KissMeData/009780/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	160251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-80	5	-1.48	118167950	22206	256.12	5340	5430	5270	7040	3800	5420	5321.39	1.17	0	2112	5493	5456	5383	5346	5273	5475	5365	88	1620	500	3360	10	1	17600000	940	5.09	0.63	12	0.13	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.94	N	009780	500	88 억		206350	N	N	0	N	00	N
3	20240430	150250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-120	5	-2.21	108115560	20312	234.28	5340	5430	5270	7040	3800	5420	5322.74	1.17	0	2116	5493	5456	5383	5346	5273	5475	5365	88	1620	500	3360	10	1	17600000	933	5.05	0.62	12	0.12	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.94	N	009780	500	88 억		206350	N	N	0	N	00	N
4	20240430	140251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-70	5	-1.29	75058900	14056	162.12	5340	5430	5300	7040	3800	5420	5339.99	1.17	0	2104	5493	5456	5383	5346	5273	5475	5365	88	1620	500	3360	10	1	17600000	942	5.10	0.63	12	0.08	1049.00	8543.00	8900	20230703	-39.89	4945	20240126	8.19	5710	-6.30	20240117	4945	8.19	20240126	8900	-39.89	20230703	4945	8.19	20240126	0.94	N	009780	500	88 억		206350	N	N	0	N	00	N
5	20240430	130250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-100	5	-1.85	64523800	12081	139.34	5340	5430	5300	7040	3800	5420	5340.93	1.17	0	2421	5493	5456	5383	5346	5273	5475	5365	88	1620	500	3360	10	1	17600000	936	5.07	0.62	12	0.07	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	0.94	N	009780	500	88 억		206350	N	N	0	N	00	N
6	20240430	120251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-80	5	-1.48	49531700	9259	106.79	5340	5430	5320	7040	3800	5420	5349.57	1.17	0	2159	5493	5456	5383	5346	5273	5475	5365	88	1620	500	3360	10	1	17600000	940	5.09	0.63	12	0.05	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.94	N	009780	500	88 억		206350	N	N	0	N	00	N
7	20240430	110250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-60	5	-1.11	34824610	6502	74.99	5340	5430	5320	7040	3800	5420	5355.98	1.17	0	1774	5493	5456	5383	5346	5273	5475	5365	88	1620	500	3360	10	1	17600000	943	5.11	0.63	12	0.04	1049.00	8543.00	8900	20230703	-39.78	4945	20240126	8.39	5710	-6.13	20240117	4945	8.39	20240126	8900	-39.78	20230703	4945	8.39	20240126	0.94	N	009780	500	88 억		206350	N	N	0	N	00	N
8	20240430	100248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-30	5	-0.55	31103560	5807	66.98	5340	5430	5320	7040	3800	5420	5356.22	1.17	0	1720	5493	5456	5383	5346	5273	5475	5365	88	1620	500	3360	10	1	17600000	949	5.14	0.63	12	0.03	1049.00	8543.00	8900	20230703	-39.44	4945	20240126	9.00	5710	-5.60	20240117	4945	9.00	20240126	8900	-39.44	20230703	4945	9.00	20240126	0.94	N	009780	500	88 억		206350	N	N	0	N	00	N
9	20240430	090256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-80	5	-1.48	1532580	287	3.31	5340	5340	5340	7040	3800	5420	5340.00	1.17	0	15	5493	5456	5383	5346	5273	5475	5365	88	1620	500	3360	10	1	17600000	940	5.09	0.63	12	0.00	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.94	N	009780	500	88 억		206350	N	N	0	N	00	N
10	20240429	160248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	20	2	0.37	46593900	8668	83.90	5400	5420	5310	7020	3780	5400	5375.39	1.16	0	1489	5500	5450	5380	5330	5260	5415	5295	88	1620	500	3340	10	1	17600000	954	5.17	0.63	12	0.05	1049.00	8543.00	8900	20230703	-39.10	4945	20240126	9.61	5710	-5.08	20240117	4945	9.61	20240126	8900	-39.10	20230703	4945	9.61	20240126	0.96	N	009780	500	88 억		204861	N	N	0	N	00	N
11	20240429	150249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-40	5	-0.74	42067310	7829	75.78	5400	5420	5310	7020	3780	5400	5373.27	1.16	0	1286	5500	5450	5380	5330	5260	5415	5295	88	1620	500	3340	10	1	17600000	943	5.11	0.63	12	0.04	1049.00	8543.00	8900	20230703	-39.78	4945	20240126	8.39	5710	-6.13	20240117	4945	8.39	20240126	8900	-39.78	20230703	4945	8.39	20240126	0.96	N	009780	500	88 억		204861	N	N	0	N	00	N
12	20240429	140248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-60	5	-1.11	37445520	6965	67.42	5400	5420	5310	7020	3780	5400	5376.24	1.16	0	1078	5500	5450	5380	5330	5260	5415	5295	88	1620	500	3340	10	1	17600000	940	5.09	0.63	12	0.04	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.96	N	009780	500	88 억		204861	N	N	0	N	00	N
13	20240429	130250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	33958720	6314	61.12	5400	5420	5310	7020	3780	5400	5378.32	1.16	0	965	5500	5450	5380	5330	5260	5415	5295	88	1620	500	3340	10	1	17600000	949	5.14	0.63	12	0.04	1049.00	8543.00	8900	20230703	-39.44	4945	20240126	9.00	5710	-5.60	20240117	4945	9.00	20240126	8900	-39.44	20230703	4945	9.00	20240126	0.96	N	009780	500	88 억		204861	N	N	0	N	00	N
14	20240429	120249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	33307640	6193	59.95	5400	5420	5310	7020	3780	5400	5378.27	1.16	0	857	5500	5450	5380	5330	5260	5415	5295	88	1620	500	3340	10	1	17600000	949	5.14	0.63	12	0.04	1049.00	8543.00	8900	20230703	-39.44	4945	20240126	9.00	5710	-5.60	20240117	4945	9.00	20240126	8900	-39.44	20230703	4945	9.00	20240126	0.96	N	009780	500	88 억		204861	N	N	0	N	00	N
15	20240429	110243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	0	3	0.00	8137560	1508	14.60	5400	5420	5380	7020	3780	5400	5396.26	1.16	0	47	5500	5450	5380	5330	5260	5415	5295	88	1620	500	3340	10	1	17600000	950	5.15	0.63	12	0.01	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.96	N	009780	500	88 억		204861	N	N	0	N	00	N
16	20240429	100249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	2991610	555	5.37	5400	5410	5380	7020	3780	5400	5390.29	1.16	0	59	5500	5450	5380	5330	5260	5415	5295	88	1620	500	3340	10	1	17600000	949	5.14	0.63	12	0.00	1049.00	8543.00	8900	20230703	-39.44	4945	20240126	9.00	5710	-5.60	20240117	4945	9.00	20240126	8900	-39.44	20230703	4945	9.00	20240126	0.96	N	009780	500	88 억		204861	N	N	0	N	00	N
17	20240429	090250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	0	3	0.00	421200	78	0.76	5400	5400	5400	7020	3780	5400	5400.00	1.16	0	-18	5500	5450	5380	5330	5260	5415	5295	88	1620	500	3340	10	1	17600000	950	5.15	0.63	12	0.00	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.96	N	009780	500	88 억		204861	N	N	0	N	00	N
18	20240426	160248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	10	2	0.19	55421090	10327	47.11	5430	5430	5310	7000	3780	5390	5366.62	1.16	0	1385	5530	5460	5390	5320	5250	5425	5285	88	1610	500	3340	10	1	17600000	950	5.15	0.63	12	0.06	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	1.00	N	009780	500	88 억		203453	N	N	0	N	00	N
19	20240426	150249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	0	3	0.00	50643710	9442	43.07	5430	5430	5310	7000	3780	5390	5363.66	1.16	0	1215	5530	5460	5390	5320	5250	5425	5285	88	1610	500	3340	10	1	17600000	949	5.14	0.63	12	0.05	1049.00	8543.00	8900	20230703	-39.44	4945	20240126	9.00	5710	-5.60	20240117	4945	9.00	20240126	8900	-39.44	20230703	4945	9.00	20240126	1.00	N	009780	500	88 억		203453	N	N	0	N	00	N
20	20240426	140248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	0	3	0.00	40124680	7482	34.13	5430	5430	5310	7000	3780	5390	5362.83	1.16	0	922	5530	5460	5390	5320	5250	5425	5285	88	1610	500	3340	10	1	17600000	949	5.14	0.63	12	0.04	1049.00	8543.00	8900	20230703	-39.44	4945	20240126	9.00	5710	-5.60	20240117	4945	9.00	20240126	8900	-39.44	20230703	4945	9.00	20240126	1.00	N	009780	500	88 억		203453	N	N	0	N	00	N
21	20240426	130248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-20	5	-0.37	32742570	6107	27.86	5430	5430	5310	7000	3780	5390	5361.48	1.16	0	756	5530	5460	5390	5320	5250	5425	5285	88	1610	500	3340	10	1	17600000	945	5.12	0.63	12	0.03	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	1.00	N	009780	500	88 억		203453	N	N	0	N	00	N
22	20240426	120247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-20	5	-0.37	25750880	4806	21.92	5430	5430	5310	7000	3780	5390	5358.07	1.16	0	833	5530	5460	5390	5320	5250	5425	5285	88	1610	500	3340	10	1	17600000	945	5.12	0.63	12	0.03	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	1.00	N	009780	500	88 억		203453	N	N	0	N	00	N
23	20240426	110248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-10	5	-0.19	25332020	4728	21.57	5430	5430	5310	7000	3780	5390	5357.87	1.16	0	788	5530	5460	5390	5320	5250	5425	5285	88	1610	500	3340	10	1	17600000	947	5.13	0.63	12	0.03	1049.00	8543.00	8900	20230703	-39.55	4945	20240126	8.80	5710	-5.78	20240117	4945	8.80	20240126	8900	-39.55	20230703	4945	8.80	20240126	1.00	N	009780	500	88 억		203453	N	N	0	N	00	N
24	20240426	100248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	10	2	0.19	16115380	3009	13.73	5430	5430	5310	7000	3780	5390	5355.73	1.16	0	483	5530	5460	5390	5320	5250	5425	5285	88	1610	500	3340	10	1	17600000	950	5.15	0.63	12	0.02	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	1.00	N	009780	500	88 억		203453	N	N	0	N	00	N
25	20240426	090250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-20	5	-0.37	545740	101	0.46	5430	5430	5370	7000	3780	5390	5403.37	1.16	0	-37	5530	5460	5390	5320	5250	5425	5285	88	1610	500	3340	10	1	17600000	945	5.12	0.63	12	0.00	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	1.00	N	009780	500	88 억		203453	N	N	0	N	00	N
26	20240425	160247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	118102020	21923	62.05	5420	5460	5320	7020	3780	5400	5387.13	1.16	0	144	5493	5446	5383	5336	5273	5470	5360	88	1620	500	3340	10	1	17600000	949	5.14	0.63	12	0.12	1049.00	8543.00	8900	20230703	-39.44	4945	20240126	9.00	5710	-5.60	20240117	4945	9.00	20240126	8900	-39.44	20230703	4945	9.00	20240126	0.99	N	009780	500	88 억		203309	N	N	0	N	00	N
27	20240425	150248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-80	5	-1.48	113520430	21072	59.64	5420	5460	5320	7020	3780	5400	5387.26	1.16	0	147	5493	5446	5383	5336	5273	5470	5360	88	1620	500	3340	10	1	17600000	936	5.07	0.62	12	0.12	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	0.99	N	009780	500	88 억		203309	N	N	0	N	00	N
28	20240425	140248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	0	3	0.00	100116680	18564	52.54	5420	5460	5340	7020	3780	5400	5393.06	1.16	0	319	5493	5446	5383	5336	5273	5470	5360	88	1620	500	3340	10	1	17600000	950	5.15	0.63	12	0.11	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.99	N	009780	500	88 억		203309	N	N	0	N	00	N
29	20240425	130248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	20	2	0.37	95836040	17770	50.29	5420	5460	5340	7020	3780	5400	5393.14	1.16	0	855	5493	5446	5383	5336	5273	5470	5360	88	1620	500	3340	10	1	17600000	954	5.17	0.63	12	0.10	1049.00	8543.00	8900	20230703	-39.10	4945	20240126	9.61	5710	-5.08	20240117	4945	9.61	20240126	8900	-39.10	20230703	4945	9.61	20240126	0.99	N	009780	500	88 억		203309	N	N	0	N	00	N
30	20240425	120247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	10	2	0.19	85700320	15897	44.99	5420	5460	5340	7020	3780	5400	5390.97	1.16	0	1793	5493	5446	5383	5336	5273	5470	5360	88	1620	500	3340	10	1	17600000	952	5.16	0.63	12	0.09	1049.00	8543.00	8900	20230703	-39.21	4945	20240126	9.40	5710	-5.25	20240117	4945	9.40	20240126	8900	-39.21	20230703	4945	9.40	20240126	0.99	N	009780	500	88 억		203309	N	N	0	N	00	N
31	20240425	110247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-60	5	-1.11	75325700	13973	39.55	5420	5460	5340	7020	3780	5400	5390.80	1.16	0	2333	5493	5446	5383	5336	5273	5470	5360	88	1620	500	3340	10	1	17600000	940	5.09	0.63	12	0.08	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.99	N	009780	500	88 억		203309	N	N	0	N	00	N
32	20240425	100248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	0	3	0.00	32560100	6022	17.04	5420	5460	5350	7020	3780	5400	5406.86	1.16	0	-324	5493	5446	5383	5336	5273	5470	5360	88	1620	500	3340	10	1	17600000	950	5.15	0.63	12	0.03	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.99	N	009780	500	88 억		203309	N	N	0	N	00	N
33	20240425	090248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	0	3	0.00	13398010	2468	6.98	5420	5460	5400	7020	3780	5400	5428.69	1.16	0	-882	5493	5446	5383	5336	5273	5470	5360	88	1620	500	3340	10	1	17600000	950	5.15	0.63	12	0.01	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.99	N	009780	500	88 억		203309	N	N	0	N	00	N
34	20240424	160246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	30	2	0.56	190222120	35334	211.04	5370	5430	5320	6980	3760	5370	5383.54	1.15	0	803	5470	5420	5350	5300	5230	5430	5310	88	1610	500	3320	10	1	17600000	950	5.15	0.63	12	0.20	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.99	N	009780	500	88 억		202506	N	N	0	N	00	N
35	20240424	150246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	30	2	0.56	167436030	31099	185.74	5370	5430	5320	6980	3760	5370	5383.97	1.15	0	127	5470	5420	5350	5300	5230	5430	5310	88	1610	500	3320	10	1	17600000	950	5.15	0.63	12	0.18	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.99	N	009780	500	88 억		202506	N	N	0	N	00	N
36	20240424	140247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	60	2	1.12	91848730	17011	101.60	5370	5430	5320	6980	3760	5370	5399.37	1.15	0	1658	5470	5420	5350	5300	5230	5430	5310	88	1610	500	3320	10	1	17600000	956	5.18	0.64	12	0.10	1049.00	8543.00	8900	20230703	-38.99	4945	20240126	9.81	5710	-4.90	20240117	4945	9.81	20240126	8900	-38.99	20230703	4945	9.81	20240126	0.99	N	009780	500	88 억		202506	N	N	0	N	00	N
37	20240424	130251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	30	2	0.56	77757900	14410	86.07	5370	5430	5320	6980	3760	5370	5396.11	1.15	0	2312	5470	5420	5350	5300	5230	5430	5310	88	1610	500	3320	10	1	17600000	950	5.15	0.63	12	0.08	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.99	N	009780	500	88 억		202506	N	N	0	N	00	N
38	20240424	120247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	50	2	0.93	75101000	13918	83.13	5370	5430	5320	6980	3760	5370	5395.96	1.15	0	2312	5470	5420	5350	5300	5230	5430	5310	88	1610	500	3320	10	1	17600000	954	5.17	0.63	12	0.08	1049.00	8543.00	8900	20230703	-39.10	4945	20240126	9.61	5710	-5.08	20240117	4945	9.61	20240126	8900	-39.10	20230703	4945	9.61	20240126	0.99	N	009780	500	88 억		202506	N	N	0	N	00	N
39	20240424	110247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	60	2	1.12	54719250	10150	60.62	5370	5430	5320	6980	3760	5370	5391.06	1.15	0	2196	5470	5420	5350	5300	5230	5430	5310	88	1610	500	3320	10	1	17600000	956	5.18	0.64	12	0.06	1049.00	8543.00	8900	20230703	-38.99	4945	20240126	9.81	5710	-4.90	20240117	4945	9.81	20240126	8900	-38.99	20230703	4945	9.81	20240126	0.99	N	009780	500	88 억		202506	N	N	0	N	00	N
40	20240424	100246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	30	2	0.56	33289300	6186	36.95	5370	5430	5320	6980	3760	5370	5381.39	1.15	0	1147	5470	5420	5350	5300	5230	5430	5310	88	1610	500	3320	10	1	17600000	950	5.15	0.63	12	0.04	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.99	N	009780	500	88 억		202506	N	N	0	N	00	N
41	20240424	090247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	0	3	0.00	606810	113	0.67	5370	5370	5370	6980	3760	5370	5370.00	1.15	0	6	5470	5420	5350	5300	5230	5430	5310	88	1610	500	3320	10	1	17600000	945	5.12	0.63	12	0.00	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.99	N	009780	500	88 억		202506	N	N	0	N	00	N
42	20240423	160237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	30	2	0.56	89187720	16655	120.52	5370	5400	5280	6940	3740	5340	5355.00	1.15	0	-567	5413	5376	5323	5286	5233	5385	5295	88	1600	500	3310	10	1	17600000	945	5.12	0.63	12	0.09	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.97	N	009780	500	88 억		203073	N	N	0	N	00	N
43	20240423	150245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	20	2	0.37	71510270	13355	96.64	5370	5400	5280	6940	3740	5340	5354.57	1.15	0	-529	5413	5376	5323	5286	5233	5385	5295	88	1600	500	3310	10	1	17600000	943	5.11	0.63	12	0.08	1049.00	8543.00	8900	20230703	-39.78	4945	20240126	8.39	5710	-6.13	20240117	4945	8.39	20240126	8900	-39.78	20230703	4945	8.39	20240126	0.97	N	009780	500	88 억		203073	N	N	0	N	00	N
44	20240423	140247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	30	2	0.56	66286510	12379	89.58	5370	5400	5280	6940	3740	5340	5354.75	1.15	0	-420	5413	5376	5323	5286	5233	5385	5295	88	1600	500	3310	10	1	17600000	945	5.12	0.63	12	0.07	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.97	N	009780	500	88 억		203073	N	N	0	N	00	N
45	20240423	130245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	30	2	0.56	61942150	11570	83.73	5370	5400	5280	6940	3740	5340	5353.69	1.15	0	-186	5413	5376	5323	5286	5233	5385	5295	88	1600	500	3310	10	1	17600000	945	5.12	0.63	12	0.07	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.97	N	009780	500	88 억		203073	N	N	0	N	00	N
46	20240423	120245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	10	2	0.19	55718850	10407	75.31	5370	5400	5280	6940	3740	5340	5353.98	1.15	0	297	5413	5376	5323	5286	5233	5385	5295	88	1600	500	3310	10	1	17600000	942	5.10	0.63	12	0.06	1049.00	8543.00	8900	20230703	-39.89	4945	20240126	8.19	5710	-6.30	20240117	4945	8.19	20240126	8900	-39.89	20230703	4945	8.19	20240126	0.97	N	009780	500	88 억		203073	N	N	0	N	00	N
47	20240423	110246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	0	3	0.00	47558400	8878	64.24	5370	5400	5280	6940	3740	5340	5356.88	1.15	0	-22	5413	5376	5323	5286	5233	5385	5295	88	1600	500	3310	10	1	17600000	940	5.09	0.63	12	0.05	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.97	N	009780	500	88 억		203073	N	N	0	N	00	N
48	20240423	100246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	40	2	0.75	31321140	5850	42.33	5370	5400	5280	6940	3740	5340	5354.04	1.15	0	-349	5413	5376	5323	5286	5233	5385	5295	88	1600	500	3310	10	1	17600000	947	5.13	0.63	12	0.03	1049.00	8543.00	8900	20230703	-39.55	4945	20240126	8.80	5710	-5.78	20240117	4945	8.80	20240126	8900	-39.55	20230703	4945	8.80	20240126	0.97	N	009780	500	88 억		203073	N	N	0	N	00	N
49	20240423	090246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	30	2	0.56	247020	46	0.33	5370	5370	5370	6940	3740	5340	5370.00	1.15	0	3	5413	5376	5323	5286	5233	5385	5295	88	1600	500	3310	10	1	17600000	945	5.12	0.63	12	0.00	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.97	N	009780	500	88 억		203073	N	N	0	N	00	N
50	20240422	160245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-20	5	-0.37	73196300	13819	45.28	5340	5360	5270	6960	3760	5360	5296.79	1.15	0	355	5466	5412	5336	5282	5206	5440	5310	88	1600	500	3320	10	1	17600000	940	5.09	0.63	12	0.08	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.95	N	009780	500	88 억		202718	N	N	0	N	00	N
51	20240422	150244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-60	5	-1.12	66547370	12569	41.19	5340	5360	5270	6960	3760	5360	5294.56	1.15	0	439	5466	5412	5336	5282	5206	5440	5310	88	1600	500	3320	10	1	17600000	933	5.05	0.62	12	0.07	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.95	N	009780	500	88 억		202718	N	N	0	N	00	N
52	20240422	140245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-40	5	-0.75	49920440	9420	30.87	5340	5360	5270	6960	3760	5360	5299.41	1.15	0	326	5466	5412	5336	5282	5206	5440	5310	88	1600	500	3320	10	1	17600000	936	5.07	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	0.95	N	009780	500	88 억		202718	N	N	0	N	00	N
53	20240422	130244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-60	5	-1.12	40984950	7733	25.34	5340	5360	5270	6960	3760	5360	5300.01	1.15	0	-133	5466	5412	5336	5282	5206	5440	5310	88	1600	500	3320	10	1	17600000	933	5.05	0.62	12	0.04	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.95	N	009780	500	88 억		202718	N	N	0	N	00	N
54	20240422	120244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-70	5	-1.31	39961620	7540	24.71	5340	5360	5270	6960	3760	5360	5299.95	1.15	0	-111	5466	5412	5336	5282	5206	5440	5310	88	1600	500	3320	10	1	17600000	931	5.04	0.62	12	0.04	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.95	N	009780	500	88 억		202718	N	N	0	N	00	N
55	20240422	110244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-70	5	-1.31	27636950	5208	17.07	5340	5360	5280	6960	3760	5360	5306.63	1.15	0	-280	5466	5412	5336	5282	5206	5440	5310	88	1600	500	3320	10	1	17600000	931	5.04	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.95	N	009780	500	88 억		202718	N	N	0	N	00	N
56	20240422	100245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-40	5	-0.75	11066810	2085	6.83	5340	5340	5280	6960	3760	5360	5307.82	1.15	0	-214	5466	5412	5336	5282	5206	5440	5310	88	1600	500	3320	10	1	17600000	936	5.07	0.62	12	0.01	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	0.95	N	009780	500	88 억		202718	N	N	0	N	00	N
57	20240422	090245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-20	5	-0.37	176220	33	0.11	5340	5340	5340	6960	3760	5360	5340.00	1.15	0	-4	5466	5412	5336	5282	5206	5440	5310	88	1600	500	3320	10	1	17600000	940	5.09	0.63	12	0.00	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.95	N	009780	500	88 억		202718	N	N	0	N	00	N
58	20240419	160236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-10	5	-0.19	162136350	30516	137.84	5340	5390	5260	6980	3760	5370	5312.97	1.13	0	4612	5436	5402	5346	5312	5256	5420	5330	88	1610	500	3320	10	1	17600000	943	5.11	0.63	12	0.17	1049.00	8543.00	8900	20230703	-39.78	4945	20240126	8.39	5710	-6.13	20240117	4945	8.39	20240126	8900	-39.78	20230703	4945	8.39	20240126	0.90	N	009780	500	88 억		198020	N	N	0	N	00	N
59	20240419	150237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-30	5	-0.56	151870130	28598	129.18	5340	5390	5260	6980	3760	5370	5310.31	1.13	0	4653	5436	5402	5346	5312	5256	5420	5330	88	1610	500	3320	10	1	17600000	940	5.09	0.63	12	0.16	1049.00	8543.00	8900	20230703	-40.00	4945	20240126	7.99	5710	-6.48	20240117	4945	7.99	20240126	8900	-40.00	20230703	4945	7.99	20240126	0.90	N	009780	500	88 억		198020	N	N	0	N	00	N
60	20240419	140235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-60	5	-1.12	146464460	27584	124.60	5340	5390	5260	6980	3760	5370	5309.54	1.13	0	4755	5436	5402	5346	5312	5256	5420	5330	88	1610	500	3320	10	1	17600000	935	5.06	0.62	12	0.16	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	0.90	N	009780	500	88 억		198020	N	N	0	N	00	N
61	20240419	130237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-70	5	-1.30	143527170	27032	122.11	5340	5390	5260	6980	3760	5370	5309.30	1.13	0	4755	5436	5402	5346	5312	5256	5420	5330	88	1610	500	3320	10	1	17600000	933	5.05	0.62	12	0.15	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.90	N	009780	500	88 억		198020	N	N	0	N	00	N
62	20240419	120236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-110	5	-2.05	136825490	25770	116.41	5340	5390	5260	6980	3760	5370	5309.25	1.13	0	4808	5436	5402	5346	5312	5256	5420	5330	88	1610	500	3320	10	1	17600000	926	5.01	0.62	12	0.15	1049.00	8543.00	8900	20230703	-40.90	4945	20240126	6.37	5710	-7.88	20240117	4945	6.37	20240126	8900	-40.90	20230703	4945	6.37	20240126	0.90	N	009780	500	88 억		198020	N	N	0	N	00	N
63	20240419	110236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-90	5	-1.68	43532270	8163	36.87	5340	5390	5270	6980	3760	5370	5332.42	1.13	0	219	5436	5402	5346	5312	5256	5420	5330	88	1610	500	3320	10	1	17600000	929	5.03	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.90	N	009780	500	88 억		198020	N	N	0	N	00	N
64	20240419	100236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-20	5	-0.37	19708900	3677	16.61	5340	5390	5320	6980	3760	5370	5359.77	1.13	0	-378	5436	5402	5346	5312	5256	5420	5330	88	1610	500	3320	10	1	17600000	942	5.10	0.63	12	0.02	1049.00	8543.00	8900	20230703	-39.89	4945	20240126	8.19	5710	-6.30	20240117	4945	8.19	20240126	8900	-39.89	20230703	4945	8.19	20240126	0.90	N	009780	500	88 억		198020	N	N	0	N	00	N
65	20240419	090234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-50	5	-0.93	2156540	402	1.82	5340	5380	5320	6980	3760	5370	5362.72	1.13	0	-168	5436	5402	5346	5312	5256	5420	5330	88	1610	500	3320	10	1	17600000	936	5.07	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	0.90	N	009780	500	88 억		198020	N	N	0	N	00	N
66	20240418	160235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	40	2	0.75	118029120	22074	61.53	5320	5380	5290	6920	3740	5330	5346.97	1.12	0	1721	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	945	5.12	0.63	12	0.13	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.91	N	009780	500	88 억		196294	N	N	0	N	00	N
67	20240418	150235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	40	2	0.75	105636050	19759	55.08	5320	5380	5290	6920	3740	5330	5346.22	1.12	0	1595	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	945	5.12	0.63	12	0.11	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.91	N	009780	500	88 억		196294	N	N	0	N	00	N
68	20240418	140236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	40	2	0.75	76386810	14310	39.89	5320	5380	5290	6920	3740	5330	5338.00	1.12	0	1143	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	945	5.12	0.63	12	0.08	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.91	N	009780	500	88 억		196294	N	N	0	N	00	N
69	20240418	130236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	50	2	0.94	65670470	12306	34.30	5320	5380	5290	6920	3740	5330	5336.46	1.12	0	638	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	947	5.13	0.63	12	0.07	1049.00	8543.00	8900	20230703	-39.55	4945	20240126	8.80	5710	-5.78	20240117	4945	8.80	20240126	8900	-39.55	20230703	4945	8.80	20240126	0.91	N	009780	500	88 억		196294	N	N	0	N	00	N
70	20240418	120234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	30	2	0.56	42648060	8008	22.32	5320	5360	5290	6920	3740	5330	5325.68	1.12	0	588	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	943	5.11	0.63	12	0.05	1049.00	8543.00	8900	20230703	-39.78	4945	20240126	8.39	5710	-6.13	20240117	4945	8.39	20240126	8900	-39.78	20230703	4945	8.39	20240126	0.91	N	009780	500	88 억		196294	N	N	0	N	00	N
71	20240418	110236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	0	3	0.00	31471680	5914	16.49	5320	5350	5290	6920	3740	5330	5321.56	1.12	0	423	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	938	5.08	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.11	4945	20240126	7.79	5710	-6.65	20240117	4945	7.79	20240126	8900	-40.11	20230703	4945	7.79	20240126	0.91	N	009780	500	88 억		196294	N	N	0	N	00	N
72	20240418	100235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-10	5	-0.19	19339450	3638	10.14	5320	5350	5290	6920	3740	5330	5315.96	1.12	0	409	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	936	5.07	0.62	12	0.02	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	0.91	N	009780	500	88 억		196294	N	N	0	N	00	N
73	20240418	090235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-20	5	-0.38	1878100	353	0.98	5320	5330	5310	6920	3740	5330	5320.40	1.12	0	-166	5403	5366	5293	5256	5183	5385	5275	88	1590	500	3300	10	1	17600000	935	5.06	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	0.91	N	009780	500	88 억		196294	N	N	0	N	00	N
74	20240417	160232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	130	2	2.50	188023140	35507	153.40	5220	5330	5220	6760	3640	5200	5295.22	1.09	0	3792	5360	5280	5210	5130	5060	5245	5095	88	1560	500	3220	10	1	17600000	938	5.08	0.62	12	0.20	1049.00	8543.00	8900	20230703	-40.11	4945	20240126	7.79	5710	-6.65	20240117	4945	7.79	20240126	8900	-40.11	20230703	4945	7.79	20240126	0.92	N	009780	500	88 억		192593	N	N	0	N	00	N
75	20240417	150236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	120	2	2.31	177397600	33512	144.78	5220	5330	5220	6760	3640	5200	5293.55	1.09	0	3711	5360	5280	5210	5130	5060	5245	5095	88	1560	500	3220	10	1	17600000	936	5.07	0.62	12	0.19	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	0.92	N	009780	500	88 억		192593	N	N	0	N	00	N
76	20240417	140234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	50	2	0.96	153164480	28955	125.09	5220	5330	5220	6760	3640	5200	5289.74	1.09	0	3687	5360	5280	5210	5130	5060	5245	5095	88	1560	500	3220	10	1	17600000	924	5.00	0.61	12	0.16	1049.00	8543.00	8900	20230703	-41.01	4945	20240126	6.17	5710	-8.06	20240117	4945	6.17	20240126	8900	-41.01	20230703	4945	6.17	20240126	0.92	N	009780	500	88 억		192593	N	N	0	N	00	N
77	20240417	130236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	80	2	1.54	129934180	24544	106.04	5220	5330	5220	6760	3640	5200	5293.93	1.09	0	3338	5360	5280	5210	5130	5060	5245	5095	88	1560	500	3220	10	1	17600000	929	5.03	0.62	12	0.14	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.92	N	009780	500	88 억		192593	N	N	0	N	00	N
78	20240417	120235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	120	2	2.31	108486870	20479	88.47	5220	5330	5220	6760	3640	5200	5297.47	1.09	0	3522	5360	5280	5210	5130	5060	5245	5095	88	1560	500	3220	10	1	17600000	936	5.07	0.62	12	0.12	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	0.92	N	009780	500	88 억		192593	N	N	0	N	00	N
79	20240417	110236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	110	2	2.12	90624710	17115	73.94	5220	5320	5220	6760	3640	5200	5295.05	1.09	0	3674	5360	5280	5210	5130	5060	5245	5095	88	1560	500	3220	10	1	17600000	935	5.06	0.62	12	0.10	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	0.92	N	009780	500	88 억		192593	N	N	0	N	00	N
80	20240417	100234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	90	2	1.73	74292100	14024	60.59	5220	5320	5220	6760	3640	5200	5297.50	1.09	0	3276	5360	5280	5210	5130	5060	5245	5095	88	1560	500	3220	10	1	17600000	931	5.04	0.62	12	0.08	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.92	N	009780	500	88 억		192593	N	N	0	N	00	N
81	20240417	090234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	120	2	2.31	23644150	4465	19.29	5220	5320	5220	6760	3640	5200	5295.44	1.09	0	-388	5360	5280	5210	5130	5060	5245	5095	88	1560	500	3220	10	1	17600000	936	5.07	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	0.92	N	009780	500	88 억		192593	N	N	0	N	00	N
82	20240416	160236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-20	5	-0.38	120563590	23147	69.48	5210	5290	5140	6780	3660	5220	5208.61	1.10	0	-1765	5460	5340	5200	5080	4940	5400	5140	88	1560	500	3230	10	1	17600000	915	4.96	0.61	12	0.13	1049.00	8543.00	8900	20230703	-41.57	4945	20240126	5.16	5710	-8.93	20240117	4945	5.16	20240126	8900	-41.57	20230703	4945	5.16	20240126	0.92	N	009780	500	88 억		194358	N	N	0	N	00	N
83	20240416	150234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-50	5	-0.96	117602150	22577	67.77	5210	5290	5140	6780	3660	5220	5208.94	1.10	0	-1753	5460	5340	5200	5080	4940	5400	5140	88	1560	500	3230	10	1	17600000	910	4.93	0.61	12	0.13	1049.00	8543.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	0.92	N	009780	500	88 억		194358	N	N	0	N	00	N
84	20240416	140233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-40	5	-0.77	112515500	21594	64.82	5210	5290	5140	6780	3660	5220	5210.50	1.10	0	-1753	5460	5340	5200	5080	4940	5400	5140	88	1560	500	3230	10	1	17600000	912	4.94	0.61	12	0.12	1049.00	8543.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	0.92	N	009780	500	88 억		194358	N	N	0	N	00	N
85	20240416	130234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-20	5	-0.38	99307650	19048	57.18	5210	5290	5140	6780	3660	5220	5213.55	1.10	0	-1753	5460	5340	5200	5080	4940	5400	5140	88	1560	500	3230	10	1	17600000	915	4.96	0.61	12	0.11	1049.00	8543.00	8900	20230703	-41.57	4945	20240126	5.16	5710	-8.93	20240117	4945	5.16	20240126	8900	-41.57	20230703	4945	5.16	20240126	0.92	N	009780	500	88 억		194358	N	N	0	N	00	N
86	20240416	120236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-40	5	-0.77	96604030	18528	55.61	5210	5290	5140	6780	3660	5220	5213.95	1.10	0	-1753	5460	5340	5200	5080	4940	5400	5140	88	1560	500	3230	10	1	17600000	912	4.94	0.61	12	0.11	1049.00	8543.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	0.92	N	009780	500	88 억		194358	N	N	0	N	00	N
87	20240416	110235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-10	5	-0.19	66952630	12813	38.46	5210	5290	5140	6780	3660	5220	5225.37	1.10	0	-1859	5460	5340	5200	5080	4940	5400	5140	88	1560	500	3230	10	1	17600000	917	4.97	0.61	12	0.07	1049.00	8543.00	8900	20230703	-41.46	4945	20240126	5.36	5710	-8.76	20240117	4945	5.36	20240126	8900	-41.46	20230703	4945	5.36	20240126	0.92	N	009780	500	88 억		194358	N	N	0	N	00	N
88	20240416	100233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	70	2	1.34	42236120	8081	24.26	5210	5290	5140	6780	3660	5220	5226.60	1.10	0	-1191	5460	5340	5200	5080	4940	5400	5140	88	1560	500	3230	10	1	17600000	931	5.04	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.92	N	009780	500	88 억		194358	N	N	0	N	00	N
89	20240416	090231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-20	5	-0.38	239560	46	0.14	5210	5210	5200	6780	3660	5220	5207.83	1.10	0	0	5460	5340	5200	5080	4940	5400	5140	88	1560	500	3230	10	1	17600000	915	4.96	0.61	12	0.00	1049.00	8543.00	8900	20230703	-41.57	4945	20240126	5.16	5710	-8.93	20240117	4945	5.16	20240126	8900	-41.57	20230703	4945	5.16	20240126	0.92	N	009780	500	88 억		194358	N	N	0	N	00	N
90	20240415	160231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	100	2	1.95	173171550	33164	1163.65	5110	5320	5060	6650	3590	5120	5221.67	1.14	0	-5556	5180	5150	5120	5090	5060	5165	5105	88	1530	500	3170	10	1	17600000	919	4.98	0.61	12	0.19	1049.00	8543.00	8900	20230703	-41.35	4945	20240126	5.56	5710	-8.58	20240117	4945	5.56	20240126	8900	-41.35	20230703	4945	5.56	20240126	0.95	N	009780	500	88 억		199915	N	N	0	N	00	N
91	20240415	150232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	100	2	1.95	153507350	29391	1031.26	5110	5320	5060	6650	3590	5120	5222.94	1.14	0	-5707	5180	5150	5120	5090	5060	5165	5105	88	1530	500	3170	10	1	17600000	919	4.98	0.61	12	0.17	1049.00	8543.00	8900	20230703	-41.35	4945	20240126	5.56	5710	-8.58	20240117	4945	5.56	20240126	8900	-41.35	20230703	4945	5.56	20240126	0.95	N	009780	500	88 억		199915	N	N	0	N	00	N
92	20240415	140232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	120	2	2.34	151389140	28985	1017.02	5110	5320	5060	6650	3590	5120	5223.02	1.14	0	-5694	5180	5150	5120	5090	5060	5165	5105	88	1530	500	3170	10	1	17600000	922	5.00	0.61	12	0.16	1049.00	8543.00	8900	20230703	-41.12	4945	20240126	5.97	5710	-8.23	20240117	4945	5.97	20240126	8900	-41.12	20230703	4945	5.97	20240126	0.95	N	009780	500	88 억		199915	N	N	0	N	00	N
93	20240415	130231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	100	2	1.95	128662720	24660	865.26	5110	5320	5060	6650	3590	5120	5217.47	1.14	0	-5169	5180	5150	5120	5090	5060	5165	5105	88	1530	500	3170	10	1	17600000	919	4.98	0.61	12	0.14	1049.00	8543.00	8900	20230703	-41.35	4945	20240126	5.56	5710	-8.58	20240117	4945	5.56	20240126	8900	-41.35	20230703	4945	5.56	20240126	0.95	N	009780	500	88 억		199915	N	N	0	N	00	N
94	20240415	120232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	100	2	1.95	125520290	24058	844.14	5110	5320	5060	6650	3590	5120	5217.40	1.14	0	-5169	5180	5150	5120	5090	5060	5165	5105	88	1530	500	3170	10	1	17600000	919	4.98	0.61	12	0.14	1049.00	8543.00	8900	20230703	-41.35	4945	20240126	5.56	5710	-8.58	20240117	4945	5.56	20240126	8900	-41.35	20230703	4945	5.56	20240126	0.95	N	009780	500	88 억		199915	N	N	0	N	00	N
95	20240415	110233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	100	2	1.95	118901290	22786	799.51	5110	5320	5060	6650	3590	5120	5218.17	1.14	0	-4555	5180	5150	5120	5090	5060	5165	5105	88	1530	500	3170	10	1	17600000	919	4.98	0.61	12	0.13	1049.00	8543.00	8900	20230703	-41.35	4945	20240126	5.56	5710	-8.58	20240117	4945	5.56	20240126	8900	-41.35	20230703	4945	5.56	20240126	0.95	N	009780	500	88 억		199915	N	N	0	N	00	N
96	20240415	100232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	90	2	1.76	93665380	17945	629.65	5110	5320	5060	6650	3590	5120	5219.58	1.14	0	-4063	5180	5150	5120	5090	5060	5165	5105	88	1530	500	3170	10	1	17600000	917	4.97	0.61	12	0.10	1049.00	8543.00	8900	20230703	-41.46	4945	20240126	5.36	5710	-8.76	20240117	4945	5.36	20240126	8900	-41.46	20230703	4945	5.36	20240126	0.95	N	009780	500	88 억		199915	N	N	0	N	00	N
97	20240415	090232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-30	5	-0.59	881660	173	6.07	5110	5110	5080	6650	3590	5120	5096.30	1.14	0	-100	5180	5150	5120	5090	5060	5165	5105	88	1530	500	3170	10	1	17600000	896	4.85	0.60	12	0.00	1049.00	8543.00	8900	20230703	-42.81	4945	20240126	2.93	5710	-10.86	20240117	4945	2.93	20240126	8900	-42.81	20230703	4945	2.93	20240126	0.95	N	009780	500	88 억		199915	N	N	0	N	00	N
98	20240412	160232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	10	2	0.20	14539420	2850	24.92	5090	5150	5090	6640	3580	5110	5101.55	1.14	0	-284	5203	5156	5113	5066	5023	5135	5045	88	1530	500	3160	10	1	17600000	901	4.88	0.60	12	0.02	1049.00	8543.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.00	N	009780	500	88 억		200180	N	N	0	N	00	N
99	20240412	150232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-10	5	-0.20	13025000	2554	22.33	5090	5150	5090	6640	3580	5110	5099.84	1.14	0	-263	5203	5156	5113	5066	5023	5135	5045	88	1530	500	3160	10	1	17600000	898	4.86	0.60	12	0.01	1049.00	8543.00	8900	20230703	-42.70	4945	20240126	3.13	5710	-10.68	20240117	4945	3.13	20240126	8900	-42.70	20230703	4945	3.13	20240126	1.00	N	009780	500	88 억		200180	N	N	0	N	00	N
100	20240412	140232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-10	5	-0.20	9207690	1805	15.78	5090	5150	5090	6640	3580	5110	5101.21	1.14	0	-331	5203	5156	5113	5066	5023	5135	5045	88	1530	500	3160	10	1	17600000	898	4.86	0.60	12	0.01	1049.00	8543.00	8900	20230703	-42.70	4945	20240126	3.13	5710	-10.68	20240117	4945	3.13	20240126	8900	-42.70	20230703	4945	3.13	20240126	1.00	N	009780	500	88 억		200180	N	N	0	N	00	N
101	20240412	130231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	0	3	0.00	7027080	1378	12.05	5090	5150	5090	6640	3580	5110	5099.48	1.14	0	-122	5203	5156	5113	5066	5023	5135	5045	88	1530	500	3160	10	1	17600000	899	4.87	0.60	12	0.01	1049.00	8543.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.00	N	009780	500	88 억		200180	N	N	0	N	00	N
102	20240412	120232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	0	3	0.00	6986150	1370	11.98	5090	5150	5090	6640	3580	5110	5099.38	1.14	0	-122	5203	5156	5113	5066	5023	5135	5045	88	1530	500	3160	10	1	17600000	899	4.87	0.60	12	0.01	1049.00	8543.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.00	N	009780	500	88 억		200180	N	N	0	N	00	N
103	20240412	110230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	0	3	0.00	5952800	1168	10.21	5090	5150	5090	6640	3580	5110	5096.58	1.14	0	-122	5203	5156	5113	5066	5023	5135	5045	88	1530	500	3160	10	1	17600000	899	4.87	0.60	12	0.01	1049.00	8543.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.00	N	009780	500	88 억		200180	N	N	0	N	00	N
104	20240412	100231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	0	3	0.00	5103120	1002	8.76	5090	5150	5090	6640	3580	5110	5092.93	1.14	0	-117	5203	5156	5113	5066	5023	5135	5045	88	1530	500	3160	10	1	17600000	899	4.87	0.60	12	0.01	1049.00	8543.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.00	N	009780	500	88 억		200180	N	N	0	N	00	N
105	20240412	090231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-20	5	-0.39	2392300	470	4.11	5090	5090	5090	6640	3580	5110	5090.00	1.14	0	-69	5203	5156	5113	5066	5023	5135	5045	88	1530	500	3160	10	1	17600000	896	4.85	0.60	12	0.00	1049.00	8543.00	8900	20230703	-42.81	4945	20240126	2.93	5710	-10.86	20240117	4945	2.93	20240126	8900	-42.81	20230703	4945	2.93	20240126	1.00	N	009780	500	88 억		200180	N	N	0	N	00	N
106	20240411	160229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-50	5	-0.97	57905320	11355	98.21	5150	5160	5070	6700	3620	5160	5099.54	1.14	0	148	5313	5236	5163	5086	5013	5200	5050	88	1540	500	3190	10	1	17600000	899	4.87	0.60	12	0.06	1049.00	8543.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.00	N	009780	500	88 억		200032	N	N	0	N	00	N
107	20240411	150234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-40	5	-0.78	55631270	10910	94.36	5150	5160	5070	6700	3620	5160	5099.11	1.14	0	148	5313	5236	5163	5086	5013	5200	5050	88	1540	500	3190	10	1	17600000	901	4.88	0.60	12	0.06	1049.00	8543.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.00	N	009780	500	88 억		200032	N	N	0	N	00	N
108	20240411	140235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-50	5	-0.97	45081300	8849	76.54	5150	5160	5070	6700	3620	5160	5094.51	1.14	0	148	5313	5236	5163	5086	5013	5200	5050	88	1540	500	3190	10	1	17600000	899	4.87	0.60	12	0.05	1049.00	8543.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.00	N	009780	500	88 억		200032	N	N	0	N	00	N
109	20240411	130228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-60	5	-1.16	42063960	8258	71.42	5150	5160	5070	6700	3620	5160	5093.72	1.14	0	148	5313	5236	5163	5086	5013	5200	5050	88	1540	500	3190	10	1	17600000	898	4.86	0.60	12	0.05	1049.00	8543.00	8900	20230703	-42.70	4945	20240126	3.13	5710	-10.68	20240117	4945	3.13	20240126	8900	-42.70	20230703	4945	3.13	20240126	1.00	N	009780	500	88 억		200032	N	N	0	N	00	N
110	20240411	120230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-50	5	-0.97	41813940	8209	71.00	5150	5160	5070	6700	3620	5160	5093.67	1.14	0	148	5313	5236	5163	5086	5013	5200	5050	88	1540	500	3190	10	1	17600000	899	4.87	0.60	12	0.05	1049.00	8543.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.00	N	009780	500	88 억		200032	N	N	0	N	00	N
111	20240411	110229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-80	5	-1.55	36735240	7212	62.38	5150	5160	5070	6700	3620	5160	5093.63	1.14	0	-277	5313	5236	5163	5086	5013	5200	5050	88	1540	500	3190	10	1	17600000	894	4.84	0.59	12	0.04	1049.00	8543.00	8900	20230703	-42.92	4945	20240126	2.73	5710	-11.03	20240117	4945	2.73	20240126	8900	-42.92	20230703	4945	2.73	20240126	1.00	N	009780	500	88 억		200032	N	N	0	N	00	N
112	20240411	100231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-50	5	-0.97	34404700	6754	58.42	5150	5160	5070	6700	3620	5160	5093.97	1.14	0	-437	5313	5236	5163	5086	5013	5200	5050	88	1540	500	3190	10	1	17600000	899	4.87	0.60	12	0.04	1049.00	8543.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.00	N	009780	500	88 억		200032	N	N	0	N	00	N
113	20240411	090230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-20	5	-0.39	504650	98	0.85	5150	5150	5140	6700	3620	5160	5149.49	1.14	0	-18	5313	5236	5163	5086	5013	5200	5050	88	1540	500	3190	10	1	17600000	905	4.90	0.60	12	0.00	1049.00	8543.00	8900	20230703	-42.25	4945	20240126	3.94	5710	-9.98	20240117	4945	3.94	20240126	8900	-42.25	20230703	4945	3.94	20240126	1.00	N	009780	500	88 억		200032	N	N	0	N	00	N
114	20240409	160227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-10	5	-0.19	59190060	11533	260.81	5230	5240	5090	6720	3620	5170	5132.23	1.14	0	146	5303	5236	5183	5116	5063	5210	5090	88	1550	500	3200	10	1	17600000	908	4.92	0.60	12	0.07	1049.00	8543.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.05	N	009780	500	88 억		199886	N	N	0	N	00	N
115	20240409	150228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-40	5	-0.77	56710460	11051	249.91	5230	5240	5090	6720	3620	5170	5131.70	1.14	0	206	5303	5236	5183	5116	5063	5210	5090	88	1550	500	3200	10	1	17600000	903	4.89	0.60	12	0.06	1049.00	8543.00	8900	20230703	-42.36	4945	20240126	3.74	5710	-10.16	20240117	4945	3.74	20240126	8900	-42.36	20230703	4945	3.74	20240126	1.05	N	009780	500	88 억		199886	N	N	0	N	00	N
116	20240409	140231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-60	5	-1.16	51915050	10110	228.63	5230	5240	5090	6720	3620	5170	5135.02	1.14	0	257	5303	5236	5183	5116	5063	5210	5090	88	1550	500	3200	10	1	17600000	899	4.87	0.60	12	0.06	1049.00	8543.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.05	N	009780	500	88 억		199886	N	N	0	N	00	N
117	20240409	130228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-20	5	-0.39	31789910	6176	139.67	5230	5240	5090	6720	3620	5170	5147.33	1.14	0	3	5303	5236	5183	5116	5063	5210	5090	88	1550	500	3200	10	1	17600000	906	4.91	0.60	12	0.04	1049.00	8543.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.05	N	009780	500	88 억		199886	N	N	0	N	00	N
118	20240409	120228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-50	5	-0.97	22844790	4426	100.09	5230	5240	5110	6720	3620	5170	5161.50	1.14	0	-481	5303	5236	5183	5116	5063	5210	5090	88	1550	500	3200	10	1	17600000	901	4.88	0.60	12	0.03	1049.00	8543.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.05	N	009780	500	88 억		199886	N	N	0	N	00	N
119	20240409	110230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	20	2	0.39	10194680	1961	44.35	5230	5240	5150	6720	3620	5170	5198.71	1.14	0	-615	5303	5236	5183	5116	5063	5210	5090	88	1550	500	3200	10	1	17600000	913	4.95	0.61	12	0.01	1049.00	8543.00	8900	20230703	-41.69	4945	20240126	4.95	5710	-9.11	20240117	4945	4.95	20240126	8900	-41.69	20230703	4945	4.95	20240126	1.05	N	009780	500	88 억		199886	N	N	0	N	00	N
120	20240409	100227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	40	2	0.77	5599730	1073	24.27	5230	5240	5200	6720	3620	5170	5218.76	1.14	0	-438	5303	5236	5183	5116	5063	5210	5090	88	1550	500	3200	10	1	17600000	917	4.97	0.61	12	0.01	1049.00	8543.00	8900	20230703	-41.46	4945	20240126	5.36	5710	-8.76	20240117	4945	5.36	20240126	8900	-41.46	20230703	4945	5.36	20240126	1.05	N	009780	500	88 억		199886	N	N	0	N	00	N
121	20240409	090231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	70	2	1.35	235420	45	1.02	5230	5240	5210	6720	3620	5170	5231.56	1.14	0	0	5303	5236	5183	5116	5063	5210	5090	88	1550	500	3200	10	1	17600000	922	5.00	0.61	12	0.00	1049.00	8543.00	8900	20230703	-41.12	4945	20240126	5.97	5710	-8.23	20240117	4945	5.97	20240126	8900	-41.12	20230703	4945	5.97	20240126	1.05	N	009780	500	88 억		199886	N	N	0	N	00	N
122	20240408	160228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	0	3	0.00	22830880	4422	9.52	5230	5250	5130	6720	3620	5170	5163.02	1.14	0	-1565	5416	5292	5226	5102	5036	5260	5070	88	1550	500	3200	10	1	17600000	910	4.93	0.61	12	0.03	1049.00	8543.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.06	N	009780	500	88 억		201451	N	N	0	N	00	N
123	20240408	150228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-10	5	-0.19	21339630	4133	8.90	5230	5250	5130	6720	3620	5170	5163.23	1.14	0	-1565	5416	5292	5226	5102	5036	5260	5070	88	1550	500	3200	10	1	17600000	908	4.92	0.60	12	0.02	1049.00	8543.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.06	N	009780	500	88 억		201451	N	N	0	N	00	N
124	20240408	140229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-10	5	-0.19	19250720	3727	8.03	5230	5250	5140	6720	3620	5170	5165.21	1.14	0	-1565	5416	5292	5226	5102	5036	5260	5070	88	1550	500	3200	10	1	17600000	908	4.92	0.60	12	0.02	1049.00	8543.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.06	N	009780	500	88 억		201451	N	N	0	N	00	N
125	20240408	130228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-10	5	-0.19	19060140	3690	7.95	5230	5250	5140	6720	3620	5170	5165.35	1.14	0	-1565	5416	5292	5226	5102	5036	5260	5070	88	1550	500	3200	10	1	17600000	908	4.92	0.60	12	0.02	1049.00	8543.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.06	N	009780	500	88 억		201451	N	N	0	N	00	N
126	20240408	120228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-10	5	-0.19	14284630	2763	5.95	5230	5250	5150	6720	3620	5170	5169.97	1.14	0	-1311	5416	5292	5226	5102	5036	5260	5070	88	1550	500	3200	10	1	17600000	908	4.92	0.60	12	0.02	1049.00	8543.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.06	N	009780	500	88 억		201451	N	N	0	N	00	N
127	20240408	110230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	10	2	0.19	7616310	1470	3.17	5230	5250	5150	6720	3620	5170	5181.16	1.14	0	-478	5416	5292	5226	5102	5036	5260	5070	88	1550	500	3200	10	1	17600000	912	4.94	0.61	12	0.01	1049.00	8543.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	1.06	N	009780	500	88 억		201451	N	N	0	N	00	N
128	20240408	100226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	0	3	0.00	3459030	666	1.43	5230	5250	5150	6720	3620	5170	5193.74	1.14	0	-177	5416	5292	5226	5102	5036	5260	5070	88	1550	500	3200	10	1	17600000	910	4.93	0.61	12	0.00	1049.00	8543.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.06	N	009780	500	88 억		201451	N	N	0	N	00	N
129	20240408	090229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	80	2	1.55	1051780	201	0.43	5230	5250	5210	6720	3620	5170	5232.74	1.14	0	-3	5416	5292	5226	5102	5036	5260	5070	88	1550	500	3200	10	1	17600000	924	5.00	0.61	12	0.00	1049.00	8543.00	8900	20230703	-41.01	4945	20240126	6.17	5710	-8.06	20240117	4945	6.17	20240126	8900	-41.01	20230703	4945	6.17	20240126	1.06	N	009780	500	88 억		201451	N	N	0	N	00	N
130	20240405	160227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-160	5	-3.00	242815010	46229	41.01	5320	5350	5160	6920	3740	5330	5252.80	1.12	0	3734	5663	5496	5333	5166	5003	5580	5250	88	1590	500	3300	10	1	17600000	910	4.93	0.61	12	0.26	1049.00	8543.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.08	N	009780	500	88 억		197963	N	N	0	N	00	N
131	20240405	150227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-160	5	-3.00	234112270	44545	39.51	5320	5350	5170	6920	3740	5330	5255.64	1.12	0	3802	5663	5496	5333	5166	5003	5580	5250	88	1590	500	3300	10	1	17600000	910	4.93	0.61	12	0.25	1049.00	8543.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.08	N	009780	500	88 억		197963	N	N	0	N	00	N
132	20240405	140228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-110	5	-2.06	184163080	34921	30.98	5320	5350	5210	6920	3740	5330	5273.71	1.12	0	2263	5663	5496	5333	5166	5003	5580	5250	88	1590	500	3300	10	1	17600000	919	4.98	0.61	12	0.20	1049.00	8543.00	8900	20230703	-41.35	4945	20240126	5.56	5710	-8.58	20240117	4945	5.56	20240126	8900	-41.35	20230703	4945	5.56	20240126	1.08	N	009780	500	88 억		197963	N	N	0	N	00	N
133	20240405	130226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-50	5	-0.94	176998880	33551	29.76	5320	5350	5210	6920	3740	5330	5275.52	1.12	0	1884	5663	5496	5333	5166	5003	5580	5250	88	1590	500	3300	10	1	17600000	929	5.03	0.62	12	0.19	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	1.08	N	009780	500	88 억		197963	N	N	0	N	00	N
134	20240405	120227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-70	5	-1.31	168669390	31966	28.36	5320	5350	5210	6920	3740	5330	5276.52	1.12	0	2206	5663	5496	5333	5166	5003	5580	5250	88	1590	500	3300	10	1	17600000	926	5.01	0.62	12	0.18	1049.00	8543.00	8900	20230703	-40.90	4945	20240126	6.37	5710	-7.88	20240117	4945	6.37	20240126	8900	-40.90	20230703	4945	6.37	20240126	1.08	N	009780	500	88 억		197963	N	N	0	N	00	N
135	20240405	110228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-60	5	-1.13	132470970	25047	22.22	5320	5350	5240	6920	3740	5330	5288.90	1.12	0	986	5663	5496	5333	5166	5003	5580	5250	88	1590	500	3300	10	1	17600000	928	5.02	0.62	12	0.14	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	1.08	N	009780	500	88 억		197963	N	N	0	N	00	N
136	20240405	100215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-30	5	-0.56	102948920	19451	17.25	5320	5350	5240	6920	3740	5330	5292.73	1.12	0	1063	5663	5496	5333	5166	5003	5580	5250	88	1590	500	3300	10	1	17600000	933	5.05	0.62	12	0.11	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	1.08	N	009780	500	88 억		197963	N	N	0	N	00	N
137	20240405	090226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-10	5	-0.19	1090570	205	0.18	5320	5320	5310	6920	3740	5330	5319.85	1.12	0	-114	5663	5496	5333	5166	5003	5580	5250	88	1590	500	3300	10	1	17600000	936	5.07	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	1.08	N	009780	500	88 억		197963	N	N	0	N	00	N
138	20240404	160225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	110	2	2.11	600476200	112701	196.02	5220	5500	5170	6780	3660	5220	5328.05	1.19	0	-10984	5400	5310	5190	5100	4980	5355	5145	88	1560	500	3230	10	1	17600000	938	5.08	0.62	12	0.64	1049.00	8543.00	8900	20230703	-40.11	4945	20240126	7.79	5710	-6.65	20240117	4945	7.79	20240126	8900	-40.11	20230703	4945	7.79	20240126	1.10	N	009780	500	88 억		208945	N	N	0	N	00	N
139	20240404	150225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	100	2	1.92	561680420	105425	183.37	5220	5500	5170	6780	3660	5220	5327.77	1.19	0	-10812	5400	5310	5190	5100	4980	5355	5145	88	1560	500	3230	10	1	17600000	936	5.07	0.62	12	0.60	1049.00	8543.00	8900	20230703	-40.22	4945	20240126	7.58	5710	-6.83	20240117	4945	7.58	20240126	8900	-40.22	20230703	4945	7.58	20240126	1.10	N	009780	500	88 억		208945	N	N	0	N	00	N
140	20240404	140225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	60	2	1.15	539484670	101241	176.09	5220	5500	5170	6780	3660	5220	5328.72	1.19	0	-11255	5400	5310	5190	5100	4980	5355	5145	88	1560	500	3230	10	1	17600000	929	5.03	0.62	12	0.58	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	1.10	N	009780	500	88 억		208945	N	N	0	N	00	N
141	20240404	130224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	110	2	2.11	478389800	89779	156.15	5220	5500	5170	6780	3660	5220	5328.53	1.19	0	-10334	5400	5310	5190	5100	4980	5355	5145	88	1560	500	3230	10	1	17600000	938	5.08	0.62	12	0.51	1049.00	8543.00	8900	20230703	-40.11	4945	20240126	7.79	5710	-6.65	20240117	4945	7.79	20240126	8900	-40.11	20230703	4945	7.79	20240126	1.10	N	009780	500	88 억		208945	N	N	0	N	00	N
142	20240404	120224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	90	2	1.72	456252650	85611	148.90	5220	5500	5170	6780	3660	5220	5329.37	1.19	0	-10342	5400	5310	5190	5100	4980	5355	5145	88	1560	500	3230	10	1	17600000	935	5.06	0.62	12	0.49	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	1.10	N	009780	500	88 억		208945	N	N	0	N	00	N
143	20240404	110225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	80	2	1.53	431385400	80931	140.76	5220	5500	5170	6780	3660	5220	5330.29	1.19	0	-10286	5400	5310	5190	5100	4980	5355	5145	88	1560	500	3230	10	1	17600000	933	5.05	0.62	12	0.46	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	1.10	N	009780	500	88 억		208945	N	N	0	N	00	N
144	20240404	100224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	40	2	0.77	92490460	17552	30.53	5220	5400	5170	6780	3660	5220	5269.51	1.19	0	-2131	5400	5310	5190	5100	4980	5355	5145	88	1560	500	3230	10	1	17600000	926	5.01	0.62	12	0.10	1049.00	8543.00	8900	20230703	-40.90	4945	20240126	6.37	5710	-7.88	20240117	4945	6.37	20240126	8900	-40.90	20230703	4945	6.37	20240126	1.10	N	009780	500	88 억		208945	N	N	0	N	00	N
145	20240404	090225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-10	5	-0.19	7692610	1476	2.57	5220	5220	5210	6780	3660	5220	5211.80	1.19	0	-652	5400	5310	5190	5100	4980	5355	5145	88	1560	500	3230	10	1	17600000	917	4.97	0.61	12	0.01	1049.00	8543.00	8900	20230703	-41.46	4945	20240126	5.36	5710	-8.76	20240117	4945	5.36	20240126	8900	-41.46	20230703	4945	5.36	20240126	1.10	N	009780	500	88 억		208945	N	N	0	N	00	N
146	20240403	160226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	70	2	1.36	294047100	57249	386.82	5150	5280	5070	6690	3610	5150	5136.26	1.17	0	3194	5203	5176	5143	5116	5083	5190	5130	88	1540	500	3190	10	1	17600000	919	4.98	0.61	12	0.33	1049.00	8543.00	8900	20230703	-41.35	4945	20240126	5.56	5710	-8.58	20240117	4945	5.56	20240126	8900	-41.35	20230703	4945	5.56	20240126	1.19	N	009780	500	88 억		206308	N	N	0	N	00	N
147	20240403	150224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	50	2	0.97	287679870	56025	378.55	5150	5280	5070	6690	3610	5150	5134.85	1.17	0	3139	5203	5176	5143	5116	5083	5190	5130	88	1540	500	3190	10	1	17600000	915	4.96	0.61	12	0.32	1049.00	8543.00	8900	20230703	-41.57	4945	20240126	5.16	5710	-8.93	20240117	4945	5.16	20240126	8900	-41.57	20230703	4945	5.16	20240126	1.19	N	009780	500	88 억		206308	N	N	0	N	00	N
148	20240403	140223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	50	2	0.97	272192650	53026	358.28	5150	5280	5070	6690	3610	5150	5133.19	1.17	0	2867	5203	5176	5143	5116	5083	5190	5130	88	1540	500	3190	10	1	17600000	915	4.96	0.61	12	0.30	1049.00	8543.00	8900	20230703	-41.57	4945	20240126	5.16	5710	-8.93	20240117	4945	5.16	20240126	8900	-41.57	20230703	4945	5.16	20240126	1.19	N	009780	500	88 억		206308	N	N	0	N	00	N
149	20240403	130222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-30	5	-0.58	32501200	6369	43.03	5150	5160	5070	6690	3610	5150	5103.03	1.17	0	161	5203	5176	5143	5116	5083	5190	5130	88	1540	500	3190	10	1	17600000	901	4.88	0.60	12	0.04	1049.00	8543.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.19	N	009780	500	88 억		206308	N	N	0	N	00	N
150	20240403	120224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-20	5	-0.39	31415770	6157	41.60	5150	5160	5070	6690	3610	5150	5102.45	1.17	0	161	5203	5176	5143	5116	5083	5190	5130	88	1540	500	3190	10	1	17600000	903	4.89	0.60	12	0.03	1049.00	8543.00	8900	20230703	-42.36	4945	20240126	3.74	5710	-10.16	20240117	4945	3.74	20240126	8900	-42.36	20230703	4945	3.74	20240126	1.19	N	009780	500	88 억		206308	N	N	0	N	00	N
151	20240403	110224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-40	5	-0.78	30198700	5919	39.99	5150	5160	5070	6690	3610	5150	5101.99	1.17	0	161	5203	5176	5143	5116	5083	5190	5130	88	1540	500	3190	10	1	17600000	899	4.87	0.60	12	0.03	1049.00	8543.00	8900	20230703	-42.58	4945	20240126	3.34	5710	-10.51	20240117	4945	3.34	20240126	8900	-42.58	20230703	4945	3.34	20240126	1.19	N	009780	500	88 억		206308	N	N	0	N	00	N
152	20240403	100223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-30	5	-0.58	26397690	5175	34.97	5150	5160	5070	6690	3610	5150	5101.00	1.17	0	30	5203	5176	5143	5116	5083	5190	5130	88	1540	500	3190	10	1	17600000	901	4.88	0.60	12	0.03	1049.00	8543.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.19	N	009780	500	88 억		206308	N	N	0	N	00	N
153	20240403	090223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	10	2	0.19	911610	177	1.20	5150	5160	5150	6690	3610	5150	5150.34	1.17	0	-96	5203	5176	5143	5116	5083	5190	5130	88	1540	500	3190	10	1	17600000	908	4.92	0.60	12	0.00	1049.00	8543.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.19	N	009780	500	88 억		206308	N	N	0	N	00	N
154	20240402	160218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5150	0	3	0.00	76132140	14798	35.44	5120	5170	5110	6690	3610	5150	5144.76	1.18	0	-2141	5336	5242	5126	5032	4916	5290	5080	88	1540	500	3190	10	1	17600000	906	4.91	0.60	12	0.08	1049.00	8543.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.31	N	009780	500	88 억		208373	N	N	0	N	00	N
155	20240402	150223	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5160	10	2	0.19	73668470	14320	34.29	5120	5170	5110	6690	3610	5150	5144.45	1.18	0	-2064	5336	5242	5126	5032	4916	5290	5080	88	1540	500	3190	10	1	17600000	908	4.92	0.60	12	0.08	1049.00	8543.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.31	N	009780	500	88 억		208373	N	N	0	N	00	N
156	20240402	140224	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5170	20	2	0.39	53524120	10404	24.91	5120	5170	5110	6690	3610	5150	5144.57	1.18	0	-1240	5336	5242	5126	5032	4916	5290	5080	88	1540	500	3190	10	1	17600000	910	4.93	0.61	12	0.06	1049.00	8543.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.31	N	009780	500	88 억		208373	N	N	0	N	00	N
157	20240402	130221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5150	0	3	0.00	52419900	10190	24.40	5120	5170	5110	6690	3610	5150	5144.25	1.18	0	-1240	5336	5242	5126	5032	4916	5290	5080	88	1540	500	3190	10	1	17600000	906	4.91	0.60	12	0.06	1049.00	8543.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.31	N	009780	500	88 억		208373	N	N	0	N	00	N
158	20240402	120221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5150	0	3	0.00	51585200	10028	24.01	5120	5170	5110	6690	3610	5150	5144.12	1.18	0	-1240	5336	5242	5126	5032	4916	5290	5080	88	1540	500	3190	10	1	17600000	906	4.91	0.60	12	0.06	1049.00	8543.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.31	N	009780	500	88 억		208373	N	N	0	N	00	N
159	20240402	110221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5170	20	2	0.39	41447050	8063	19.31	5120	5170	5110	6690	3610	5150	5140.40	1.18	0	-920	5336	5242	5126	5032	4916	5290	5080	88	1540	500	3190	10	1	17600000	910	4.93	0.61	12	0.05	1049.00	8543.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.31	N	009780	500	88 억		208373	N	N	0	N	00	N
160	20240402	100222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5140	-10	5	-0.19	13905810	2716	6.50	5120	5140	5110	6690	3610	5150	5119.96	1.18	0	-523	5336	5242	5126	5032	4916	5290	5080	88	1540	500	3190	10	1	17600000	905	4.90	0.60	12	0.02	1049.00	8543.00	8900	20230703	-42.25	4945	20240126	3.94	5710	-9.98	20240117	4945	3.94	20240126	8900	-42.25	20230703	4945	3.94	20240126	1.31	N	009780	500	88 억		208373	N	N	0	N	00	N
161	20240402	090220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5120	-30	5	-0.58	1756160	343	0.82	5120	5120	5120	6690	3610	5150	5120.00	1.18	0	-51	5336	5242	5126	5032	4916	5290	5080	88	1540	500	3190	10	1	17600000	901	4.88	0.60	12	0.00	1049.00	8543.00	8900	20230703	-42.47	4945	20240126	3.54	5710	-10.33	20240117	4945	3.54	20240126	8900	-42.47	20230703	4945	3.54	20240126	1.31	N	009780	500	88 억		208373	N	N	0	N	00	N
162	20240401	160220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	140	2	2.79	215219290	41749	308.47	5010	5220	5010	6510	3510	5010	5155.08	1.16	0	5165	5033	5021	4998	4986	4963	5027	4992	88	1500	500	3100	10	1	17600000	906	4.91	0.60	12	0.24	1049.00	8543.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.34	N	009780	500	88 억		203284	N	N	0	N	00	N
163	20240401	150221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	140	2	2.79	204784170	39722	293.50	5010	5220	5010	6510	3510	5010	5155.43	1.16	0	4392	5033	5021	4998	4986	4963	5027	4992	88	1500	500	3100	10	1	17600000	906	4.91	0.60	12	0.23	1049.00	8543.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.34	N	009780	500	88 억		203284	N	N	0	N	00	N
164	20240401	140220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	160	2	3.19	197136890	38239	282.54	5010	5220	5010	6510	3510	5010	5155.39	1.16	0	3996	5033	5021	4998	4986	4963	5027	4992	88	1500	500	3100	10	1	17600000	910	4.93	0.61	12	0.22	1049.00	8543.00	8900	20230703	-41.91	4945	20240126	4.55	5710	-9.46	20240117	4945	4.55	20240126	8900	-41.91	20230703	4945	4.55	20240126	1.34	N	009780	500	88 억		203284	N	N	0	N	00	N
165	20240401	130220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	130	2	2.59	179481290	34813	257.23	5010	5220	5010	6510	3510	5010	5155.58	1.16	0	3719	5033	5021	4998	4986	4963	5027	4992	88	1500	500	3100	10	1	17600000	905	4.90	0.60	12	0.20	1049.00	8543.00	8900	20230703	-42.25	4945	20240126	3.94	5710	-9.98	20240117	4945	3.94	20240126	8900	-42.25	20230703	4945	3.94	20240126	1.34	N	009780	500	88 억		203284	N	N	0	N	00	N
166	20240401	120222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	140	2	2.79	164041750	31804	234.99	5010	5220	5010	6510	3510	5010	5157.90	1.16	0	3618	5033	5021	4998	4986	4963	5027	4992	88	1500	500	3100	10	1	17600000	906	4.91	0.60	12	0.18	1049.00	8543.00	8900	20230703	-42.13	4945	20240126	4.15	5710	-9.81	20240117	4945	4.15	20240126	8900	-42.13	20230703	4945	4.15	20240126	1.34	N	009780	500	88 억		203284	N	N	0	N	00	N
167	20240401	110222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	130	2	2.59	153608450	29776	220.01	5010	5220	5010	6510	3510	5010	5158.80	1.16	0	3535	5033	5021	4998	4986	4963	5027	4992	88	1500	500	3100	10	1	17600000	905	4.90	0.60	12	0.17	1049.00	8543.00	8900	20230703	-42.25	4945	20240126	3.94	5710	-9.98	20240117	4945	3.94	20240126	8900	-42.25	20230703	4945	3.94	20240126	1.34	N	009780	500	88 억		203284	N	N	0	N	00	N
168	20240401	100219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	150	2	2.99	129747750	25141	185.76	5010	5220	5010	6510	3510	5010	5160.80	1.16	0	3417	5033	5021	4998	4986	4963	5027	4992	88	1500	500	3100	10	1	17600000	908	4.92	0.60	12	0.14	1049.00	8543.00	8900	20230703	-42.02	4945	20240126	4.35	5710	-9.63	20240117	4945	4.35	20240126	8900	-42.02	20230703	4945	4.35	20240126	1.34	N	009780	500	88 억		203284	N	N	0	N	00	N
169	20240401	090219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	10	2	0.20	410850	82	0.61	5010	5020	5010	6510	3510	5010	5010.37	1.16	0	-11	5033	5021	4998	4986	4963	5027	4992	88	1500	500	3100	10	1	17600000	884	4.79	0.59	12	0.00	1049.00	8543.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.34	N	009780	500	88 억		203284	N	N	0	N	00	N