030	20230920	-46.03	1775	20231020	22.54	3130	-30.51	20240118	2080	4.57	20240419	4030	-46.03	20230920	1775	22.54	20231020	0.77	N	403490	100	45 억		80219	N	N	0	N	00	N
47	20240423	111247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	10	2	0.46	261877310	118972	20.75	2175	2225	2175	2820	1520	2170	2201.17	0.18	0	8456	2330	2250	2190	2110	2050	2290	2150	45	650	100	1340	5	1	45212464	986	68.12	2.61	12	0.26	32.00	836.00	4030	20230920	-45.91	1775	20231020	22.82	3130	-30.35	20240118	2080	4.81	20240419	4030	-45.91	20230920	1775	22.82	20231020	0.77	N	403490	100	45 억		80219	N	N	0	N	00	N
48	20240423	101244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	40	2	1.84	194766385	88410	15.42	2175	2225	2175	2820	1520	2170	2202.99	0.18	0	17401	2330	2250	2190	2110	2050	2290	2150	45	650	100	1340	5	1	45212464	999	69.06	2.64	12	0.20	32.00	836.00	4030	20230920	-45.16	1775	20231020	24.51	3130	-29.39	20240118	2080	6.25	20240419	4030	-45.16	20230920	1775	24.51	20231020	0.77	N	403490	100	45 억		80219	N	N	0	N	00	N
49	20240423	091247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2195	25	2	1.15	54568645	24917	4.35	2175	2205	2175	2820	1520	2170	2190.02	0.18	0	11683	2330	2250	2190	2110	2050	2290	2150	45	650	100	1340	5	1	45212464	992	68.59	2.63	12	0.06	32.00	836.00	4030	20230920	-45.53	1775	20231020	23.66	3130	-29.87	20240118	2080	5.53	20240419	4030	-45.53	20230920	1775	23.66	20231020	0.77	N	403490	100	45 억		80219	N	N	0	N	00	N
50	20240422	161241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2170	30	2	1.40	1254669005	572154	228.59	2140	2270	2130	2780	1500	2140	2192.89	0.17	0	3457	2233	2186	2133	2086	2033	2160	2060	45	640	100	1320	5	1	45212464	981	67.81	2.60	12	1.27	32.00	836.00	4030	20230920	-46.15	1775	20231020	22.25	3130	-30.67	20240118	2080	4.33	20240419	4030	-46.15	20230920	1775	22.25	20231020	0.83	N	403490	100	45 억		77251	N	N	0	N	00	N
51	20240422	151239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	40	2	1.87	1208001710	550612	219.98	2140	2270	2130	2780	1500	2140	2193.93	0.17	0	115	2233	2186	2133	2086	2033	2160	2060	45	640	100	1320	5	1	45212464	986	68.12	2.61	12	1.22	32.00	836.00	4030	20230920	-45.91	1775	20231020	22.82	3130	-30.35	20240118	2080	4.81	20240419	4030	-45.91	20230920	1775	22.82	20231020	0.83	N	403490	100	45 억		77251	N	N	0	N	00	N
52	20240422	141241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	40	2	1.87	1105855500	503763	201.27	2140	2270	2130	2780	1500	2140	2195.19	0.17	0	-4859	2233	2186	2133	2086	2033	2160	2060	45	640	100	1320	5	1	45212464	986	68.12	2.61	12	1.11	32.00	836.00	4030	20230920	-45.91	1775	20231020	22.82	3130	-30.35	20240118	2080	4.81	20240419	4030	-45.91	20230920	1775	22.82	20231020	0.83	N	403490	100	45 억		77251	N	N	0	N	00	N
53	20240422	131237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2150	10	2	0.47	736763090	336243	134.34	2140	2270	2130	2780	1500	2140	2191.16	0.17	0	-18662	2233	2186	2133	2086	2033	2160	2060	45	640	100	1320	5	1	45212464	972	67.19	2.57	12	0.74	32.00	836.00	4030	20230920	-46.65	1775	20231020	21.13	3130	-31.31	20240118	2080	3.37	20240419	4030	-46.65	20230920	1775	21.13	20231020	0.83	N	403490	100	45 억		77251	N	N	0	N	00	N
54	20240422	121236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2160	20	2	0.93	647102280	294492	117.66	2140	2270	2130	2780	1500	2140	2197.35	0.17	0	-23683	2233	2186	2133	2086	2033	2160	2060	45	640	100	1320	5	1	45212464	977	67.50	2.58	12	0.65	32.00	836.00	4030	20230920	-46.40	1775	20231020	21.69	3130	-30.99	20240118	2080	3.85	20240419	4030	-46.40	20230920	1775	21.69	20231020	0.83	N	403490	100	45 억		77251	N	N	0	N	00	N
55	20240422	111239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2160	20	2	0.93	587085355	266688	106.55	2140	2270	2130	2780	1500	2140	2201.39	0.17	0	-17571	2233	2186	2133	2086	2033	2160	2060	45	640	100	1320	5	1	45212464	977	67.50	2.58	12	0.59	32.00	836.00	4030	20230920	-46.40	1775	20231020	21.69	3130	-30.99	20240118	2080	3.85	20240419	4030	-46.40	20230920	1775	21.69	20231020	0.83	N	403490	100	45 억		77251	N	N	0	N	00	N
56	20240422	101239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2160	20	2	0.93	81930720	38060	15.21	2140	2170	2130	2780	1500	2140	2152.67	0.17	0	14908	2233	2186	2133	2086	2033	2160	2060	45	640	100	1320	5	1	45212464	977	67.50	2.58	12	0.08	32.00	836.00	4030	20230920	-46.40	1775	20231020	21.69	3130	-30.99	20240118	2080	3.85	20240419	4030	-46.40	20230920	1775	21.69	20231020	0.83	N	403490	100	45 억		77251	N	N	0	N	00	N
57	20240422	091240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	15	2	0.70	13788375	6433	2.57	2140	2170	2130	2780	1500	2140	2143.38	0.17	0	-1424	2233	2186	2133	2086	2033	2160	2060	45	640	100	1320	5	1	45212464	974	67.34	2.58	12	0.01	32.00	836.00	4030	20230920	-46.53	1775	20231020	21.41	3130	-31.15	20240118	2080	3.61	20240419	4030	-46.53	20230920	1775	21.41	20231020	0.83	N	403490	100	45 억		77251	N	N	0	N	00	N
58	20240419	161141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2140	-40	5	-1.83	532317550	249959	110.64	2180	2180	2080	2830	1530	2180	2129.62	0.28	0	-51134	2260	2220	2160	2120	2060	2240	2140	45	650	100	1350	5	1	45212464	968	66.88	2.56	12	0.55	32.00	836.00	4030	20230920	-46.90	1775	20231020	20.56	3130	-31.63	20240118	2080	2.88	20240419	4030	-46.90	20230920	1775	20.56	20231020	0.84	N	403490	100	45 억		128385	N	N	0	N	00	N
59	20240419	151148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2140	-40	5	-1.83	526080305	247042	109.35	2180	2180	2080	2830	1530	2180	2129.52	0.28	0	-51586	2260	2220	2160	2120	2060	2240	2140	45	650	100	1350	5	1	45212464	968	66.88	2.56	12	0.55	32.00	836.00	4030	20230920	-46.90	1775	20231020	20.56	3130	-31.63	20240118	2080	2.88	20240419	4030	-46.90	20230920	1775	20.56	20231020	0.84	N	403490	100	45 억		128385	N	N	0	N	00	N
60	20240419	141141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2135	-45	5	-2.06	489788425	230027	101.82	2180	2180	2080	2830	1530	2180	2129.26	0.28	0	-51917	2260	2220	2160	2120	2060	2240	2140	45	650	100	1350	5	1	45212464	965	66.72	2.55	12	0.51	32.00	836.00	4030	20230920	-47.02	1775	20231020	20.28	3130	-31.79	20240118	2080	2.64	20240419	4030	-47.02	20230920	1775	20.28	20231020	0.84	N	403490	100	45 억		128385	N	N	0	N	00	N
61	20240419	131142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2130	-50	5	-2.29	461094020	216547	95.85	2180	2180	2080	2830	1530	2180	2129.30	0.28	0	-52430	2260	2220	2160	2120	2060	2240	2140	45	650	100	1350	5	1	45212464	963	66.56	2.55	12	0.48	32.00	836.00	4030	20230920	-47.15	1775	20231020	20.00	3130	-31.95	20240118	2080	2.40	20240419	4030	-47.15	20230920	1775	20.00	20231020	0.84	N	403490	100	45 억		128385	N	N	0	N	00	N
62	20240419	121136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2130	-50	5	-2.29	425847755	199977	88.52	2180	2180	2080	2830	1530	2180	2129.48	0.28	0	-53910	2260	2220	2160	2120	2060	2240	2140	45	650	100	1350	5	1	45212464	963	66.56	2.55	12	0.44	32.00	836.00	4030	20230920	-47.15	1775	20231020	20.00	3130	-31.95	20240118	2080	2.40	20240419	4030	-47.15	20230920	1775	20.00	20231020	0.84	N	403490	100	45 억		128385	N	N	0	N	00	N
63	20240419	111152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	-70	5	-3.21	282983610	132389	58.60	2180	2180	2105	2830	1530	2180	2137.52	0.28	0	-26745	2260	2220	2160	2120	2060	2240	2140	45	650	100	1350	5	1	45212464	954	65.94	2.52	12	0.29	32.00	836.00	4030	20230920	-47.64	1775	20231020	18.87	3130	-32.59	20240118	2085	1.20	20240416	4030	-47.64	20230920	1775	18.87	20231020	0.84	N	403490	100	45 억		128385	N	N	0	N	00	N
64	20240419	101145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2160	-20	5	-0.92	128381420	59709	26.43	2180	2180	2130	2830	1530	2180	2150.12	0.28	0	-14723	2260	2220	2160	2120	2060	2240	2140	45	650	100	1350	5	1	45212464	977	67.50	2.58	12	0.13	32.00	836.00	4030	20230920	-46.40	1775	20231020	21.69	3130	-30.99	20240118	2085	3.60	20240416	4030	-46.40	20230920	1775	21.69	20231020	0.84	N	403490	100	45 억		128385	N	N	0	N	00	N
65	20240419	091136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	-15	5	-0.69	26856395	12371	5.48	2180	2180	2155	2830	1530	2180	2170.92	0.28	0	-4511	2260	2220	2160	2120	2060	2240	2140	45	650	100	1350	5	1	45212464	979	67.66	2.59	12	0.03	32.00	836.00	4030	20230920	-46.28	1775	20231020	21.97	3130	-30.83	20240118	2085	3.84	20240416	4030	-46.28	20230920	1775	21.97	20231020	0.84	N	403490	100	45 억		128385	N	N	0	N	00	N
66	20240418	161137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	55	2	2.59	482733550	222642	165.88	2100	2200	2100	2760	1490	2125	2168.20	0.13	0	67004	2188	2156	2133	2101	2078	2172	2117	45	635	100	1310	5	1	45212464	986	68.12	2.61	12	0.49	32.00	836.00	4030	20230920	-45.91	1775	20231020	22.82	3130	-30.35	20240118	2085	4.56	20240416	4030	-45.91	20230920	1775	22.82	20231020	0.84	N	403490	100	45 억		56734	N	N	0	N	00	N
67	20240418	151135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2175	50	2	2.35	462845595	213508	159.07	2100	2200	2100	2760	1490	2125	2167.81	0.13	0	66388	2188	2156	2133	2101	2078	2172	2117	45	635	100	1310	5	1	45212464	983	67.97	2.60	12	0.47	32.00	836.00	4030	20230920	-46.03	1775	20231020	22.54	3130	-30.51	20240118	2085	4.32	20240416	4030	-46.03	20230920	1775	22.54	20231020	0.84	N	403490	100	45 억		56734	N	N	0	N	00	N
68	20240418	141143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2170	45	2	2.12	389248355	179570	133.79	2100	2200	2100	2760	1490	2125	2167.67	0.13	0	61062	2188	2156	2133	2101	2078	2172	2117	45	635	100	1310	5	1	45212464	981	67.81	2.60	12	0.40	32.00	836.00	4030	20230920	-46.15	1775	20231020	22.25	3130	-30.67	20240118	2085	4.08	20240416	4030	-46.15	20230920	1775	22.25	20231020	0.84	N	403490	100	45 억		56734	N	N	0	N	00	N
69	20240418	131132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	40	2	1.88	358192790	165215	123.09	2100	2200	2100	2760	1490	2125	2168.04	0.13	0	54643	2188	2156	2133	2101	2078	2172	2117	45	635	100	1310	5	1	45212464	979	67.66	2.59	12	0.37	32.00	836.00	4030	20230920	-46.28	1775	20231020	21.97	3130	-30.83	20240118	2085	3.84	20240416	4030	-46.28	20230920	1775	21.97	20231020	0.84	N	403490	100	45 억		56734	N	N	0	N	00	N
70	20240418	121134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2190	65	2	3.06	305318905	140893	104.97	2100	2200	2100	2760	1490	2125	2167.03	0.13	0	52931	2188	2156	2133	2101	2078	2172	2117	45	635	100	1310	5	1	45212464	990	68.44	2.62	12	0.31	32.00	836.00	4030	20230920	-45.66	1775	20231020	23.38	3130	-30.03	20240118	2085	5.04	20240416	4030	-45.66	20230920	1775	23.38	20231020	0.84	N	403490	100	45 억		56734	N	N	0	N	00	N
71	20240418	111141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	55	2	2.59	200666650	93023	69.31	2100	2185	2100	2760	1490	2125	2157.17	0.13	0	37216	2188	2156	2133	2101	2078	2172	2117	45	635	100	1310	5	1	45212464	986	68.12	2.61	12	0.21	32.00	836.00	4030	20230920	-45.91	1775	20231020	22.82	3130	-30.35	20240118	2085	4.56	20240416	4030	-45.91	20230920	1775	22.82	20231020	0.84	N	403490	100	45 억		56734	N	N	0	N	00	N
72	20240418	101135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	55	2	2.59	146366055	68067	50.71	2100	2185	2100	2760	1490	2125	2150.32	0.13	0	31353	2188	2156	2133	2101	2078	2172	2117	45	635	100	1310	5	1	45212464	986	68.12	2.61	12	0.15	32.00	836.00	4030	20230920	-45.91	1775	20231020	22.82	3130	-30.35	20240118	2085	4.56	20240416	4030	-45.91	20230920	1775	22.82	20231020	0.84	N	403490	100	45 억		56734	N	N	0	N	00	N
73	20240418	091132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2145	20	2	0.94	47065075	22162	16.51	2100	2145	2100	2760	1490	2125	2123.68	0.13	0	15007	2188	2156	2133	2101	2078	2172	2117	45	635	100	1310	5	1	45212464	970	67.03	2.57	12	0.05	32.00	836.00	4030	20230920	-46.77	1775	20231020	20.85	3130	-31.47	20240118	2085	2.88	20240416	4030	-46.77	20230920	1775	20.85	20231020	0.84	N	403490	100	45 억		56734	N	N	0	N	00	N
74	20240417	161123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2125	10	2	0.47	283960985	132719	43.99	2115	2165	2110	2745	1485	2115	2139.79	0.11	0	5638	2235	2175	2130	2070	2025	2152	2047	45	630	100	1310	5	1	45212464	961	66.41	2.54	12	0.29	32.00	836.00	4030	20230920	-47.27	1775	20231020	19.72	3130	-32.11	20240118	2085	1.92	20240416	4030	-47.27	20230920	1775	19.72	20231020	0.73	N	403490	100	45 억		51096	N	N	0	N	00	N
75	20240417	151141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2120	5	2	0.24	278061865	129940	43.07	2115	2165	2110	2745	1485	2115	2140.02	0.11	0	5731	2235	2175	2130	2070	2025	2152	2047	45	630	100	1310	5	1	45212464	959	66.25	2.54	12	0.29	32.00	836.00	4030	20230920	-47.39	1775	20231020	19.44	3130	-32.27	20240118	2085	1.68	20240416	4030	-47.39	20230920	1775	19.44	20231020	0.73	N	403490	100	45 억		51096	N	N	0	N	00	N
76	20240417	141139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2145	30	2	1.42	240293870	112225	37.20	2115	2165	2110	2745	1485	2115	2141.30	0.11	0	8973	2235	2175	2130	2070	2025	2152	2047	45	630	100	1310	5	1	45212464	970	67.03	2.57	12	0.25	32.00	836.00	4030	20230920	-46.77	1775	20231020	20.85	3130	-31.47	20240118	2085	2.88	20240416	4030	-46.77	20230920	1775	20.85	20231020	0.73	N	403490	100	45 억		51096	N	N	0	N	00	N
77	20240417	131139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2145	30	2	1.42	212333825	99166	32.87	2115	2165	2110	2745	1485	2115	2141.33	0.11	0	8973	2235	2175	2130	2070	2025	2152	2047	45	630	100	1310	5	1	45212464	970	67.03	2.57	12	0.22	32.00	836.00	4030	20230920	-46.77	1775	20231020	20.85	3130	-31.47	20240118	2085	2.88	20240416	4030	-46.77	20230920	1775	20.85	20231020	0.73	N	403490	100	45 억		51096	N	N	0	N	00	N
78	20240417	121139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2145	30	2	1.42	190768315	89096	29.53	2115	2165	2110	2745	1485	2115	2141.30	0.11	0	8973	2235	2175	2130	2070	2025	2152	2047	45	630	100	1310	5	1	45212464	970	67.03	2.57	12	0.20	32.00	836.00	4030	20230920	-46.77	1775	20231020	20.85	3130	-31.47	20240118	2085	2.88	20240416	4030	-46.77	20230920	1775	20.85	20231020	0.73	N	403490	100	45 억		51096	N	N	0	N	00	N
79	20240417	111144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2135	20	2	0.95	176236120	82316	27.29	2115	2165	2110	2745	1485	2115	2141.13	0.11	0	9582	2235	2175	2130	2070	2025	2152	2047	45	630	100	1310	5	1	45212464	965	66.72	2.55	12	0.18	32.00	836.00	4030	20230920	-47.02	1775	20231020	20.28	3130	-31.79	20240118	2085	2.40	20240416	4030	-47.02	20230920	1775	20.28	20231020	0.73	N	403490	100	45 억		51096	N	N	0	N	00	N
80	20240417	101134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2140	25	2	1.18	148950620	69512	23.04	2115	2165	2110	2745	1485	2115	2143.01	0.11	0	9311	2235	2175	2130	2070	2025	2152	2047	45	630	100	1310	5	1	45212464	968	66.88	2.56	12	0.15	32.00	836.00	4030	20230920	-46.90	1775	20231020	20.56	3130	-31.63	20240118	2085	2.64	20240416	4030	-46.90	20230920	1775	20.56	20231020	0.73	N	403490	100	45 억		51096	N	N	0	N	00	N
81	20240417	091129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2125	10	2	0.47	15504275	7313	2.42	2115	2150	2110	2745	1485	2115	2120.48	0.11	0	2593	2235	2175	2130	2070	2025	2152	2047	45	630	100	1310	5	1	45212464	961	66.41	2.54	12	0.02	32.00	836.00	4030	20230920	-47.27	1775	20231020	19.72	3130	-32.11	20240118	2085	1.92	20240416	4030	-47.27	20230920	1775	19.72	20231020	0.73	N	403490	100	45 억		51096	N	N	0	N	00	N
82	20240416	161135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2115	-65	5	-2.98	621421510	292815	120.52	2165	2190	2085	2830	1530	2180	2122.23	0.06	0	24751	2266	2222	2196	2152	2126	2210	2140	45	650	100	1350	5	1	45212464	956	66.09	2.53	12	0.65	32.00	836.00	4030	20230920	-47.52	1775	20231020	19.15	3130	-32.43	20240118	2085	1.44	20240416	4030	-47.52	20230920	1775	19.15	20231020	0.71	N	403490	100	45 억		26930	N	N	0	N	00	N
83	20240416	151133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2115	-65	5	-2.98	606795505	285905	117.67	2165	2190	2085	2830	1530	2180	2122.37	0.06	0	24043	2266	2222	2196	2152	2126	2210	2140	45	650	100	1350	5	1	45212464	956	66.09	2.53	12	0.63	32.00	836.00	4030	20230920	-47.52	1775	20231020	19.15	3130	-32.43	20240118	2085	1.44	20240416	4030	-47.52	20230920	1775	19.15	20231020	0.71	N	403490	100	45 억		26930	N	N	0	N	00	N
84	20240416	141135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2095	-85	5	-3.90	512322420	240911	99.15	2165	2190	2095	2830	1530	2180	2126.60	0.06	0	19901	2266	2222	2196	2152	2126	2210	2140	45	650	100	1350	5	1	45212464	947	65.47	2.51	12	0.53	32.00	836.00	4030	20230920	-48.01	1775	20231020	18.03	3130	-33.07	20240118	2095	0.00	20240416	4030	-48.01	20230920	1775	18.03	20231020	0.71	N	403490	100	45 억		26930	N	N	0	N	00	N
85	20240416	131130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2135	-45	5	-2.06	431001560	202318	83.27	2165	2190	2100	2830	1530	2180	2130.32	0.06	0	14966	2266	2222	2196	2152	2126	2210	2140	45	650	100	1350	5	1	45212464	965	66.72	2.55	12	0.45	32.00	836.00	4030	20230920	-47.02	1775	20231020	20.28	3130	-31.79	20240118	2100	1.67	20240416	4030	-47.02	20230920	1775	20.28	20231020	0.71	N	403490	100	45 억		26930	N	N	0	N	00	N
86	20240416	121134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2125	-55	5	-2.52	387607715	181960	74.89	2165	2190	2100	2830	1530	2180	2130.18	0.06	0	13517	2266	2222	2196	2152	2126	2210	2140	45	650	100	1350	5	1	45212464	961	66.41	2.54	12	0.40	32.00	836.00	4030	20230920	-47.27	1775	20231020	19.72	3130	-32.11	20240118	2100	1.19	20240416	4030	-47.27	20230920	1775	19.72	20231020	0.71	N	403490	100	45 억		26930	N	N	0	N	00	N
87	20240416	111128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2125	-55	5	-2.52	294083315	137640	56.65	2165	2190	2110	2830	1530	2180	2136.61	0.06	0	10904	2266	2222	2196	2152	2126	2210	2140	45	650	100	1350	5	1	45212464	961	66.41	2.54	12	0.30	32.00	836.00	4030	20230920	-47.27	1775	20231020	19.72	3130	-32.11	20240118	2110	0.71	20240416	4030	-47.27	20230920	1775	19.72	20231020	0.71	N	403490	100	45 억		26930	N	N	0	N	00	N
88	20240416	101121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2140	-40	5	-1.83	184022660	85763	35.30	2165	2190	2125	2830	1530	2180	2145.71	0.06	0	6421	2266	2222	2196	2152	2126	2210	2140	45	650	100	1350	5	1	45212464	968	66.88	2.56	12	0.19	32.00	836.00	4030	20230920	-46.90	1775	20231020	20.56	3130	-31.63	20240118	2125	0.71	20240416	4030	-46.90	20230920	1775	20.56	20231020	0.71	N	403490	100	45 억		26930	N	N	0	N	00	N
89	20240416	091121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	-25	5	-1.15	40818960	18854	7.76	2165	2190	2155	2830	1530	2180	2165.00	0.06	0	-272	2266	2222	2196	2152	2126	2210	2140	45	650	100	1350	5	1	45212464	974	67.34	2.58	12	0.04	32.00	836.00	4030	20230920	-46.53	1775	20231020	21.41	3130	-31.15	20240118	2155	0.00	20240416	4030	-46.53	20230920	1775	21.41	20231020	0.71	N	403490	100	45 억		26930	N	N	0	N	00	N
90	20240415	161119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	-45	5	-2.02	522495050	238451	179.33	2225	2240	2170	2890	1560	2225	2191.22	0.02	0	16815	2295	2260	2240	2205	2185	2250	2195	45	665	100	1370	5	1	45212464	986	68.12	2.61	12	0.53	32.00	836.00	4030	20230920	-45.91	1775	20231020	22.82	3130	-30.35	20240118	2160	0.93	20240206	4030	-45.91	20230920	1775	22.82	20231020	0.71	N	403490	100	45 억		10615	N	N	0	N	00	N
91	20240415	151124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	-45	5	-2.02	481334720	219529	165.10	2225	2240	2175	2890	1560	2225	2192.58	0.02	0	16265	2295	2260	2240	2205	2185	2250	2195	45	665	100	1370	5	1	45212464	986	68.12	2.61	12	0.49	32.00	836.00	4030	20230920	-45.91	1775	20231020	22.82	3130	-30.35	20240118	2160	0.93	20240206	4030	-45.91	20230920	1775	22.82	20231020	0.71	N	403490	100	45 억		10615	N	N	0	N	00	N
92	20240415	141117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2190	-35	5	-1.57	400171070	182316	137.11	2225	2240	2175	2890	1560	2225	2194.93	0.02	0	11192	2295	2260	2240	2205	2185	2250	2195	45	665	100	1370	5	1	45212464	990	68.44	2.62	12	0.40	32.00	836.00	4030	20230920	-45.66	1775	20231020	23.38	3130	-30.03	20240118	2160	1.39	20240206	4030	-45.66	20230920	1775	23.38	20231020	0.71	N	403490	100	45 억		10615	N	N	0	N	00	N
93	20240415	131103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2195	-30	5	-1.35	340766545	155112	116.65	2225	2240	2180	2890	1560	2225	2196.91	0.02	0	6788	2295	2260	2240	2205	2185	2250	2195	45	665	100	1370	5	1	45212464	992	68.59	2.63	12	0.34	32.00	836.00	4030	20230920	-45.53	1775	20231020	23.66	3130	-29.87	20240118	2160	1.62	20240206	4030	-45.53	20230920	1775	23.66	20231020	0.71	N	403490	100	45 억		10615	N	N	0	N	00	N
94	20240415	121121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2200	-25	5	-1.12	288008445	131063	98.57	2225	2240	2180	2890	1560	2225	2197.48	0.02	0	4360	2295	2260	2240	2205	2185	2250	2195	45	665	100	1370	5	1	45212464	995	68.75	2.63	12	0.29	32.00	836.00	4030	20230920	-45.41	1775	20231020	23.94	3130	-29.71	20240118	2160	1.85	20240206	4030	-45.41	20230920	1775	23.94	20231020	0.71	N	403490	100	45 억		10615	N	N	0	N	00	N
95	20240415	111120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	-20	5	-0.90	254684020	115909	87.17	2225	2240	2180	2890	1560	2225	2197.28	0.02	0	3024	2295	2260	2240	2205	2185	2250	2195	45	665	100	1370	5	1	45212464	997	68.91	2.64	12	0.26	32.00	836.00	4030	20230920	-45.29	1775	20231020	24.23	3130	-29.55	20240118	2160	2.08	20240206	4030	-45.29	20230920	1775	24.23	20231020	0.71	N	403490	100	45 억		10615	N	N	0	N	00	N
96	20240415	101113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2200	-25	5	-1.12	196183400	89315	67.17	2225	2240	2180	2890	1560	2225	2196.53	0.02	0	4822	2295	2260	2240	2205	2185	2250	2195	45	665	100	1370	5	1	45212464	995	68.75	2.63	12	0.20	32.00	836.00	4030	20230920	-45.41	1775	20231020	23.94	3130	-29.71	20240118	2160	1.85	20240206	4030	-45.41	20230920	1775	23.94	20231020	0.71	N	403490	100	45 억		10615	N	N	0	N	00	N
97	20240415	091121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2235	10	2	0.45	40214380	18263	13.73	2225	2240	2190	2890	1560	2225	2201.96	0.02	0	-838	2295	2260	2240	2205	2185	2250	2195	45	665	100	1370	5	1	45212464	1010	69.84	2.67	12	0.04	32.00	836.00	4030	20230920	-44.54	1775	20231020	25.92	3130	-28.59	20240118	2160	3.47	20240206	4030	-44.54	20230920	1775	25.92	20231020	0.71	N	403490	100	45 억		10615	N	N	0	N	00	N
98	20240412	161112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	-50	5	-2.20	295057760	131602	86.31	2275	2275	2220	2955	1595	2275	2242.06	0.03	0	-1582	2325	2300	2255	2230	2185	2312	2242	45	680	100	1410	5	1	45212464	1006	69.53	2.66	12	0.29	32.00	836.00	4030	20230920	-44.79	1775	20231020	25.35	3130	-28.91	20240118	2160	3.01	20240206	4030	-44.79	20230920	1775	25.35	20231020	0.73	N	403490	100	45 억		12197	N	N	0	N	00	N
99	20240412	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2235	-40	5	-1.76	273024195	121707	79.82	2275	2275	2220	2955	1595	2275	2243.29	0.03	0	-1582	2325	2300	2255	2230	2185	2312	2242	45	680	100	1410	5	1	45212464	1010	69.84	2.67	12	0.27	32.00	836.00	4030	20230920	-44.54	1775	20231020	25.92	3130	-28.59	20240118	2160	3.47	20240206	4030	-44.54	20230920	1775	25.92	20231020	0.73	N	403490	100	45 억		12197	N	N	0	N	00	N
100	20240412	141112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2240	-35	5	-1.54	218768140	97352	63.84	2275	2275	2230	2955	1595	2275	2247.19	0.03	0	1731	2325	2300	2255	2230	2185	2312	2242	45	680	100	1410	5	1	45212464	1013	70.00	2.68	12	0.22	32.00	836.00	4030	20230920	-44.42	1775	20231020	26.20	3130	-28.43	20240118	2160	3.70	20240206	4030	-44.42	20230920	1775	26.20	20231020	0.73	N	403490	100	45 억		12197	N	N	0	N	00	N
101	20240412	131101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	-20	5	-0.88	165193095	73418	48.15	2275	2275	2235	2955	1595	2275	2250.03	0.03	0	6296	2325	2300	2255	2230	2185	2312	2242	45	680	100	1410	5	1	45212464	1020	70.47	2.70	12	0.16	32.00	836.00	4030	20230920	-44.04	1775	20231020	27.04	3130	-27.96	20240118	2160	4.40	20240206	4030	-44.04	20230920	1775	27.04	20231020	0.73	N	403490	100	45 억		12197	N	N	0	N	00	N
102	20240412	121107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2260	-15	5	-0.66	149737105	66565	43.65	2275	2275	2235	2955	1595	2275	2249.49	0.03	0	5923	2325	2300	2255	2230	2185	2312	2242	45	680	100	1410	5	1	45212464	1022	70.62	2.70	12	0.15	32.00	836.00	4030	20230920	-43.92	1775	20231020	27.32	3130	-27.80	20240118	2160	4.63	20240206	4030	-43.92	20230920	1775	27.32	20231020	0.73	N	403490	100	45 억		12197	N	N	0	N	00	N
103	20240412	111107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	-25	5	-1.10	130588335	58079	38.09	2275	2275	2235	2955	1595	2275	2248.46	0.03	0	5923	2325	2300	2255	2230	2185	2312	2242	45	680	100	1410	5	1	45212464	1017	70.31	2.69	12	0.13	32.00	836.00	4030	20230920	-44.17	1775	20231020	26.76	3130	-28.12	20240118	2160	4.17	20240206	4030	-44.17	20230920	1775	26.76	20231020	0.73	N	403490	100	45 억		12197	N	N	0	N	00	N
104	20240412	101108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2245	-30	5	-1.32	117140425	52099	34.17	2275	2275	2235	2955	1595	2275	2248.42	0.03	0	5923	2325	2300	2255	2230	2185	2312	2242	45	680	100	1410	5	1	45212464	1015	70.16	2.69	12	0.12	32.00	836.00	4030	20230920	-44.29	1775	20231020	26.48	3130	-28.27	20240118	2160	3.94	20240206	4030	-44.29	20230920	1775	26.48	20231020	0.73	N	403490	100	45 억		12197	N	N	0	N	00	N
105	20240412	091109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	-5	5	-0.22	15431750	6802	4.46	2275	2275	2260	2955	1595	2275	2268.71	0.03	0	-1063	2325	2300	2255	2230	2185	2312	2242	45	680	100	1410	5	1	45212464	1026	70.94	2.72	12	0.02	32.00	836.00	4030	20230920	-43.67	1775	20231020	27.89	3130	-27.48	20240118	2160	5.09	20240206	4030	-43.67	20230920	1775	27.89	20231020	0.73	N	403490	100	45 억		12197	N	N	0	N	00	N
106	20240411	161105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2275	10	2	0.44	340172430	152154	62.01	2270	2280	2210	2940	1590	2265	2235.65	0.03	0	256	2315	2290	2270	2245	2225	2280	2235	45	675	100	1400	5	1	45212464	1029	71.09	2.72	12	0.34	32.00	836.00	4030	20230920	-43.55	1775	20231020	28.17	3130	-27.32	20240118	2160	5.32	20240206	4030	-43.55	20230920	1775	28.17	20231020	0.74	N	403490	100	45 억		11941	N	N	0	N	00	N
107	20240411	151107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2260	-5	5	-0.22	309261770	138519	56.46	2270	2280	2210	2940	1590	2265	2232.63	0.03	0	2163	2315	2290	2270	2245	2225	2280	2235	45	675	100	1400	5	1	45212464	1022	70.62	2.70	12	0.31	32.00	836.00	4030	20230920	-43.92	1775	20231020	27.32	3130	-27.80	20240118	2160	4.63	20240206	4030	-43.92	20230920	1775	27.32	20231020	0.74	N	403490	100	45 억		11941	N	N	0	N	00	N
108	20240411	141105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	-10	5	-0.44	280446120	125782	51.26	2270	2270	2210	2940	1590	2265	2229.62	0.03	0	1726	2315	2290	2270	2245	2225	2280	2235	45	675	100	1400	5	1	45212464	1020	70.47	2.70	12	0.28	32.00	836.00	4030	20230920	-44.04	1775	20231020	27.04	3130	-27.96	20240118	2160	4.40	20240206	4030	-44.04	20230920	1775	27.04	20231020	0.74	N	403490	100	45 억		11941	N	N	0	N	00	N
109	20240411	131051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2220	-45	5	-1.99	229093395	102823	41.91	2270	2270	2210	2940	1590	2265	2228.04	0.03	0	2018	2315	2290	2270	2245	2225	2280	2235	45	675	100	1400	5	1	45212464	1004	69.38	2.66	12	0.23	32.00	836.00	4030	20230920	-44.91	1775	20231020	25.07	3130	-29.07	20240118	2160	2.78	20240206	4030	-44.91	20230920	1775	25.07	20231020	0.74	N	403490	100	45 억		11941	N	N	0	N	00	N
110	20240411	121107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	-40	5	-1.77	194675585	87328	35.59	2270	2270	2210	2940	1590	2265	2229.25	0.03	0	3276	2315	2290	2270	2245	2225	2280	2235	45	675	100	1400	5	1	45212464	1006	69.53	2.66	12	0.19	32.00	836.00	4030	20230920	-44.79	1775	20231020	25.35	3130	-28.91	20240118	2160	3.01	20240206	4030	-44.79	20230920	1775	25.35	20231020	0.74	N	403490	100	45 억		11941	N	N	0	N	00	N
111	20240411	111056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	-55	5	-2.43	172107145	77143	31.44	2270	2270	2210	2940	1590	2265	2231.01	0.03	0	2906	2315	2290	2270	2245	2225	2280	2235	45	675	100	1400	5	1	45212464	999	69.06	2.64	12	0.17	32.00	836.00	4030	20230920	-45.16	1775	20231020	24.51	3130	-29.39	20240118	2160	2.31	20240206	4030	-45.16	20230920	1775	24.51	20231020	0.74	N	403490	100	45 억		11941	N	N	0	N	00	N
112	20240411	101102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2240	-25	5	-1.10	103844640	46425	18.92	2270	2270	2210	2940	1590	2265	2236.83	0.03	0	826	2315	2290	2270	2245	2225	2280	2235	45	675	100	1400	5	1	45212464	1013	70.00	2.68	12	0.10	32.00	836.00	4030	20230920	-44.42	1775	20231020	26.20	3130	-28.43	20240118	2160	3.70	20240206	4030	-44.42	20230920	1775	26.20	20231020	0.74	N	403490	100	45 억		11941	N	N	0	N	00	N
113	20240411	091102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	-35	5	-1.55	42205735	18828	7.67	2270	2270	2225	2940	1590	2265	2241.65	0.03	0	777	2315	2290	2270	2245	2225	2280	2235	45	675	100	1400	5	1	45212464	1008	69.69	2.67	12	0.04	32.00	836.00	4030	20230920	-44.67	1775	20231020	25.63	3130	-28.75	20240118	2160	3.24	20240206	4030	-44.67	20230920	1775	25.63	20231020	0.74	N	403490	100	45 억		11941	N	N	0	N	00	N
114	20240409	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2265	-30	5	-1.31	546740545	241393	162.95	2270	2295	2250	2980	1610	2295	2264.94	0.01	0	7746	2348	2321	2303	2276	2258	2312	2267	45	685	100	1420	5	1	45212464	1024	70.78	2.71	12	0.53	32.00	836.00	4030	20230920	-43.80	1775	20231020	27.61	3130	-27.64	20240118	2160	4.86	20240206	4030	-43.80	20230920	1775	27.61	20231020	0.75	N	403490	100	45 억		4195	N	N	0	N	00	N
115	20240409	151050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2265	-30	5	-1.31	529137890	233611	157.70	2270	2295	2250	2980	1610	2295	2265.04	0.01	0	8190	2348	2321	2303	2276	2258	2312	2267	45	685	100	1420	5	1	45212464	1024	70.78	2.71	12	0.52	32.00	836.00	4030	20230920	-43.80	1775	20231020	27.61	3130	-27.64	20240118	2160	4.86	20240206	4030	-43.80	20230920	1775	27.61	20231020	0.75	N	403490	100	45 억		4195	N	N	0	N	00	N
116	20240409	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	-25	5	-1.09	446231730	196914	132.92	2270	2295	2250	2980	1610	2295	2266.12	0.01	0	10210	2348	2321	2303	2276	2258	2312	2267	45	685	100	1420	5	1	45212464	1026	70.94	2.72	12	0.44	32.00	836.00	4030	20230920	-43.67	1775	20231020	27.89	3130	-27.48	20240118	2160	5.09	20240206	4030	-43.67	20230920	1775	27.89	20231020	0.75	N	403490	100	45 억		4195	N	N	0	N	00	N
117	20240409	131046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	-25	5	-1.09	392315385	173100	116.85	2270	2295	2250	2980	1610	2295	2266.41	0.01	0	7338	2348	2321	2303	2276	2258	2312	2267	45	685	100	1420	5	1	45212464	1026	70.94	2.72	12	0.38	32.00	836.00	4030	20230920	-43.67	1775	20231020	27.89	3130	-27.48	20240118	2160	5.09	20240206	4030	-43.67	20230920	1775	27.89	20231020	0.75	N	403490	100	45 억		4195	N	N	0	N	00	N
118	20240409	121052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2260	-35	5	-1.53	371480565	163926	110.66	2270	2295	2250	2980	1610	2295	2266.15	0.01	0	7533	2348	2321	2303	2276	2258	2312	2267	45	685	100	1420	5	1	45212464	1022	70.62	2.70	12	0.36	32.00	836.00	4030	20230920	-43.92	1775	20231020	27.32	3130	-27.80	20240118	2160	4.63	20240206	4030	-43.92	20230920	1775	27.32	20231020	0.75	N	403490	100	45 억		4195	N	N	0	N	00	N
119	20240409	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	-25	5	-1.09	254535410	112138	75.70	2270	2295	2260	2980	1610	2295	2269.84	0.01	0	7196	2348	2321	2303	2276	2258	2312	2267	45	685	100	1420	5	1	45212464	1026	70.94	2.72	12	0.25	32.00	836.00	4030	20230920	-43.67	1775	20231020	27.89	3130	-27.48	20240118	2160	5.09	20240206	4030	-43.67	20230920	1775	27.89	20231020	0.75	N	403490	100	45 억		4195	N	N	0	N	00	N
120	20240409	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	-25	5	-1.09	165056285	72678	49.06	2270	2295	2260	2980	1610	2295	2271.06	0.01	0	7916	2348	2321	2303	2276	2258	2312	2267	45	685	100	1420	5	1	45212464	1026	70.94	2.72	12	0.16	32.00	836.00	4030	20230920	-43.67	1775	20231020	27.89	3130	-27.48	20240118	2160	5.09	20240206	4030	-43.67	20230920	1775	27.89	20231020	0.75	N	403490	100	45 억		4195	N	N	0	N	00	N
121	20240409	091103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	-25	5	-1.09	76522535	33750	22.78	2270	2295	2260	2980	1610	2295	2267.33	0.01	0	7916	2348	2321	2303	2276	2258	2312	2267	45	685	100	1420	5	1	45212464	1026	70.94	2.72	12	0.07	32.00	836.00	4030	20230920	-43.67	1775	20231020	27.89	3130	-27.48	20240118	2160	5.09	20240206	4030	-43.67	20230920	1775	27.89	20231020	0.75	N	403490	100	45 억		4195	N	N	0	N	00	N
122	20240408	161042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2295	-30	5	-1.29	335575930	145985	71.61	2330	2330	2285	3020	1630	2325	2298.66	0.01	0	-673	2358	2341	2313	2296	2268	2350	2305	45	695	100	1440	5	1	45212464	1038	71.72	2.75	12	0.32	32.00	836.00	4030	20230920	-43.05	1775	20231020	29.30	3130	-26.68	20240118	2160	6.25	20240206	4030	-43.05	20230920	1775	29.30	20231020	0.77	N	403490	100	45 억		4867	N	N	0	N	00	N
123	20240408	151050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2290	-35	5	-1.51	310803620	135165	66.30	2330	2330	2290	3020	1630	2325	2299.38	0.01	0	-672	2358	2341	2313	2296	2268	2350	2305	45	695	100	1440	5	1	45212464	1035	71.56	2.74	12	0.30	32.00	836.00	4030	20230920	-43.18	1775	20231020	29.01	3130	-26.84	20240118	2160	6.02	20240206	4030	-43.18	20230920	1775	29.01	20231020	0.77	N	403490	100	45 억		4867	N	N	0	N	00	N
124	20240408	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2300	-25	5	-1.08	239279475	103972	51.00	2330	2330	2290	3020	1630	2325	2301.31	0.01	0	-3314	2358	2341	2313	2296	2268	2350	2305	45	695	100	1440	5	1	45212464	1040	71.88	2.75	12	0.23	32.00	836.00	4030	20230920	-42.93	1775	20231020	29.58	3130	-26.52	20240118	2160	6.48	20240206	4030	-42.93	20230920	1775	29.58	20231020	0.77	N	403490	100	45 억		4867	N	N	0	N	00	N
125	20240408	131043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2300	-25	5	-1.08	183298250	79609	39.05	2330	2330	2290	3020	1630	2325	2302.39	0.01	0	-3314	2358	2341	2313	2296	2268	2350	2305	45	695	100	1440	5	1	45212464	1040	71.88	2.75	12	0.18	32.00	836.00	4030	20230920	-42.93	1775	20231020	29.58	3130	-26.52	20240118	2160	6.48	20240206	4030	-42.93	20230920	1775	29.58	20231020	0.77	N	403490	100	45 억		4867	N	N	0	N	00	N
126	20240408	121052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	-20	5	-0.86	151894610	65938	32.34	2330	2330	2290	3020	1630	2325	2303.49	0.01	0	-3314	2358	2341	2313	2296	2268	2350	2305	45	695	100	1440	5	1	45212464	1042	72.03	2.76	12	0.15	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2160	6.71	20240206	4030	-42.80	20230920	1775	29.86	20231020	0.77	N	403490	100	45 억		4867	N	N	0	N	00	N
127	20240408	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2300	-25	5	-1.08	113492270	49201	24.13	2330	2330	2295	3020	1630	2325	2306.59	0.01	0	-3314	2358	2341	2313	2296	2268	2350	2305	45	695	100	1440	5	1	45212464	1040	71.88	2.75	12	0.11	32.00	836.00	4030	20230920	-42.93	1775	20231020	29.58	3130	-26.52	20240118	2160	6.48	20240206	4030	-42.93	20230920	1775	29.58	20231020	0.77	N	403490	100	45 억		4867	N	N	0	N	00	N
128	20240408	101039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	-15	5	-0.65	73594005	31855	15.63	2330	2330	2300	3020	1630	2325	2310.13	0.01	0	-3304	2358	2341	2313	2296	2268	2350	2305	45	695	100	1440	5	1	45212464	1044	72.19	2.76	12	0.07	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2160	6.94	20240206	4030	-42.68	20230920	1775	30.14	20231020	0.77	N	403490	100	45 억		4867	N	N	0	N	00	N
129	20240408	091051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	-20	5	-0.86	22615080	9745	4.78	2330	2330	2305	3020	1630	2325	2320.54	0.01	0	-3304	2358	2341	2313	2296	2268	2350	2305	45	695	100	1440	5	1	45212464	1042	72.03	2.76	12	0.02	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2160	6.71	20240206	4030	-42.80	20230920	1775	29.86	20231020	0.77	N	403490	100	45 억		4867	N	N	0	N	00	N
130	20240405	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2325	5	2	0.22	455908685	197964	89.33	2320	2330	2285	3015	1625	2320	2302.95	0.02	0	-3126	2383	2351	2323	2291	2263	2367	2307	45	695	100	1430	5	1	45212464	1051	72.66	2.78	12	0.44	32.00	836.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2160	7.64	20240206	4030	-42.31	20230920	1775	30.99	20231020	0.77	N	403490	100	45 억		7993	N	N	0	N	00	N
131	20240405	151042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2330	10	2	0.43	441436095	191734	86.52	2320	2330	2285	3015	1625	2320	2302.34	0.02	0	-2717	2383	2351	2323	2291	2263	2367	2307	45	695	100	1430	5	1	45212464	1053	72.81	2.79	12	0.42	32.00	836.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2160	7.87	20240206	4030	-42.18	20230920	1775	31.27	20231020	0.77	N	403490	100	45 억		7993	N	N	0	N	00	N
132	20240405	141039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2295	-25	5	-1.08	338102835	146898	66.29	2320	2325	2285	3015	1625	2320	2301.62	0.02	0	-3930	2383	2351	2323	2291	2263	2367	2307	45	695	100	1430	5	1	45212464	1038	71.72	2.75	12	0.32	32.00	836.00	4030	20230920	-43.05	1775	20231020	29.30	3130	-26.68	20240118	2160	6.25	20240206	4030	-43.05	20230920	1775	29.30	20231020	0.77	N	403490	100	45 억		7993	N	N	0	N	00	N
133	20240405	131036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2300	-20	5	-0.86	260846915	113201	51.08	2320	2325	2295	3015	1625	2320	2304.28	0.02	0	-3914	2383	2351	2323	2291	2263	2367	2307	45	695	100	1430	5	1	45212464	1040	71.88	2.75	12	0.25	32.00	836.00	4030	20230920	-42.93	1775	20231020	29.58	3130	-26.52	20240118	2160	6.48	20240206	4030	-42.93	20230920	1775	29.58	20231020	0.77	N	403490	100	45 억		7993	N	N	0	N	00	N
134	20240405	121040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	-15	5	-0.65	226911440	98453	44.43	2320	2325	2295	3015	1625	2320	2304.77	0.02	0	-3914	2383	2351	2323	2291	2263	2367	2307	45	695	100	1430	5	1	45212464	1042	72.03	2.76	12	0.22	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2160	6.71	20240206	4030	-42.80	20230920	1775	29.86	20231020	0.77	N	403490	100	45 억		7993	N	N	0	N	00	N
135	20240405	111048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2300	-20	5	-0.86	184635910	80085	36.14	2320	2325	2295	3015	1625	2320	2305.50	0.02	0	-3930	2383	2351	2323	2291	2263	2367	2307	45	695	100	1430	5	1	45212464	1040	71.88	2.75	12	0.18	32.00	836.00	4030	20230920	-42.93	1775	20231020	29.58	3130	-26.52	20240118	2160	6.48	20240206	4030	-42.93	20230920	1775	29.58	20231020	0.77	N	403490	100	45 억		7993	N	N	0	N	00	N
136	20240405	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	-10	5	-0.43	66357280	28714	12.96	2320	2325	2300	3015	1625	2320	2310.97	0.02	0	-3302	2383	2351	2323	2291	2263	2367	2307	45	695	100	1430	5	1	45212464	1044	72.19	2.76	12	0.06	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2160	6.94	20240206	4030	-42.68	20230920	1775	30.14	20231020	0.77	N	403490	100	45 억		7993	N	N	0	N	00	N
137	20240405	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	-15	5	-0.65	17196445	7461	3.37	2320	2320	2300	3015	1625	2320	2304.84	0.02	0	-2174	2383	2351	2323	2291	2263	2367	2307	45	695	100	1430	5	1	45212464	1042	72.03	2.76	12	0.02	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2160	6.71	20240206	4030	-42.80	20230920	1775	29.86	20231020	0.77	N	403490	100	45 억		7993	N	N	0	N	00	N
138	20240404	161023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	10	2	0.43	512901130	220743	101.68	2315	2355	2295	3000	1620	2310	2323.52	0.01	0	1962	2363	2336	2318	2291	2273	2332	2287	45	690	100	1430	5	1	45212464	1049	72.50	2.78	12	0.49	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2160	7.41	20240206	4030	-42.43	20230920	1775	30.70	20231020	0.74	N	403490	100	45 억		6031	N	N	0	N	00	N
139	20240404	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2315	5	2	0.22	461682300	198577	91.47	2315	2355	2300	3000	1620	2310	2324.95	0.01	0	1945	2363	2336	2318	2291	2273	2332	2287	45	690	100	1430	5	1	45212464	1047	72.34	2.77	12	0.44	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2160	7.18	20240206	4030	-42.56	20230920	1775	30.42	20231020	0.74	N	403490	100	45 억		6031	N	N	0	N	00	N
140	20240404	141031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	10	2	0.43	346446715	148688	68.49	2315	2355	2310	3000	1620	2310	2330.02	0.01	0	2176	2363	2336	2318	2291	2273	2332	2287	45	690	100	1430	5	1	45212464	1049	72.50	2.78	12	0.33	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2160	7.41	20240206	4030	-42.43	20230920	1775	30.70	20231020	0.74	N	403490	100	45 억		6031	N	N	0	N	00	N
141	20240404	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	10	2	0.43	335437840	143944	66.30	2315	2355	2310	3000	1620	2310	2330.34	0.01	0	2160	2363	2336	2318	2291	2273	2332	2287	45	690	100	1430	5	1	45212464	1049	72.50	2.78	12	0.32	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2160	7.41	20240206	4030	-42.43	20230920	1775	30.70	20231020	0.74	N	403490	100	45 억		6031	N	N	0	N	00	N
142	20240404	121023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	10	2	0.43	321344235	137869	63.51	2315	2355	2310	3000	1620	2310	2330.79	0.01	0	3426	2363	2336	2318	2291	2273	2332	2287	45	690	100	1430	5	1	45212464	1049	72.50	2.78	12	0.30	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2160	7.41	20240206	4030	-42.43	20230920	1775	30.70	20231020	0.74	N	403490	100	45 억		6031	N	N	0	N	00	N
143	20240404	111025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2325	15	2	0.65	294086515	126134	58.10	2315	2355	2310	3000	1620	2310	2331.54	0.01	0	3426	2363	2336	2318	2291	2273	2332	2287	45	690	100	1430	5	1	45212464	1051	72.66	2.78	12	0.28	32.00	836.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2160	7.64	20240206	4030	-42.31	20230920	1775	30.99	20231020	0.74	N	403490	100	45 억		6031	N	N	0	N	00	N
144	20240404	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2345	35	2	1.52	239005095	102480	47.20	2315	2355	2310	3000	1620	2310	2332.21	0.01	0	7842	2363	2336	2318	2291	2273	2332	2287	45	690	100	1430	5	1	45212464	1060	73.28	2.81	12	0.23	32.00	836.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2160	8.56	20240206	4030	-41.81	20230920	1775	32.11	20231020	0.74	N	403490	100	45 억		6031	N	N	0	N	00	N
145	20240404	091026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2315	5	2	0.22	54219685	23287	10.73	2315	2335	2310	3000	1620	2310	2328.32	0.01	0	3066	2363	2336	2318	2291	2273	2332	2287	45	690	100	1430	5	1	45212464	1047	72.34	2.77	12	0.05	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2160	7.18	20240206	4030	-42.56	20230920	1775	30.42	20231020	0.74	N	403490	100	45 억		6031	N	N	0	N	00	N
146	20240403	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	-30	5	-1.28	499479115	215768	32.59	2310	2345	2300	3040	1640	2340	2314.89	0.02	0	-1454	2443	2391	2343	2291	2243	2417	2317	45	700	100	1450	5	1	45212464	1044	72.19	2.76	12	0.48	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2160	6.94	20240206	4030	-42.68	20230920	1775	30.14	20231020	0.75	N	403490	100	45 억		7485	N	N	0	N	00	N
147	20240403	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	-30	5	-1.28	467100355	201758	30.47	2310	2345	2300	3040	1640	2340	2315.15	0.02	0	-1454	2443	2391	2343	2291	2243	2417	2317	45	700	100	1450	5	1	45212464	1044	72.19	2.76	12	0.45	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2160	6.94	20240206	4030	-42.68	20230920	1775	30.14	20231020	0.75	N	403490	100	45 억		7485	N	N	0	N	00	N
148	20240403	141010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	-35	5	-1.50	441921530	190848	28.82	2310	2345	2300	3040	1640	2340	2315.57	0.02	0	-1427	2443	2391	2343	2291	2243	2417	2317	45	700	100	1450	5	1	45212464	1042	72.03	2.76	12	0.42	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2160	6.71	20240206	4030	-42.80	20230920	1775	29.86	20231020	0.75	N	403490	100	45 억		7485	N	N	0	N	00	N
149	20240403	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	-20	5	-0.85	379712770	163914	24.75	2310	2345	2300	3040	1640	2340	2316.54	0.02	0	-2310	2443	2391	2343	2291	2243	2417	2317	45	700	100	1450	5	1	45212464	1049	72.50	2.78	12	0.36	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2160	7.41	20240206	4030	-42.43	20230920	1775	30.70	20231020	0.75	N	403490	100	45 억		7485	N	N	0	N	00	N
150	20240403	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2315	-25	5	-1.07	289366105	124845	18.85	2310	2345	2300	3040	1640	2340	2317.80	0.02	0	-1380	2443	2391	2343	2291	2243	2417	2317	45	700	100	1450	5	1	45212464	1047	72.34	2.77	12	0.28	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2160	7.18	20240206	4030	-42.56	20230920	1775	30.42	20231020	0.75	N	403490	100	45 억		7485	N	N	0	N	00	N
151	20240403	111018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2315	-25	5	-1.07	267692995	115500	17.44	2310	2345	2300	3040	1640	2340	2317.69	0.02	0	-1361	2443	2391	2343	2291	2243	2417	2317	45	700	100	1450	5	1	45212464	1047	72.34	2.77	12	0.26	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2160	7.18	20240206	4030	-42.56	20230920	1775	30.42	20231020	0.75	N	403490	100	45 억		7485	N	N	0	N	00	N
152	20240403	101017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2315	-25	5	-1.07	213150085	91928	13.88	2310	2345	2300	3040	1640	2340	2318.66	0.02	0	-3860	2443	2391	2343	2291	2243	2417	2317	45	700	100	1450	5	1	45212464	1047	72.34	2.77	12	0.20	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2160	7.18	20240206	4030	-42.56	20230920	1775	30.42	20231020	0.75	N	403490	100	45 억		7485	N	N	0	N	00	N
153	20240403	091018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	-30	5	-1.28	78413480	33974	5.13	2310	2320	2300	3040	1640	2340	2308.04	0.02	0	-5085	2443	2391	2343	2291	2243	2417	2317	45	700	100	1450	5	1	45212464	1044	72.19	2.76	12	0.08	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2160	6.94	20240206	4030	-42.68	20230920	1775	30.14	20231020	0.75	N	403490	100	45 억		7485	N	N	0	N	00	N
154	20240402	161004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	20	2	0.86	1538256085	657901	232.46	2335	2395	2295	3015	1625	2320	2338.13	0.21	0	-88870	2340	2330	2310	2300	2280	2335	2305	45	695	100	1430	5	1	45212464	1058	73.12	2.80	12	1.46	32.00	836.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2160	8.33	20240206	4030	-41.94	20230920	1775	31.83	20231020	0.76	N	403490	100	45 억		95325	N	N	0	N	00	N
155	20240402	151012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2325	5	2	0.22	1477383640	631861	223.26	2335	2395	2295	3015	1625	2320	2338.16	0.21	0	-88733	2340	2330	2310	2300	2280	2335	2305	45	695	100	1430	5	1	45212464	1051	72.66	2.78	12	1.40	32.00	836.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2160	7.64	20240206	4030	-42.31	20230920	1775	30.99	20231020	0.76	N	403490	100	45 억		95325	N	N	0	N	00	N
156	20240402	141014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	0	3	0.00	1308138805	559330	197.63	2335	2395	2295	3015	1625	2320	2338.77	0.21	0	-84170	2340	2330	2310	2300	2280	2335	2305	45	695	100	1430	5	1	45212464	1049	72.50	2.78	12	1.24	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2160	7.41	20240206	4030	-42.43	20230920	1775	30.70	20231020	0.76	N	403490	100	45 억		95325	N	N	0	N	00	N
157	20240402	130958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2330	10	2	0.43	1246184135	532688	188.22	2335	2395	2295	3015	1625	2320	2339.44	0.21	0	-75996	2340	2330	2310	2300	2280	2335	2305	45	695	100	1430	5	1	45212464	1053	72.81	2.79	12	1.18	32.00	836.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2160	7.87	20240206	4030	-42.18	20230920	1775	31.27	20231020	0.76	N	403490	100	45 억		95325	N	N	0	N	00	N
158	20240402	120958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2330	10	2	0.43	1184394645	506202	178.86	2335	2395	2295	3015	1625	2320	2339.78	0.21	0	-73761	2340	2330	2310	2300	2280	2335	2305	45	695	100	1430	5	1	45212464	1053	72.81	2.79	12	1.12	32.00	836.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2160	7.87	20240206	4030	-42.18	20230920	1775	31.27	20231020	0.76	N	403490	100	45 억		95325	N	N	0	N	00	N
159	20240402	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2330	10	2	0.43	791918415	339441	119.94	2335	2365	2295	3015	1625	2320	2333.02	0.21	0	-82831	2340	2330	2310	2300	2280	2335	2305	45	695	100	1430	5	1	45212464	1053	72.81	2.79	12	0.75	32.00	836.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2160	7.87	20240206	4030	-42.18	20230920	1775	31.27	20231020	0.76	N	403490	100	45 억		95325	N	N	0	N	00	N
160	20240402	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	20	2	0.86	295084580	127125	44.92	2335	2350	2295	3015	1625	2320	2321.22	0.21	0	-13330	2340	2330	2310	2300	2280	2335	2305	45	695	100	1430	5	1	45212464	1058	73.12	2.80	12	0.28	32.00	836.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2160	8.33	20240206	4030	-41.94	20230920	1775	31.83	20231020	0.76	N	403490	100	45 억		95325	N	N	0	N	00	N
161	20240402	090959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	0	3	0.00	55704980	23956	8.46	2335	2335	2315	3015	1625	2320	2325.39	0.21	0	-7694	2340	2330	2310	2300	2280	2335	2305	45	695	100	1430	5	1	45212464	1049	72.50	2.78	12	0.05	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2160	7.41	20240206	4030	-42.43	20230920	1775	30.70	20231020	0.76	N	403490	100	45 억		95325	N	N	0	N	00	N
162	20240401	160958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	20	2	0.87	629434610	272680	73.58	2305	2320	2290	2990	1610	2300	2307.39	0.08	0	60987	2386	2342	2316	2272	2246	2330	2260	45	690	100	1420	5	1	45212464	1049	72.50	2.78	12	0.60	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2160	7.41	20240206	4030	-42.43	20230920	1775	30.70	20231020	0.84	N	403490	100	45 억		34555	N	N	0	N	00	N
163	20240401	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	5	2	0.22	523559485	226969	61.25	2305	2320	2290	2990	1610	2300	2306.79	0.08	0	55993	2386	2342	2316	2272	2246	2330	2260	45	690	100	1420	5	1	45212464	1042	72.03	2.76	12	0.50	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2160	6.71	20240206	4030	-42.80	20230920	1775	29.86	20231020	0.84	N	403490	100	45 억		34555	N	N	0	N	00	N
164	20240401	140956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	5	2	0.22	439114830	190356	51.37	2305	2320	2290	2990	1610	2300	2306.87	0.08	0	46203	2386	2342	2316	2272	2246	2330	2260	45	690	100	1420	5	1	45212464	1042	72.03	2.76	12	0.42	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2160	6.71	20240206	4030	-42.80	20230920	1775	29.86	20231020	0.84	N	403490	100	45 억		34555	N	N	0	N	00	N
165	20240401	130953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	5	2	0.22	297000605	128641	34.71	2305	2320	2290	2990	1610	2300	2308.87	0.08	0	27596	2386	2342	2316	2272	2246	2330	2260	45	690	100	1420	5	1	45212464	1042	72.03	2.76	12	0.28	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2160	6.71	20240206	4030	-42.80	20230920	1775	29.86	20231020	0.84	N	403490	100	45 억		34555	N	N	0	N	00	N
166	20240401	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	10	2	0.43	226960925	98316	26.53	2305	2320	2290	2990	1610	2300	2308.63	0.08	0	20601	2386	2342	2316	2272	2246	2330	2260	45	690	100	1420	5	1	45212464	1044	72.19	2.76	12	0.22	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2160	6.94	20240206	4030	-42.68	20230920	1775	30.14	20231020	0.84	N	403490	100	45 억		34555	N	N	0	N	00	N
167	20240401	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	5	2	0.22	197942400	85771	23.15	2305	2320	2290	2990	1610	2300	2307.95	0.08	0	17070	2386	2342	2316	2272	2246	2330	2260	45	690	100	1420	5	1	45212464	1042	72.03	2.76	12	0.19	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2160	6.71	20240206	4030	-42.80	20230920	1775	29.86	20231020	0.84	N	403490	100	45 억		34555	N	N	0	N	00	N
168	20240401	100955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	5	2	0.22	114231355	49594	13.38	2305	2320	2290	2990	1610	2300	2303.44	0.08	0	4912	2386	2342	2316	2272	2246	2330	2260	45	690	100	1420	5	1	45212464	1042	72.03	2.76	12	0.11	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2160	6.71	20240206	4030	-42.80	20230920	1775	29.86	20231020	0.84	N	403490	100	45 억		34555	N	N	0	N	00	N
169	20240401	090954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	10	2	0.43	33013840	14322	3.86	2305	2315	2300	2990	1610	2300	2305.77	0.08	0	21	2386	2342	2316	2272	2246	2330	2260	45	690	100	1420	5	1	45212464	1044	72.19	2.76	12	0.03	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2160	6.94	20240206	4030	-42.68	20230920	1775	30.14	20231020	0.84	N	403490	100	45 억		34555	N	N	0	N	00	N