KissMeData/222980/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	161025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	60	2	1.30	409095575	87764	15.10	4605	4745	4605	5980	3225	4605	4661.26	0.64	0	4481	5271	4937	4756	4422	4241	4847	4332	55	1375	500	3400	5	1	11031483	515	-15.15	1.50	12	0.80	-308.00	3115.00	6580	20230615	-29.10	4000	20231031	16.62	5190	-10.12	20240119	4025	15.90	20240307	6580	-29.10	20230615	4000	16.62	20231031	2.57	N	222980	500	55 억		70480	N	N	0	N	00	N
3	20240430	151036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	45	2	0.98	391703915	84031	14.46	4605	4745	4605	5980	3225	4605	4661.42	0.64	0	4477	5271	4937	4756	4422	4241	4847	4332	55	1375	500	3400	5	1	11031483	513	-15.10	1.49	12	0.76	-308.00	3115.00	6580	20230615	-29.33	4000	20231031	16.25	5190	-10.40	20240119	4025	15.53	20240307	6580	-29.33	20230615	4000	16.25	20231031	2.57	N	222980	500	55 억		70480	N	N	0	N	00	N
4	20240430	141035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	65	2	1.41	323034255	69266	11.92	4605	4745	4605	5980	3225	4605	4663.68	0.64	0	621	5271	4937	4756	4422	4241	4847	4332	55	1375	500	3400	5	1	11031483	515	-15.16	1.50	12	0.63	-308.00	3115.00	6580	20230615	-29.03	4000	20231031	16.75	5190	-10.02	20240119	4025	16.02	20240307	6580	-29.03	20230615	4000	16.75	20231031	2.57	N	222980	500	55 억		70480	N	N	0	N	00	N
5	20240430	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	75	2	1.63	275838315	59184	10.19	4605	4745	4605	5980	3225	4605	4660.69	0.64	0	-404	5271	4937	4756	4422	4241	4847	4332	55	1375	500	3400	5	1	11031483	516	-15.19	1.50	12	0.54	-308.00	3115.00	6580	20230615	-28.88	4000	20231031	17.00	5190	-9.83	20240119	4025	16.27	20240307	6580	-28.88	20230615	4000	17.00	20231031	2.57	N	222980	500	55 억		70480	N	N	0	N	00	N
6	20240430	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	85	2	1.85	261859030	56195	9.67	4605	4745	4605	5980	3225	4605	4659.83	0.64	0	-1644	5271	4937	4756	4422	4241	4847	4332	55	1375	500	3400	5	1	11031483	517	-15.23	1.51	12	0.51	-308.00	3115.00	6580	20230615	-28.72	4000	20231031	17.25	5190	-9.63	20240119	4025	16.52	20240307	6580	-28.72	20230615	4000	17.25	20231031	2.57	N	222980	500	55 억		70480	N	N	0	N	00	N
7	20240430	111030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	25	2	0.54	241488260	51815	8.92	4605	4745	4605	5980	3225	4605	4660.59	0.64	0	-1386	5271	4937	4756	4422	4241	4847	4332	55	1375	500	3400	5	1	11031483	511	-15.03	1.49	12	0.47	-308.00	3115.00	6580	20230615	-29.64	4000	20231031	15.75	5190	-10.79	20240119	4025	15.03	20240307	6580	-29.64	20230615	4000	15.75	20231031	2.57	N	222980	500	55 억		70480	N	N	0	N	00	N
8	20240430	101031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	45	2	0.98	192394165	41249	7.10	4605	4745	4605	5980	3225	4605	4664.21	0.64	0	-960	5271	4937	4756	4422	4241	4847	4332	55	1375	500	3400	5	1	11031483	513	-15.10	1.49	12	0.37	-308.00	3115.00	6580	20230615	-29.33	4000	20231031	16.25	5190	-10.40	20240119	4025	15.53	20240307	6580	-29.33	20230615	4000	16.25	20231031	2.57	N	222980	500	55 억		70480	N	N	0	N	00	N
9	20240430	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	70	2	1.52	46371045	9988	1.72	4605	4745	4605	5980	3225	4605	4642.68	0.64	0	2027	5271	4937	4756	4422	4241	4847	4332	55	1375	500	3400	5	1	11031483	516	-15.18	1.50	12	0.09	-308.00	3115.00	6580	20230615	-28.95	4000	20231031	16.88	5190	-9.92	20240119	4025	16.15	20240307	6580	-28.95	20230615	4000	16.88	20231031	2.57	N	222980	500	55 억		70480	N	N	0	N	00	N
10	20240429	161020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	150	2	3.37	2760835880	578493	907.01	4635	5090	4575	5790	3120	4455	4772.64	0.80	0	-18243	4631	4542	4486	4397	4341	4515	4370	55	1335	500	3290	5	1	11031483	508	-14.95	1.48	12	5.24	-308.00	3115.00	6580	20230615	-30.02	4000	20231031	15.12	5190	-11.27	20240119	4025	14.41	20240307	6580	-30.02	20230615	4000	15.12	20231031	2.54	N	222980	500	55 억		87718	N	N	0	N	00	N
11	20240429	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	170	2	3.82	2646823960	553763	868.24	4635	5090	4575	5790	3120	4455	4779.78	0.80	0	-25976	4631	4542	4486	4397	4341	4515	4370	55	1335	500	3290	5	1	11031483	510	-15.02	1.48	12	5.02	-308.00	3115.00	6580	20230615	-29.71	4000	20231031	15.62	5190	-10.89	20240119	4025	14.91	20240307	6580	-29.71	20230615	4000	15.62	20231031	2.54	N	222980	500	55 억		87718	N	N	0	N	00	N
12	20240429	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	245	2	5.50	2457978025	513295	804.79	4635	5090	4575	5790	3120	4455	4788.71	0.80	0	-29026	4631	4542	4486	4397	4341	4515	4370	55	1335	500	3290	5	1	11031483	518	-15.26	1.51	12	4.65	-308.00	3115.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4025	16.77	20240307	6580	-28.57	20230615	4000	17.50	20231031	2.54	N	222980	500	55 억		87718	N	N	0	N	00	N
13	20240429	131030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	230	2	5.16	2402369810	501473	786.25	4635	5090	4575	5790	3120	4455	4790.72	0.80	0	-28661	4631	4542	4486	4397	4341	4515	4370	55	1335	500	3290	5	1	11031483	517	-15.21	1.50	12	4.55	-308.00	3115.00	6580	20230615	-28.80	4000	20231031	17.12	5190	-9.73	20240119	4025	16.40	20240307	6580	-28.80	20230615	4000	17.12	20231031	2.54	N	222980	500	55 억		87718	N	N	0	N	00	N
14	20240429	121029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	230	2	5.16	2343756955	488970	766.65	4635	5090	4575	5790	3120	4455	4793.35	0.80	0	-30020	4631	4542	4486	4397	4341	4515	4370	55	1335	500	3290	5	1	11031483	517	-15.21	1.50	12	4.43	-308.00	3115.00	6580	20230615	-28.80	4000	20231031	17.12	5190	-9.73	20240119	4025	16.40	20240307	6580	-28.80	20230615	4000	17.12	20231031	2.54	N	222980	500	55 억		87718	N	N	0	N	00	N
15	20240429	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	220	2	4.94	2292122085	477948	749.37	4635	5090	4575	5790	3120	4455	4795.85	0.80	0	-32242	4631	4542	4486	4397	4341	4515	4370	55	1335	500	3290	5	1	11031483	516	-15.18	1.50	12	4.33	-308.00	3115.00	6580	20230615	-28.95	4000	20231031	16.88	5190	-9.92	20240119	4025	16.15	20240307	6580	-28.95	20230615	4000	16.88	20231031	2.54	N	222980	500	55 억		87718	N	N	0	N	00	N
16	20240429	101029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	245	2	5.50	2150807775	448001	702.42	4635	5090	4575	5790	3120	4455	4801.00	0.80	0	-34014	4631	4542	4486	4397	4341	4515	4370	55	1335	500	3290	5	1	11031483	518	-15.26	1.51	12	4.06	-308.00	3115.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4025	16.77	20240307	6580	-28.57	20230615	4000	17.50	20231031	2.54	N	222980	500	55 억		87718	N	N	0	N	00	N
17	20240429	091029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	285	2	6.40	1641549980	339920	532.96	4635	5090	4575	5790	3120	4455	4829.37	0.80	0	-26648	4631	4542	4486	4397	4341	4515	4370	55	1335	500	3290	5	1	11031483	523	-15.39	1.52	12	3.08	-308.00	3115.00	6580	20230615	-27.96	4000	20231031	18.50	5190	-8.67	20240119	4025	17.76	20240307	6580	-27.96	20230615	4000	18.50	20231031	2.54	N	222980	500	55 억		87718	N	N	0	N	00	N
18	20240426	161025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-115	5	-2.52	276886885	61806	44.72	4570	4575	4430	5940	3200	4570	4479.95	0.81	0	-1612	4883	4726	4643	4486	4403	4685	4445	55	1370	500	3380	5	1	11031483	491	-14.46	1.43	12	0.56	-308.00	3115.00	6580	20230615	-32.29	4000	20231031	11.38	5190	-14.16	20240119	4025	10.68	20240307	6580	-32.29	20230615	4000	11.38	20231031	2.53	N	222980	500	55 억		89331	N	N	0	N	00	N
19	20240426	151025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-125	5	-2.74	263333570	58759	42.52	4570	4575	4430	5940	3200	4570	4481.59	0.81	0	-1511	4883	4726	4643	4486	4403	4685	4445	55	1370	500	3380	5	1	11031483	490	-14.43	1.43	12	0.53	-308.00	3115.00	6580	20230615	-32.45	4000	20231031	11.12	5190	-14.35	20240119	4025	10.43	20240307	6580	-32.45	20230615	4000	11.12	20231031	2.53	N	222980	500	55 억		89331	N	N	0	N	00	N
20	20240426	141023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-115	5	-2.52	227880200	50783	36.75	4570	4575	4445	5940	3200	4570	4487.33	0.81	0	-2692	4883	4726	4643	4486	4403	4685	4445	55	1370	500	3380	5	1	11031483	491	-14.46	1.43	12	0.46	-308.00	3115.00	6580	20230615	-32.29	4000	20231031	11.38	5190	-14.16	20240119	4025	10.68	20240307	6580	-32.29	20230615	4000	11.38	20231031	2.53	N	222980	500	55 억		89331	N	N	0	N	00	N
21	20240426	131025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-110	5	-2.41	201169175	44782	32.40	4570	4575	4445	5940	3200	4570	4492.19	0.81	0	-2760	4883	4726	4643	4486	4403	4685	4445	55	1370	500	3380	5	1	11031483	492	-14.48	1.43	12	0.41	-308.00	3115.00	6580	20230615	-32.22	4000	20231031	11.50	5190	-14.07	20240119	4025	10.81	20240307	6580	-32.22	20230615	4000	11.50	20231031	2.53	N	222980	500	55 억		89331	N	N	0	N	00	N
22	20240426	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	-105	5	-2.30	187903810	41805	30.25	4570	4575	4445	5940	3200	4570	4494.77	0.81	0	-2727	4883	4726	4643	4486	4403	4685	4445	55	1370	500	3380	5	1	11031483	493	-14.50	1.43	12	0.38	-308.00	3115.00	6580	20230615	-32.14	4000	20231031	11.62	5190	-13.97	20240119	4025	10.93	20240307	6580	-32.14	20230615	4000	11.62	20231031	2.53	N	222980	500	55 억		89331	N	N	0	N	00	N
23	20240426	111022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-125	5	-2.74	169506045	37671	27.26	4570	4575	4445	5940	3200	4570	4499.64	0.81	0	-2818	4883	4726	4643	4486	4403	4685	4445	55	1370	500	3380	5	1	11031483	490	-14.43	1.43	12	0.34	-308.00	3115.00	6580	20230615	-32.45	4000	20231031	11.12	5190	-14.35	20240119	4025	10.43	20240307	6580	-32.45	20230615	4000	11.12	20231031	2.53	N	222980	500	55 억		89331	N	N	0	N	00	N
24	20240426	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4515	-55	5	-1.20	87339660	19290	13.96	4570	4575	4490	5940	3200	4570	4527.72	0.81	0	-941	4883	4726	4643	4486	4403	4685	4445	55	1370	500	3380	5	1	11031483	498	-14.66	1.45	12	0.17	-308.00	3115.00	6580	20230615	-31.38	4000	20231031	12.88	5190	-13.01	20240119	4025	12.17	20240307	6580	-31.38	20230615	4000	12.88	20231031	2.53	N	222980	500	55 억		89331	N	N	0	N	00	N
25	20240426	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	-20	5	-0.44	18915980	4151	3.00	4570	4570	4530	5940	3200	4570	4556.97	0.81	0	-395	4883	4726	4643	4486	4403	4685	4445	55	1370	500	3380	5	1	11031483	502	-14.77	1.46	12	0.04	-308.00	3115.00	6580	20230615	-30.85	4000	20231031	13.75	5190	-12.33	20240119	4025	13.04	20240307	6580	-30.85	20230615	4000	13.75	20231031	2.53	N	222980	500	55 억		89331	N	N	0	N	00	N
26	20240425	161017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	-30	5	-0.65	641943130	137712	185.08	4615	4800	4560	5980	3220	4600	4661.73	0.78	0	3423	4770	4685	4635	4550	4500	4660	4525	55	1380	500	3400	5	1	11031483	504	-14.84	1.47	12	1.25	-308.00	3115.00	6580	20230615	-30.55	4000	20231031	14.25	5190	-11.95	20240119	4025	13.54	20240307	6580	-30.55	20230615	4000	14.25	20231031	2.55	N	222980	500	55 억		85908	N	N	0	N	00	N
27	20240425	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	-25	5	-0.54	608799735	130453	175.33	4615	4800	4570	5980	3220	4600	4666.81	0.78	0	3622	4770	4685	4635	4550	4500	4660	4525	55	1380	500	3400	5	1	11031483	505	-14.85	1.47	12	1.18	-308.00	3115.00	6580	20230615	-30.47	4000	20231031	14.38	5190	-11.85	20240119	4025	13.66	20240307	6580	-30.47	20230615	4000	14.38	20231031	2.55	N	222980	500	55 억		85908	N	N	0	N	00	N
28	20240425	141019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	30	2	0.65	559052130	119617	160.76	4615	4800	4570	5980	3220	4600	4673.68	0.78	0	4139	4770	4685	4635	4550	4500	4660	4525	55	1380	500	3400	5	1	11031483	511	-15.03	1.49	12	1.08	-308.00	3115.00	6580	20230615	-29.64	4000	20231031	15.75	5190	-10.79	20240119	4025	15.03	20240307	6580	-29.64	20230615	4000	15.75	20231031	2.55	N	222980	500	55 억		85908	N	N	0	N	00	N
29	20240425	131020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	10	2	0.22	535096970	114422	153.78	4615	4800	4570	5980	3220	4600	4676.52	0.78	0	4030	4770	4685	4635	4550	4500	4660	4525	55	1380	500	3400	5	1	11031483	509	-14.97	1.48	12	1.04	-308.00	3115.00	6580	20230615	-29.94	4000	20231031	15.25	5190	-11.18	20240119	4025	14.53	20240307	6580	-29.94	20230615	4000	15.25	20231031	2.55	N	222980	500	55 억		85908	N	N	0	N	00	N
30	20240425	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	35	2	0.76	523904600	111993	150.52	4615	4800	4570	5980	3220	4600	4678.01	0.78	0	4667	4770	4685	4635	4550	4500	4660	4525	55	1380	500	3400	5	1	11031483	511	-15.05	1.49	12	1.02	-308.00	3115.00	6580	20230615	-29.56	4000	20231031	15.88	5190	-10.69	20240119	4025	15.16	20240307	6580	-29.56	20230615	4000	15.88	20231031	2.55	N	222980	500	55 억		85908	N	N	0	N	00	N
31	20240425	111018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	15	2	0.33	505912025	108086	145.27	4615	4800	4570	5980	3220	4600	4680.64	0.78	0	4516	4770	4685	4635	4550	4500	4660	4525	55	1380	500	3400	5	1	11031483	509	-14.98	1.48	12	0.98	-308.00	3115.00	6580	20230615	-29.86	4000	20231031	15.38	5190	-11.08	20240119	4025	14.66	20240307	6580	-29.86	20230615	4000	15.38	20231031	2.55	N	222980	500	55 억		85908	N	N	0	N	00	N
32	20240425	101018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	5	2	0.11	430079415	91567	123.07	4615	4800	4605	5980	3220	4600	4696.88	0.78	0	4248	4770	4685	4635	4550	4500	4660	4525	55	1380	500	3400	5	1	11031483	508	-14.95	1.48	12	0.83	-308.00	3115.00	6580	20230615	-30.02	4000	20231031	15.12	5190	-11.27	20240119	4025	14.41	20240307	6580	-30.02	20230615	4000	15.12	20231031	2.55	N	222980	500	55 억		85908	N	N	0	N	00	N
33	20240425	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	115	2	2.50	197364205	41677	56.01	4615	4800	4615	5980	3220	4600	4735.57	0.78	0	1338	4770	4685	4635	4550	4500	4660	4525	55	1380	500	3400	5	1	11031483	520	-15.31	1.51	12	0.38	-308.00	3115.00	6580	20230615	-28.34	4000	20231031	17.88	5190	-9.15	20240119	4025	17.14	20240307	6580	-28.34	20230615	4000	17.88	20231031	2.55	N	222980	500	55 억		85908	N	N	0	N	00	N
34	20240424	161000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-10	5	-0.22	335333475	72650	67.71	4655	4720	4585	5990	3230	4610	4615.74	0.71	0	7310	4740	4675	4630	4565	4520	4652	4542	55	1380	500	3410	5	1	11031483	507	-14.94	1.48	12	0.66	-308.00	3115.00	6580	20230615	-30.09	4000	20231031	15.00	5190	-11.37	20240119	4025	14.29	20240307	6580	-30.09	20230615	4000	15.00	20231031	2.46	N	222980	500	55 억		78165	N	N	0	N	00	N
35	20240424	151017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	-15	5	-0.33	323722080	70126	65.35	4655	4720	4585	5990	3230	4610	4616.29	0.71	0	7492	4740	4675	4630	4565	4520	4652	4542	55	1380	500	3410	5	1	11031483	507	-14.92	1.48	12	0.64	-308.00	3115.00	6580	20230615	-30.17	4000	20231031	14.88	5190	-11.46	20240119	4025	14.16	20240307	6580	-30.17	20230615	4000	14.88	20231031	2.46	N	222980	500	55 억		78165	N	N	0	N	00	N
36	20240424	141016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-10	5	-0.22	281136700	60865	56.72	4655	4720	4585	5990	3230	4610	4619.02	0.71	0	3832	4740	4675	4630	4565	4520	4652	4542	55	1380	500	3410	5	1	11031483	507	-14.94	1.48	12	0.55	-308.00	3115.00	6580	20230615	-30.09	4000	20231031	15.00	5190	-11.37	20240119	4025	14.29	20240307	6580	-30.09	20230615	4000	15.00	20231031	2.46	N	222980	500	55 억		78165	N	N	0	N	00	N
37	20240424	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	5	2	0.11	270977935	58659	54.67	4655	4720	4585	5990	3230	4610	4619.55	0.71	0	2919	4740	4675	4630	4565	4520	4652	4542	55	1380	500	3410	5	1	11031483	509	-14.98	1.48	12	0.53	-308.00	3115.00	6580	20230615	-29.86	4000	20231031	15.38	5190	-11.08	20240119	4025	14.66	20240307	6580	-29.86	20230615	4000	15.38	20231031	2.46	N	222980	500	55 억		78165	N	N	0	N	00	N
38	20240424	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	5	2	0.11	246483940	53337	49.71	4655	4720	4585	5990	3230	4610	4621.26	0.71	0	2680	4740	4675	4630	4565	4520	4652	4542	55	1380	500	3410	5	1	11031483	509	-14.98	1.48	12	0.48	-308.00	3115.00	6580	20230615	-29.86	4000	20231031	15.38	5190	-11.08	20240119	4025	14.66	20240307	6580	-29.86	20230615	4000	15.38	20231031	2.46	N	222980	500	55 억		78165	N	N	0	N	00	N
39	20240424	111013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	-20	5	-0.43	235345175	50926	47.46	4655	4720	4585	5990	3230	4610	4621.32	0.71	0	2811	4740	4675	4630	4565	4520	4652	4542	55	1380	500	3410	5	1	11031483	506	-14.90	1.47	12	0.46	-308.00	3115.00	6580	20230615	-30.24	4000	20231031	14.75	5190	-11.56	20240119	4025	14.04	20240307	6580	-30.24	20230615	4000	14.75	20231031	2.46	N	222980	500	55 억		78165	N	N	0	N	00	N
40	20240424	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	10	2	0.22	141103395	30467	28.39	4655	4720	4585	5990	3230	4610	4631.35	0.71	0	1341	4740	4675	4630	4565	4520	4652	4542	55	1380	500	3410	5	1	11031483	510	-15.00	1.48	12	0.28	-308.00	3115.00	6580	20230615	-29.79	4000	20231031	15.50	5190	-10.98	20240119	4025	14.78	20240307	6580	-29.79	20230615	4000	15.50	20231031	2.46	N	222980	500	55 억		78165	N	N	0	N	00	N
41	20240424	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	40	2	0.87	91348125	19703	18.36	4655	4720	4585	5990	3230	4610	4636.25	0.71	0	-639	4740	4675	4630	4565	4520	4652	4542	55	1380	500	3410	5	1	11031483	513	-15.10	1.49	12	0.18	-308.00	3115.00	6580	20230615	-29.33	4000	20231031	16.25	5190	-10.40	20240119	4025	15.53	20240307	6580	-29.33	20230615	4000	16.25	20231031	2.46	N	222980	500	55 억		78165	N	N	0	N	00	N
42	20240423	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	-100	5	-2.12	462781765	99969	15.09	4695	4695	4585	6120	3300	4710	4629.29	0.71	0	-132	5146	4927	4726	4507	4306	5037	4617	55	1410	500	3480	5	1	11031483	509	-14.97	1.48	12	0.91	-308.00	3115.00	6580	20230615	-29.94	4000	20231031	15.25	5190	-11.18	20240119	4025	14.53	20240307	6580	-29.94	20230615	4000	15.25	20231031	2.39	N	222980	500	55 억		77783	N	N	0	N	00	N
43	20240423	151011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	-90	5	-1.91	432131770	93322	14.09	4695	4695	4585	6120	3300	4710	4630.52	0.71	0	382	5146	4927	4726	4507	4306	5037	4617	55	1410	500	3480	5	1	11031483	510	-15.00	1.48	12	0.85	-308.00	3115.00	6580	20230615	-29.79	4000	20231031	15.50	5190	-10.98	20240119	4025	14.78	20240307	6580	-29.79	20230615	4000	15.50	20231031	2.39	N	222980	500	55 억		77783	N	N	0	N	00	N
44	20240423	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	-95	5	-2.02	387602225	83670	12.63	4695	4695	4585	6120	3300	4710	4632.48	0.71	0	549	5146	4927	4726	4507	4306	5037	4617	55	1410	500	3480	5	1	11031483	509	-14.98	1.48	12	0.76	-308.00	3115.00	6580	20230615	-29.86	4000	20231031	15.38	5190	-11.08	20240119	4025	14.66	20240307	6580	-29.86	20230615	4000	15.38	20231031	2.39	N	222980	500	55 억		77783	N	N	0	N	00	N
45	20240423	131008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-80	5	-1.70	340751390	73547	11.10	4695	4695	4585	6120	3300	4710	4633.08	0.71	0	-880	5146	4927	4726	4507	4306	5037	4617	55	1410	500	3480	5	1	11031483	511	-15.03	1.49	12	0.67	-308.00	3115.00	6580	20230615	-29.64	4000	20231031	15.75	5190	-10.79	20240119	4025	15.03	20240307	6580	-29.64	20230615	4000	15.75	20231031	2.39	N	222980	500	55 억		77783	N	N	0	N	00	N
46	20240423	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-75	5	-1.59	323850065	69904	10.55	4695	4695	4585	6120	3300	4710	4632.75	0.71	0	-705	5146	4927	4726	4507	4306	5037	4617	55	1410	500	3480	5	1	11031483	511	-15.05	1.49	12	0.63	-308.00	3115.00	6580	20230615	-29.56	4000	20231031	15.88	5190	-10.69	20240119	4025	15.16	20240307	6580	-29.56	20230615	4000	15.88	20231031	2.39	N	222980	500	55 억		77783	N	N	0	N	00	N
47	20240423	111009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-110	5	-2.34	305390330	65910	9.95	4695	4695	4585	6120	3300	4710	4633.41	0.71	0	-635	5146	4927	4726	4507	4306	5037	4617	55	1410	500	3480	5	1	11031483	507	-14.94	1.48	12	0.60	-308.00	3115.00	6580	20230615	-30.09	4000	20231031	15.00	5190	-11.37	20240119	4025	14.29	20240307	6580	-30.09	20230615	4000	15.00	20231031	2.39	N	222980	500	55 억		77783	N	N	0	N	00	N
48	20240423	101007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-65	5	-1.38	262965225	56727	8.56	4695	4695	4585	6120	3300	4710	4635.59	0.71	0	688	5146	4927	4726	4507	4306	5037	4617	55	1410	500	3480	5	1	11031483	512	-15.08	1.49	12	0.51	-308.00	3115.00	6580	20230615	-29.41	4000	20231031	16.12	5190	-10.50	20240119	4025	15.40	20240307	6580	-29.41	20230615	4000	16.12	20231031	2.39	N	222980	500	55 억		77783	N	N	0	N	00	N
49	20240423	091008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	-55	5	-1.17	73455910	15760	2.38	4695	4695	4615	6120	3300	4710	4660.81	0.71	0	-2294	5146	4927	4726	4507	4306	5037	4617	55	1410	500	3480	5	1	11031483	514	-15.11	1.49	12	0.14	-308.00	3115.00	6580	20230615	-29.26	4000	20231031	16.38	5190	-10.31	20240119	4025	15.65	20240307	6580	-29.26	20230615	4000	16.38	20231031	2.39	N	222980	500	55 억		77783	N	N	0	N	00	N
50	20240422	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	195	2	4.32	3122555700	658169	443.33	4545	4945	4525	5860	3165	4515	4744.33	0.89	0	-16843	4958	4736	4568	4346	4178	4652	4262	55	1345	500	3340	5	1	11031483	520	-15.29	1.51	12	5.97	-308.00	3115.00	6580	20230615	-28.42	4000	20231031	17.75	5190	-9.25	20240119	4025	17.02	20240307	6580	-28.42	20230615	4000	17.75	20231031	2.35	N	222980	500	55 억		97980	N	N	0	N	00	N
51	20240422	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	185	2	4.10	2995752365	631052	425.06	4545	4945	4525	5860	3165	4515	4747.24	0.89	0	-19733	4958	4736	4568	4346	4178	4652	4262	55	1345	500	3340	5	1	11031483	518	-15.26	1.51	12	5.72	-308.00	3115.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4025	16.77	20240307	6580	-28.57	20230615	4000	17.50	20231031	2.35	N	222980	500	55 억		97980	N	N	0	N	00	N
52	20240422	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	225	2	4.98	2764032985	581937	391.98	4545	4945	4525	5860	3165	4515	4749.71	0.89	0	-21391	4958	4736	4568	4346	4178	4652	4262	55	1345	500	3340	5	1	11031483	523	-15.39	1.52	12	5.28	-308.00	3115.00	6580	20230615	-27.96	4000	20231031	18.50	5190	-8.67	20240119	4025	17.76	20240307	6580	-27.96	20230615	4000	18.50	20231031	2.35	N	222980	500	55 억		97980	N	N	0	N	00	N
53	20240422	131001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	140	2	3.10	404893295	87813	59.15	4545	4700	4525	5860	3165	4515	4610.86	0.89	0	-4992	4958	4736	4568	4346	4178	4652	4262	55	1345	500	3340	5	1	11031483	514	-15.11	1.49	12	0.80	-308.00	3115.00	6580	20230615	-29.26	4000	20231031	16.38	5190	-10.31	20240119	4025	15.65	20240307	6580	-29.26	20230615	4000	16.38	20231031	2.35	N	222980	500	55 억		97980	N	N	0	N	00	N
54	20240422	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	110	2	2.44	267307155	58212	39.21	4545	4660	4525	5860	3165	4515	4591.96	0.89	0	-4071	4958	4736	4568	4346	4178	4652	4262	55	1345	500	3340	5	1	11031483	510	-15.02	1.48	12	0.53	-308.00	3115.00	6580	20230615	-29.71	4000	20231031	15.62	5190	-10.89	20240119	4025	14.91	20240307	6580	-29.71	20230615	4000	15.62	20231031	2.35	N	222980	500	55 억		97980	N	N	0	N	00	N
55	20240422	111002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	115	2	2.55	248073010	54048	36.41	4545	4660	4525	5860	3165	4515	4589.86	0.89	0	-3088	4958	4736	4568	4346	4178	4652	4262	55	1345	500	3340	5	1	11031483	511	-15.03	1.49	12	0.49	-308.00	3115.00	6580	20230615	-29.64	4000	20231031	15.75	5190	-10.79	20240119	4025	15.03	20240307	6580	-29.64	20230615	4000	15.75	20231031	2.35	N	222980	500	55 억		97980	N	N	0	N	00	N
56	20240422	101002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	100	2	2.21	186628835	40669	27.39	4545	4660	4525	5860	3165	4515	4588.97	0.89	0	722	4958	4736	4568	4346	4178	4652	4262	55	1345	500	3340	5	1	11031483	509	-14.98	1.48	12	0.37	-308.00	3115.00	6580	20230615	-29.86	4000	20231031	15.38	5190	-11.08	20240119	4025	14.66	20240307	6580	-29.86	20230615	4000	15.38	20231031	2.35	N	222980	500	55 억		97980	N	N	0	N	00	N
57	20240422	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	30	2	0.66	40757710	8921	6.01	4545	4620	4525	5860	3165	4515	4568.74	0.89	0	-993	4958	4736	4568	4346	4178	4652	4262	55	1345	500	3340	5	1	11031483	501	-14.76	1.46	12	0.08	-308.00	3115.00	6580	20230615	-30.93	4000	20231031	13.62	5190	-12.43	20240119	4025	12.92	20240307	6580	-30.93	20230615	4000	13.62	20231031	2.35	N	222980	500	55 억		97980	N	N	0	N	00	N
58	20240419	160917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4515	-65	5	-1.42	674043275	147686	73.48	4585	4790	4400	5950	3210	4580	4563.97	0.85	0	1047	4910	4745	4565	4400	4220	4827	4482	55	1370	500	3380	5	1	11031483	498	-14.66	1.45	12	1.34	-308.00	3115.00	6580	20230615	-31.38	4000	20231031	12.88	5190	-13.01	20240119	4025	12.17	20240307	6580	-31.38	20230615	4000	12.88	20231031	2.40	N	222980	500	55 억		94049	N	N	0	N	00	N
59	20240419	150924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	-100	5	-2.18	651969745	142778	71.04	4585	4790	4400	5950	3210	4580	4566.26	0.85	0	806	4910	4745	4565	4400	4220	4827	4482	55	1370	500	3380	5	1	11031483	494	-14.55	1.44	12	1.29	-308.00	3115.00	6580	20230615	-31.91	4000	20231031	12.00	5190	-13.68	20240119	4025	11.30	20240307	6580	-31.91	20230615	4000	12.00	20231031	2.40	N	222980	500	55 억		94049	N	N	0	N	00	N
60	20240419	140917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	-90	5	-1.97	615414060	134628	66.99	4585	4790	4400	5950	3210	4580	4571.18	0.85	0	2224	4910	4745	4565	4400	4220	4827	4482	55	1370	500	3380	5	1	11031483	495	-14.58	1.44	12	1.22	-308.00	3115.00	6580	20230615	-31.76	4000	20231031	12.25	5190	-13.49	20240119	4025	11.55	20240307	6580	-31.76	20230615	4000	12.25	20231031	2.40	N	222980	500	55 억		94049	N	N	0	N	00	N
61	20240419	130918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	-110	5	-2.40	600455980	131289	65.33	4585	4790	4400	5950	3210	4580	4573.51	0.85	0	3220	4910	4745	4565	4400	4220	4827	4482	55	1370	500	3380	5	1	11031483	493	-14.51	1.43	12	1.19	-308.00	3115.00	6580	20230615	-32.07	4000	20231031	11.75	5190	-13.87	20240119	4025	11.06	20240307	6580	-32.07	20230615	4000	11.75	20231031	2.40	N	222980	500	55 억		94049	N	N	0	N	00	N
62	20240419	120913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-130	5	-2.84	583638695	127512	63.45	4585	4790	4400	5950	3210	4580	4577.11	0.85	0	1392	4910	4745	4565	4400	4220	4827	4482	55	1370	500	3380	5	1	11031483	491	-14.45	1.43	12	1.16	-308.00	3115.00	6580	20230615	-32.37	4000	20231031	11.25	5190	-14.26	20240119	4025	10.56	20240307	6580	-32.37	20230615	4000	11.25	20231031	2.40	N	222980	500	55 억		94049	N	N	0	N	00	N
63	20240419	110926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-130	5	-2.84	527942170	114971	57.21	4585	4790	4400	5950	3210	4580	4592.03	0.85	0	1116	4910	4745	4565	4400	4220	4827	4482	55	1370	500	3380	5	1	11031483	491	-14.45	1.43	12	1.04	-308.00	3115.00	6580	20230615	-32.37	4000	20231031	11.25	5190	-14.26	20240119	4025	10.56	20240307	6580	-32.37	20230615	4000	11.25	20231031	2.40	N	222980	500	55 억		94049	N	N	0	N	00	N
64	20240419	100922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4520	-60	5	-1.31	353196800	75654	37.64	4585	4790	4520	5950	3210	4580	4669.35	0.85	0	-9632	4910	4745	4565	4400	4220	4827	4482	55	1370	500	3380	5	1	11031483	499	-14.68	1.45	12	0.69	-308.00	3115.00	6580	20230615	-31.31	4000	20231031	13.00	5190	-12.91	20240119	4025	12.30	20240307	6580	-31.31	20230615	4000	13.00	20231031	2.40	N	222980	500	55 억		94049	N	N	0	N	00	N
65	20240419	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	60	2	1.31	215815175	45867	22.82	4585	4790	4585	5950	3210	4580	4707.04	0.85	0	-6533	4910	4745	4565	4400	4220	4827	4482	55	1370	500	3380	5	1	11031483	512	-15.06	1.49	12	0.42	-308.00	3115.00	6580	20230615	-29.48	4000	20231031	16.00	5190	-10.60	20240119	4025	15.28	20240307	6580	-29.48	20230615	4000	16.00	20231031	2.40	N	222980	500	55 억		94049	N	N	0	N	00	N
66	20240418	160914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	195	2	4.45	921071160	200566	388.35	4385	4730	4385	5700	3070	4385	4592.36	0.71	0	18140	4521	4452	4376	4307	4231	4487	4342	55	1315	500	3240	5	1	11031483	505	-14.87	1.47	12	1.82	-308.00	3115.00	6580	20230615	-30.40	4000	20231031	14.50	5190	-11.75	20240119	4025	13.79	20240307	6580	-30.40	20230615	4000	14.50	20231031	2.43	N	222980	500	55 억		77951	N	N	0	N	00	N
67	20240418	150913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4560	175	2	3.99	878195455	191192	370.20	4385	4730	4385	5700	3070	4385	4593.26	0.71	0	18870	4521	4452	4376	4307	4231	4487	4342	55	1315	500	3240	5	1	11031483	503	-14.81	1.46	12	1.73	-308.00	3115.00	6580	20230615	-30.70	4000	20231031	14.00	5190	-12.14	20240119	4025	13.29	20240307	6580	-30.70	20230615	4000	14.00	20231031	2.43	N	222980	500	55 억		77951	N	N	0	N	00	N
68	20240418	140919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4535	150	2	3.42	837056110	182198	352.78	4385	4730	4385	5700	3070	4385	4594.21	0.71	0	19353	4521	4452	4376	4307	4231	4487	4342	55	1315	500	3240	5	1	11031483	500	-14.72	1.46	12	1.65	-308.00	3115.00	6580	20230615	-31.08	4000	20231031	13.38	5190	-12.62	20240119	4025	12.67	20240307	6580	-31.08	20230615	4000	13.38	20231031	2.43	N	222980	500	55 억		77951	N	N	0	N	00	N
69	20240418	130912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	215	2	4.90	804156970	174972	338.79	4385	4730	4385	5700	3070	4385	4595.92	0.71	0	18122	4521	4452	4376	4307	4231	4487	4342	55	1315	500	3240	5	1	11031483	507	-14.94	1.48	12	1.59	-308.00	3115.00	6580	20230615	-30.09	4000	20231031	15.00	5190	-11.37	20240119	4025	14.29	20240307	6580	-30.09	20230615	4000	15.00	20231031	2.43	N	222980	500	55 억		77951	N	N	0	N	00	N
70	20240418	120911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4585	200	2	4.56	737590870	160540	310.85	4385	4730	4385	5700	3070	4385	4594.44	0.71	0	18642	4521	4452	4376	4307	4231	4487	4342	55	1315	500	3240	5	1	11031483	506	-14.89	1.47	12	1.46	-308.00	3115.00	6580	20230615	-30.32	4000	20231031	14.62	5190	-11.66	20240119	4025	13.91	20240307	6580	-30.32	20230615	4000	14.62	20231031	2.43	N	222980	500	55 억		77951	N	N	0	N	00	N
71	20240418	110916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	180	2	4.10	703127365	153027	296.30	4385	4730	4385	5700	3070	4385	4594.79	0.71	0	17886	4521	4452	4376	4307	4231	4487	4342	55	1315	500	3240	5	1	11031483	504	-14.82	1.47	12	1.39	-308.00	3115.00	6580	20230615	-30.62	4000	20231031	14.12	5190	-12.04	20240119	4025	13.42	20240307	6580	-30.62	20230615	4000	14.12	20231031	2.43	N	222980	500	55 억		77951	N	N	0	N	00	N
72	20240418	100915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	300	2	6.84	579288110	126236	244.43	4385	4730	4385	5700	3070	4385	4588.93	0.71	0	18977	4521	4452	4376	4307	4231	4487	4342	55	1315	500	3240	5	1	11031483	517	-15.21	1.50	12	1.14	-308.00	3115.00	6580	20230615	-28.80	4000	20231031	17.12	5190	-9.73	20240119	4025	16.40	20240307	6580	-28.80	20230615	4000	17.12	20231031	2.43	N	222980	500	55 억		77951	N	N	0	N	00	N
73	20240418	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	155	2	3.53	140907935	31335	60.67	4385	4650	4385	5700	3070	4385	4496.82	0.71	0	3982	4521	4452	4376	4307	4231	4487	4342	55	1315	500	3240	5	1	11031483	501	-14.74	1.46	12	0.28	-308.00	3115.00	6580	20230615	-31.00	4000	20231031	13.50	5190	-12.52	20240119	4025	12.80	20240307	6580	-31.00	20230615	4000	13.50	20231031	2.43	N	222980	500	55 억		77951	N	N	0	N	00	N
74	20240417	160904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	10	2	0.23	220668640	50547	14.46	4340	4445	4300	5680	3065	4375	4365.57	0.60	0	10624	4901	4637	4506	4242	4111	4572	4177	55	1305	500	3230	5	1	11031483	484	-14.24	1.41	12	0.46	-308.00	3115.00	6580	20230615	-33.36	4000	20231031	9.62	5190	-15.51	20240119	4025	8.94	20240307	6580	-33.36	20230615	4000	9.62	20231031	2.48	N	222980	500	55 억		66205	N	N	0	N	00	N
75	20240417	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	10	2	0.23	217046630	49721	14.23	4340	4445	4300	5680	3065	4375	4365.29	0.60	0	10962	4901	4637	4506	4242	4111	4572	4177	55	1305	500	3230	5	1	11031483	484	-14.24	1.41	12	0.45	-308.00	3115.00	6580	20230615	-33.36	4000	20231031	9.62	5190	-15.51	20240119	4025	8.94	20240307	6580	-33.36	20230615	4000	9.62	20231031	2.48	N	222980	500	55 억		66205	N	N	0	N	00	N
76	20240417	140914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	-20	5	-0.46	190305315	43578	12.47	4340	4445	4300	5680	3065	4375	4367.00	0.60	0	10872	4901	4637	4506	4242	4111	4572	4177	55	1305	500	3230	5	1	11031483	480	-14.14	1.40	12	0.40	-308.00	3115.00	6580	20230615	-33.81	4000	20231031	8.88	5190	-16.09	20240119	4025	8.20	20240307	6580	-33.81	20230615	4000	8.88	20231031	2.48	N	222980	500	55 억		66205	N	N	0	N	00	N
77	20240417	130916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-30	5	-0.69	170799655	39090	11.18	4340	4445	4300	5680	3065	4375	4369.39	0.60	0	8931	4901	4637	4506	4242	4111	4572	4177	55	1305	500	3230	5	1	11031483	479	-14.11	1.39	12	0.35	-308.00	3115.00	6580	20230615	-33.97	4000	20231031	8.62	5190	-16.28	20240119	4025	7.95	20240307	6580	-33.97	20230615	4000	8.62	20231031	2.48	N	222980	500	55 억		66205	N	N	0	N	00	N
78	20240417	120917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	5	2	0.11	129201660	29536	8.45	4340	4445	4300	5680	3065	4375	4374.38	0.60	0	8238	4901	4637	4506	4242	4111	4572	4177	55	1305	500	3230	5	1	11031483	483	-14.22	1.41	12	0.27	-308.00	3115.00	6580	20230615	-33.43	4000	20231031	9.50	5190	-15.61	20240119	4025	8.82	20240307	6580	-33.43	20230615	4000	9.50	20231031	2.48	N	222980	500	55 억		66205	N	N	0	N	00	N
79	20240417	110920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	0	3	0.00	122958675	28107	8.04	4340	4445	4300	5680	3065	4375	4374.66	0.60	0	8113	4901	4637	4506	4242	4111	4572	4177	55	1305	500	3230	5	1	11031483	483	-14.20	1.40	12	0.25	-308.00	3115.00	6580	20230615	-33.51	4000	20231031	9.38	5190	-15.70	20240119	4025	8.70	20240307	6580	-33.51	20230615	4000	9.38	20231031	2.48	N	222980	500	55 억		66205	N	N	0	N	00	N
80	20240417	100911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	10	2	0.23	89356020	20411	5.84	4340	4445	4300	5680	3065	4375	4377.84	0.60	0	6387	4901	4637	4506	4242	4111	4572	4177	55	1305	500	3230	5	1	11031483	484	-14.24	1.41	12	0.19	-308.00	3115.00	6580	20230615	-33.36	4000	20231031	9.62	5190	-15.51	20240119	4025	8.94	20240307	6580	-33.36	20230615	4000	9.62	20231031	2.48	N	222980	500	55 억		66205	N	N	0	N	00	N
81	20240417	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4425	50	2	1.14	23561185	5386	1.54	4340	4430	4340	5680	3065	4375	4374.52	0.60	0	2479	4901	4637	4506	4242	4111	4572	4177	55	1305	500	3230	5	1	11031483	488	-14.37	1.42	12	0.05	-308.00	3115.00	6580	20230615	-32.75	4000	20231031	10.62	5190	-14.74	20240119	4025	9.94	20240307	6580	-32.75	20230615	4000	10.62	20231031	2.48	N	222980	500	55 억		66205	N	N	0	N	00	N
82	20240416	160913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-110	5	-2.45	1570036415	343132	152.93	4545	4770	4375	5830	3140	4485	4575.65	0.72	0	-9381	4801	4642	4431	4272	4061	4722	4352	55	1345	500	3310	5	1	11031483	483	-14.20	1.40	12	3.11	-308.00	3115.00	6580	20230615	-33.51	4000	20231031	9.38	5190	-15.70	20240119	4025	8.70	20240307	6580	-33.51	20230615	4000	9.38	20231031	2.48	N	222980	500	55 억		78946	N	N	0	N	00	N
83	20240416	150912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-75	5	-1.67	1531190680	334301	149.00	4545	4770	4390	5830	3140	4485	4580.28	0.72	0	-9303	4801	4642	4431	4272	4061	4722	4352	55	1345	500	3310	5	1	11031483	486	-14.32	1.42	12	3.03	-308.00	3115.00	6580	20230615	-32.98	4000	20231031	10.25	5190	-15.03	20240119	4025	9.57	20240307	6580	-32.98	20230615	4000	10.25	20231031	2.48	N	222980	500	55 억		78946	N	N	0	N	00	N
84	20240416	140912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	-70	5	-1.56	1418889735	308963	137.70	4545	4770	4415	5830	3140	4485	4592.43	0.72	0	-5098	4801	4642	4431	4272	4061	4722	4352	55	1345	500	3310	5	1	11031483	487	-14.33	1.42	12	2.80	-308.00	3115.00	6580	20230615	-32.90	4000	20231031	10.38	5190	-14.93	20240119	4025	9.69	20240307	6580	-32.90	20230615	4000	10.38	20231031	2.48	N	222980	500	55 억		78946	N	N	0	N	00	N
85	20240416	130910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	45	2	1.00	1330935415	289312	128.95	4545	4770	4435	5830	3140	4485	4600.35	0.72	0	-4827	4801	4642	4431	4272	4061	4722	4352	55	1345	500	3310	5	1	11031483	500	-14.71	1.45	12	2.62	-308.00	3115.00	6580	20230615	-31.16	4000	20231031	13.25	5190	-12.72	20240119	4025	12.55	20240307	6580	-31.16	20230615	4000	13.25	20231031	2.48	N	222980	500	55 억		78946	N	N	0	N	00	N
86	20240416	120912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	45	2	1.00	1305059520	283616	126.41	4545	4770	4435	5830	3140	4485	4601.50	0.72	0	-3994	4801	4642	4431	4272	4061	4722	4352	55	1345	500	3310	5	1	11031483	500	-14.71	1.45	12	2.57	-308.00	3115.00	6580	20230615	-31.16	4000	20231031	13.25	5190	-12.72	20240119	4025	12.55	20240307	6580	-31.16	20230615	4000	13.25	20231031	2.48	N	222980	500	55 억		78946	N	N	0	N	00	N
87	20240416	110908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	60	2	1.34	1239366225	269113	119.94	4545	4770	4435	5830	3140	4485	4605.37	0.72	0	-2207	4801	4642	4431	4272	4061	4722	4352	55	1345	500	3310	5	1	11031483	501	-14.76	1.46	12	2.44	-308.00	3115.00	6580	20230615	-30.93	4000	20231031	13.62	5190	-12.43	20240119	4025	12.92	20240307	6580	-30.93	20230615	4000	13.62	20231031	2.48	N	222980	500	55 억		78946	N	N	0	N	00	N
88	20240416	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	155	2	3.46	958401295	207139	92.32	4545	4770	4435	5830	3140	4485	4626.85	0.72	0	-563	4801	4642	4431	4272	4061	4722	4352	55	1345	500	3310	5	1	11031483	512	-15.06	1.49	12	1.88	-308.00	3115.00	6580	20230615	-29.48	4000	20231031	16.00	5190	-10.60	20240119	4025	15.28	20240307	6580	-29.48	20230615	4000	16.00	20231031	2.48	N	222980	500	55 억		78946	N	N	0	N	00	N
89	20240416	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	10	2	0.22	173627065	38431	17.13	4545	4565	4485	5830	3140	4485	4517.89	0.72	0	-4781	4801	4642	4431	4272	4061	4722	4352	55	1345	500	3310	5	1	11031483	496	-14.59	1.44	12	0.35	-308.00	3115.00	6580	20230615	-31.69	4000	20231031	12.38	5190	-13.39	20240119	4025	11.68	20240307	6580	-31.69	20230615	4000	12.38	20231031	2.48	N	222980	500	55 억		78946	N	N	0	N	00	N
90	20240415	160858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4485	140	2	3.22	989589685	223109	998.56	4280	4590	4220	5640	3045	4345	4435.28	0.67	0	3821	4591	4467	4366	4242	4141	4417	4192	55	1295	500	3210	5	1	11031483	495	-14.56	1.44	12	2.02	-308.00	3115.00	6580	20230615	-31.84	4000	20231031	12.12	5190	-13.58	20240119	4025	11.43	20240307	6580	-31.84	20230615	4000	12.12	20231031	2.48	N	222980	500	55 억		74096	N	N	0	N	00	N
91	20240415	150904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	110	2	2.53	946560915	213493	955.53	4280	4590	4220	5640	3045	4345	4433.77	0.67	0	5051	4591	4467	4366	4242	4141	4417	4192	55	1295	500	3210	5	1	11031483	491	-14.46	1.43	12	1.94	-308.00	3115.00	6580	20230615	-32.29	4000	20231031	11.38	5190	-14.16	20240119	4025	10.68	20240307	6580	-32.29	20230615	4000	11.38	20231031	2.48	N	222980	500	55 억		74096	N	N	0	N	00	N
92	20240415	140857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	75	2	1.73	547497360	124539	557.40	4280	4525	4220	5640	3045	4345	4396.27	0.67	0	2604	4591	4467	4366	4242	4141	4417	4192	55	1295	500	3210	5	1	11031483	488	-14.35	1.42	12	1.13	-308.00	3115.00	6580	20230615	-32.83	4000	20231031	10.50	5190	-14.84	20240119	4025	9.81	20240307	6580	-32.83	20230615	4000	10.50	20231031	2.48	N	222980	500	55 억		74096	N	N	0	N	00	N
93	20240415	130848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4425	80	2	1.84	521348430	118606	530.84	4280	4525	4220	5640	3045	4345	4395.72	0.67	0	2561	4591	4467	4366	4242	4141	4417	4192	55	1295	500	3210	5	1	11031483	488	-14.37	1.42	12	1.08	-308.00	3115.00	6580	20230615	-32.75	4000	20231031	10.62	5190	-14.74	20240119	4025	9.94	20240307	6580	-32.75	20230615	4000	10.62	20231031	2.48	N	222980	500	55 억		74096	N	N	0	N	00	N
94	20240415	120902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	35	2	0.81	481258440	109486	490.02	4280	4525	4220	5640	3045	4345	4395.71	0.67	0	1059	4591	4467	4366	4242	4141	4417	4192	55	1295	500	3210	5	1	11031483	483	-14.22	1.41	12	0.99	-308.00	3115.00	6580	20230615	-33.43	4000	20231031	9.50	5190	-15.61	20240119	4025	8.82	20240307	6580	-33.43	20230615	4000	9.50	20231031	2.48	N	222980	500	55 억		74096	N	N	0	N	00	N
95	20240415	110902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	10	2	0.23	438494810	99741	446.41	4280	4525	4220	5640	3045	4345	4396.44	0.67	0	1446	4591	4467	4366	4242	4141	4417	4192	55	1295	500	3210	5	1	11031483	480	-14.14	1.40	12	0.90	-308.00	3115.00	6580	20230615	-33.81	4000	20231031	8.88	5190	-16.09	20240119	4025	8.20	20240307	6580	-33.81	20230615	4000	8.88	20231031	2.48	N	222980	500	55 억		74096	N	N	0	N	00	N
96	20240415	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	-20	5	-0.46	112260705	26275	117.60	4280	4325	4220	5640	3045	4345	4271.97	0.67	0	751	4591	4467	4366	4242	4141	4417	4192	55	1295	500	3210	5	1	11031483	477	-14.04	1.39	12	0.24	-308.00	3115.00	6580	20230615	-34.27	4000	20231031	8.12	5190	-16.67	20240119	4025	7.45	20240307	6580	-34.27	20230615	4000	8.12	20231031	2.48	N	222980	500	55 억		74096	N	N	0	N	00	N
97	20240415	090904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-80	5	-1.84	15743055	3687	16.50	4280	4305	4245	5640	3045	4345	4265.57	0.67	0	-1167	4591	4467	4366	4242	4141	4417	4192	55	1295	500	3210	5	1	11031483	470	-13.85	1.37	12	0.03	-308.00	3115.00	6580	20230615	-35.18	4000	20231031	6.62	5190	-17.82	20240119	4025	5.96	20240307	6580	-35.18	20230615	4000	6.62	20231031	2.48	N	222980	500	55 억		74096	N	N	0	N	00	N
98	20240412	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	15	2	0.35	96728875	22337	139.47	4490	4490	4265	5620	3035	4330	4330.43	0.72	0	-4579	4583	4456	4393	4266	4203	4425	4235	55	1290	500	3200	5	1	11031483	479	-14.11	1.39	12	0.20	-308.00	3115.00	6580	20230615	-33.97	4000	20231031	8.62	5190	-16.28	20240119	4025	7.95	20240307	6580	-33.97	20230615	4000	8.62	20231031	2.49	N	222980	500	55 억		79388	N	N	0	N	00	N
99	20240412	150859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-50	5	-1.15	90838265	20963	130.89	4490	4490	4270	5620	3035	4330	4333.28	0.72	0	-4555	4583	4456	4393	4266	4203	4425	4235	55	1290	500	3200	5	1	11031483	472	-13.90	1.37	12	0.19	-308.00	3115.00	6580	20230615	-34.95	4000	20231031	7.00	5190	-17.53	20240119	4025	6.34	20240307	6580	-34.95	20230615	4000	7.00	20231031	2.49	N	222980	500	55 억		79388	N	N	0	N	00	N
100	20240412	140854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	-10	5	-0.23	65879375	15149	94.59	4490	4490	4295	5620	3035	4330	4348.89	0.72	0	-4705	4583	4456	4393	4266	4203	4425	4235	55	1290	500	3200	5	1	11031483	477	-14.03	1.39	12	0.14	-308.00	3115.00	6580	20230615	-34.35	4000	20231031	8.00	5190	-16.76	20240119	4025	7.33	20240307	6580	-34.35	20230615	4000	8.00	20231031	2.49	N	222980	500	55 억		79388	N	N	0	N	00	N
101	20240412	130846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	10	2	0.23	47623400	10911	68.13	4490	4490	4320	5620	3035	4330	4365.04	0.72	0	-4035	4583	4456	4393	4266	4203	4425	4235	55	1290	500	3200	5	1	11031483	479	-14.09	1.39	12	0.10	-308.00	3115.00	6580	20230615	-34.04	4000	20231031	8.50	5190	-16.38	20240119	4025	7.83	20240307	6580	-34.04	20230615	4000	8.50	20231031	2.49	N	222980	500	55 억		79388	N	N	0	N	00	N
102	20240412	120852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	15	2	0.35	40936150	9370	58.50	4490	4490	4345	5620	3035	4330	4369.27	0.72	0	-3441	4583	4456	4393	4266	4203	4425	4235	55	1290	500	3200	5	1	11031483	479	-14.11	1.39	12	0.08	-308.00	3115.00	6580	20230615	-33.97	4000	20231031	8.62	5190	-16.28	20240119	4025	7.95	20240307	6580	-33.97	20230615	4000	8.62	20231031	2.49	N	222980	500	55 억		79388	N	N	0	N	00	N
103	20240412	110850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	25	2	0.58	25328790	5786	36.13	4490	4490	4350	5620	3035	4330	4378.44	0.72	0	-3432	4583	4456	4393	4266	4203	4425	4235	55	1290	500	3200	5	1	11031483	480	-14.14	1.40	12	0.05	-308.00	3115.00	6580	20230615	-33.81	4000	20231031	8.88	5190	-16.09	20240119	4025	8.20	20240307	6580	-33.81	20230615	4000	8.88	20231031	2.49	N	222980	500	55 억		79388	N	N	0	N	00	N
104	20240412	100851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	50	2	1.15	18243135	4161	25.98	4490	4490	4350	5620	3035	4330	4385.65	0.72	0	-2764	4583	4456	4393	4266	4203	4425	4235	55	1290	500	3200	5	1	11031483	483	-14.22	1.41	12	0.04	-308.00	3115.00	6580	20230615	-33.43	4000	20231031	9.50	5190	-15.61	20240119	4025	8.82	20240307	6580	-33.43	20230615	4000	9.50	20231031	2.49	N	222980	500	55 억		79388	N	N	0	N	00	N
105	20240412	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	45	2	1.04	7124365	1617	10.10	4490	4490	4370	5620	3035	4330	4410.92	0.72	0	-992	4583	4456	4393	4266	4203	4425	4235	55	1290	500	3200	5	1	11031483	483	-14.20	1.40	12	0.01	-308.00	3115.00	6580	20230615	-33.51	4000	20231031	9.38	5190	-15.70	20240119	4025	8.70	20240307	6580	-33.51	20230615	4000	9.38	20231031	2.49	N	222980	500	55 억		79388	N	N	0	N	00	N
106	20240411	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	-20	5	-0.46	69956845	15986	65.91	4355	4520	4330	5650	3045	4350	4376.13	0.75	0	-3898	4536	4442	4396	4302	4256	4420	4280	55	1300	500	3210	5	1	11031483	478	-14.06	1.39	12	0.14	-308.00	3115.00	6580	20230615	-34.19	4000	20231031	8.25	5190	-16.57	20240119	4025	7.58	20240307	6580	-34.19	20230615	4000	8.25	20231031	2.50	N	222980	500	55 억		83286	N	N	0	N	00	N
107	20240411	150853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	5	2	0.11	61434315	14020	57.81	4355	4520	4330	5650	3045	4350	4381.91	0.75	0	-2709	4536	4442	4396	4302	4256	4420	4280	55	1300	500	3210	5	1	11031483	480	-14.14	1.40	12	0.13	-308.00	3115.00	6580	20230615	-33.81	4000	20231031	8.88	5190	-16.09	20240119	4025	8.20	20240307	6580	-33.81	20230615	4000	8.88	20231031	2.50	N	222980	500	55 억		83286	N	N	0	N	00	N
108	20240411	140849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	0	3	0.00	56364030	12855	53.00	4355	4520	4330	5650	3045	4350	4384.60	0.75	0	-2224	4536	4442	4396	4302	4256	4420	4280	55	1300	500	3210	5	1	11031483	480	-14.12	1.40	12	0.12	-308.00	3115.00	6580	20230615	-33.89	4000	20231031	8.75	5190	-16.18	20240119	4025	8.07	20240307	6580	-33.89	20230615	4000	8.75	20231031	2.50	N	222980	500	55 억		83286	N	N	0	N	00	N
109	20240411	130839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	35	2	0.80	47294585	10774	44.42	4355	4520	4330	5650	3045	4350	4389.70	0.75	0	-2566	4536	4442	4396	4302	4256	4420	4280	55	1300	500	3210	5	1	11031483	484	-14.24	1.41	12	0.10	-308.00	3115.00	6580	20230615	-33.36	4000	20231031	9.62	5190	-15.51	20240119	4025	8.94	20240307	6580	-33.36	20230615	4000	9.62	20231031	2.50	N	222980	500	55 억		83286	N	N	0	N	00	N
110	20240411	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	35	2	0.80	46113215	10504	43.31	4355	4520	4330	5650	3045	4350	4390.06	0.75	0	-2413	4536	4442	4396	4302	4256	4420	4280	55	1300	500	3210	5	1	11031483	484	-14.24	1.41	12	0.10	-308.00	3115.00	6580	20230615	-33.36	4000	20231031	9.62	5190	-15.51	20240119	4025	8.94	20240307	6580	-33.36	20230615	4000	9.62	20231031	2.50	N	222980	500	55 억		83286	N	N	0	N	00	N
111	20240411	110843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	35	2	0.80	42340930	9649	39.78	4355	4520	4330	5650	3045	4350	4388.12	0.75	0	-2085	4536	4442	4396	4302	4256	4420	4280	55	1300	500	3210	5	1	11031483	484	-14.24	1.41	12	0.09	-308.00	3115.00	6580	20230615	-33.36	4000	20231031	9.62	5190	-15.51	20240119	4025	8.94	20240307	6580	-33.36	20230615	4000	9.62	20231031	2.50	N	222980	500	55 억		83286	N	N	0	N	00	N
112	20240411	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	0	3	0.00	18212740	4192	17.28	4355	4375	4330	5650	3045	4350	4344.64	0.75	0	-1260	4536	4442	4396	4302	4256	4420	4280	55	1300	500	3210	5	1	11031483	480	-14.12	1.40	12	0.04	-308.00	3115.00	6580	20230615	-33.89	4000	20231031	8.75	5190	-16.18	20240119	4025	8.07	20240307	6580	-33.89	20230615	4000	8.75	20231031	2.50	N	222980	500	55 억		83286	N	N	0	N	00	N
113	20240411	090848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	-10	5	-0.23	5028860	1155	4.76	4355	4375	4340	5650	3045	4350	4353.99	0.75	0	-842	4536	4442	4396	4302	4256	4420	4280	55	1300	500	3210	5	1	11031483	479	-14.09	1.39	12	0.01	-308.00	3115.00	6580	20230615	-34.04	4000	20231031	8.50	5190	-16.38	20240119	4025	7.83	20240307	6580	-34.04	20230615	4000	8.50	20231031	2.50	N	222980	500	55 억		83286	N	N	0	N	00	N
114	20240409	160834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-65	5	-1.47	106501785	24241	62.46	4490	4490	4350	5730	3095	4415	4393.50	0.78	0	-2859	4558	4486	4433	4361	4308	4460	4335	55	1315	500	3260	5	1	11031483	480	-14.12	1.40	12	0.22	-308.00	3115.00	6580	20230615	-33.89	4000	20231031	8.75	5190	-16.18	20240119	4025	8.07	20240307	6580	-33.89	20230615	4000	8.75	20231031	2.51	N	222980	500	55 억		86145	N	N	0	N	00	N
115	20240409	150839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	-55	5	-1.25	98243575	22346	57.57	4490	4490	4360	5730	3095	4415	4396.47	0.78	0	-2425	4558	4486	4433	4361	4308	4460	4335	55	1315	500	3260	5	1	11031483	481	-14.16	1.40	12	0.20	-308.00	3115.00	6580	20230615	-33.74	4000	20231031	9.00	5190	-15.99	20240119	4025	8.32	20240307	6580	-33.74	20230615	4000	9.00	20231031	2.51	N	222980	500	55 억		86145	N	N	0	N	00	N
116	20240409	140843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-45	5	-1.02	84022325	19089	49.18	4490	4490	4365	5730	3095	4415	4401.61	0.78	0	-1896	4558	4486	4433	4361	4308	4460	4335	55	1315	500	3260	5	1	11031483	482	-14.19	1.40	12	0.17	-308.00	3115.00	6580	20230615	-33.59	4000	20231031	9.25	5190	-15.80	20240119	4025	8.57	20240307	6580	-33.59	20230615	4000	9.25	20231031	2.51	N	222980	500	55 억		86145	N	N	0	N	00	N
117	20240409	130836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-35	5	-0.79	73925555	16783	43.24	4490	4490	4365	5730	3095	4415	4404.79	0.78	0	-1241	4558	4486	4433	4361	4308	4460	4335	55	1315	500	3260	5	1	11031483	483	-14.22	1.41	12	0.15	-308.00	3115.00	6580	20230615	-33.43	4000	20231031	9.50	5190	-15.61	20240119	4025	8.82	20240307	6580	-33.43	20230615	4000	9.50	20231031	2.51	N	222980	500	55 억		86145	N	N	0	N	00	N
118	20240409	120840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-45	5	-1.02	69113950	15681	40.40	4490	4490	4365	5730	3095	4415	4407.50	0.78	0	-1316	4558	4486	4433	4361	4308	4460	4335	55	1315	500	3260	5	1	11031483	482	-14.19	1.40	12	0.14	-308.00	3115.00	6580	20230615	-33.59	4000	20231031	9.25	5190	-15.80	20240119	4025	8.57	20240307	6580	-33.59	20230615	4000	9.25	20231031	2.51	N	222980	500	55 억		86145	N	N	0	N	00	N
119	20240409	110838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	-10	5	-0.23	39009650	8813	22.71	4490	4490	4405	5730	3095	4415	4426.38	0.78	0	-1304	4558	4486	4433	4361	4308	4460	4335	55	1315	500	3260	5	1	11031483	486	-14.30	1.41	12	0.08	-308.00	3115.00	6580	20230615	-33.05	4000	20231031	10.12	5190	-15.13	20240119	4025	9.44	20240307	6580	-33.05	20230615	4000	10.12	20231031	2.51	N	222980	500	55 억		86145	N	N	0	N	00	N
120	20240409	100831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-5	5	-0.11	28969235	6537	16.84	4490	4490	4405	5730	3095	4415	4431.58	0.78	0	-142	4558	4486	4433	4361	4308	4460	4335	55	1315	500	3260	5	1	11031483	486	-14.32	1.42	12	0.06	-308.00	3115.00	6580	20230615	-32.98	4000	20231031	10.25	5190	-15.03	20240119	4025	9.57	20240307	6580	-32.98	20230615	4000	10.25	20231031	2.51	N	222980	500	55 억		86145	N	N	0	N	00	N
121	20240409	090848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	20	2	0.45	8908085	1997	5.15	4490	4490	4405	5730	3095	4415	4460.73	0.78	0	-204	4558	4486	4433	4361	4308	4460	4335	55	1315	500	3260	5	1	11031483	489	-14.40	1.42	12	0.02	-308.00	3115.00	6580	20230615	-32.60	4000	20231031	10.88	5190	-14.55	20240119	4025	10.19	20240307	6580	-32.60	20230615	4000	10.88	20231031	2.51	N	222980	500	55 억		86145	N	N	0	N	00	N
122	20240408	160831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	-95	5	-2.11	169154140	38276	25.79	4505	4505	4380	5860	3160	4510	4419.33	0.89	0	-11966	4763	4636	4473	4346	4183	4700	4410	55	1350	500	3330	5	1	11031483	487	-14.33	1.42	12	0.35	-308.00	3115.00	6580	20230615	-32.90	4000	20231031	10.38	5190	-14.93	20240119	4025	9.69	20240307	6580	-32.90	20230615	4000	10.38	20231031	2.50	N	222980	500	55 억		98111	N	N	0	N	00	N
123	20240408	150839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	-110	5	-2.44	153263260	34669	23.36	4505	4505	4380	5860	3160	4510	4420.76	0.89	0	-11152	4763	4636	4473	4346	4183	4700	4410	55	1350	500	3330	5	1	11031483	485	-14.29	1.41	12	0.31	-308.00	3115.00	6580	20230615	-33.13	4000	20231031	10.00	5190	-15.22	20240119	4025	9.32	20240307	6580	-33.13	20230615	4000	10.00	20231031	2.50	N	222980	500	55 억		98111	N	N	0	N	00	N
124	20240408	140837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	-105	5	-2.33	141298660	31953	21.53	4505	4505	4380	5860	3160	4510	4422.08	0.89	0	-11026	4763	4636	4473	4346	4183	4700	4410	55	1350	500	3330	5	1	11031483	486	-14.30	1.41	12	0.29	-308.00	3115.00	6580	20230615	-33.05	4000	20231031	10.12	5190	-15.13	20240119	4025	9.44	20240307	6580	-33.05	20230615	4000	10.12	20231031	2.50	N	222980	500	55 억		98111	N	N	0	N	00	N
125	20240408	130832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	-90	5	-2.00	133383005	30160	20.32	4505	4505	4380	5860	3160	4510	4422.51	0.89	0	-10211	4763	4636	4473	4346	4183	4700	4410	55	1350	500	3330	5	1	11031483	488	-14.35	1.42	12	0.27	-308.00	3115.00	6580	20230615	-32.83	4000	20231031	10.50	5190	-14.84	20240119	4025	9.81	20240307	6580	-32.83	20230615	4000	10.50	20231031	2.50	N	222980	500	55 억		98111	N	N	0	N	00	N
126	20240408	120839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	-110	5	-2.44	127915360	28921	19.48	4505	4505	4380	5860	3160	4510	4422.92	0.89	0	-10128	4763	4636	4473	4346	4183	4700	4410	55	1350	500	3330	5	1	11031483	485	-14.29	1.41	12	0.26	-308.00	3115.00	6580	20230615	-33.13	4000	20231031	10.00	5190	-15.22	20240119	4025	9.32	20240307	6580	-33.13	20230615	4000	10.00	20231031	2.50	N	222980	500	55 억		98111	N	N	0	N	00	N
127	20240408	110840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	-120	5	-2.66	112687085	25459	17.15	4505	4505	4390	5860	3160	4510	4426.21	0.89	0	-8959	4763	4636	4473	4346	4183	4700	4410	55	1350	500	3330	5	1	11031483	484	-14.25	1.41	12	0.23	-308.00	3115.00	6580	20230615	-33.28	4000	20231031	9.75	5190	-15.41	20240119	4025	9.07	20240307	6580	-33.28	20230615	4000	9.75	20231031	2.50	N	222980	500	55 억		98111	N	N	0	N	00	N
128	20240408	100829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	-105	5	-2.33	80311655	18107	12.20	4505	4505	4390	5860	3160	4510	4435.39	0.89	0	-5201	4763	4636	4473	4346	4183	4700	4410	55	1350	500	3330	5	1	11031483	486	-14.30	1.41	12	0.16	-308.00	3115.00	6580	20230615	-33.05	4000	20231031	10.12	5190	-15.13	20240119	4025	9.44	20240307	6580	-33.05	20230615	4000	10.12	20231031	2.50	N	222980	500	55 억		98111	N	N	0	N	00	N
129	20240408	090838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	-105	5	-2.33	30690790	6898	4.65	4505	4505	4395	5860	3160	4510	4449.22	0.89	0	-1242	4763	4636	4473	4346	4183	4700	4410	55	1350	500	3330	5	1	11031483	486	-14.30	1.41	12	0.06	-308.00	3115.00	6580	20230615	-33.05	4000	20231031	10.12	5190	-15.13	20240119	4025	9.44	20240307	6580	-33.05	20230615	4000	10.12	20231031	2.50	N	222980	500	55 억		98111	N	N	0	N	00	N
130	20240405	160837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	160	2	3.68	663111825	148258	297.92	4310	4600	4310	5650	3045	4350	4472.49	0.72	0	16048	4623	4486	4418	4281	4213	4452	4247	55	1300	500	3210	5	1	11031483	498	-14.64	1.45	12	1.34	-308.00	3115.00	6580	20230615	-31.46	4000	20231031	12.75	5190	-13.10	20240119	4025	12.05	20240307	6580	-31.46	20230615	4000	12.75	20231031	2.53	N	222980	500	55 억		79638	N	N	0	N	00	N
131	20240405	150831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	85	2	1.95	638165920	142681	286.71	4310	4600	4310	5650	3045	4350	4472.68	0.72	0	15789	4623	4486	4418	4281	4213	4452	4247	55	1300	500	3210	5	1	11031483	489	-14.40	1.42	12	1.29	-308.00	3115.00	6580	20230615	-32.60	4000	20231031	10.88	5190	-14.55	20240119	4025	10.19	20240307	6580	-32.60	20230615	4000	10.88	20231031	2.53	N	222980	500	55 억		79638	N	N	0	N	00	N
132	20240405	140831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	85	2	1.95	601063280	134288	269.84	4310	4600	4310	5650	3045	4350	4475.93	0.72	0	14950	4623	4486	4418	4281	4213	4452	4247	55	1300	500	3210	5	1	11031483	489	-14.40	1.42	12	1.22	-308.00	3115.00	6580	20230615	-32.60	4000	20231031	10.88	5190	-14.55	20240119	4025	10.19	20240307	6580	-32.60	20230615	4000	10.88	20231031	2.53	N	222980	500	55 억		79638	N	N	0	N	00	N
133	20240405	130829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4475	125	2	2.87	572063550	127745	256.70	4310	4600	4310	5650	3045	4350	4478.17	0.72	0	10216	4623	4486	4418	4281	4213	4452	4247	55	1300	500	3210	5	1	11031483	494	-14.53	1.44	12	1.16	-308.00	3115.00	6580	20230615	-31.99	4000	20231031	11.88	5190	-13.78	20240119	4025	11.18	20240307	6580	-31.99	20230615	4000	11.88	20231031	2.53	N	222980	500	55 억		79638	N	N	0	N	00	N
134	20240405	120830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	150	2	3.45	542165905	121053	243.25	4310	4600	4310	5650	3045	4350	4478.75	0.72	0	10196	4623	4486	4418	4281	4213	4452	4247	55	1300	500	3210	5	1	11031483	496	-14.61	1.44	12	1.10	-308.00	3115.00	6580	20230615	-31.61	4000	20231031	12.50	5190	-13.29	20240119	4025	11.80	20240307	6580	-31.61	20230615	4000	12.50	20231031	2.53	N	222980	500	55 억		79638	N	N	0	N	00	N
135	20240405	110836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	140	2	3.22	381611670	84990	170.78	4310	4600	4310	5650	3045	4350	4490.08	0.72	0	6746	4623	4486	4418	4281	4213	4452	4247	55	1300	500	3210	5	1	11031483	495	-14.58	1.44	12	0.77	-308.00	3115.00	6580	20230615	-31.76	4000	20231031	12.25	5190	-13.49	20240119	4025	11.55	20240307	6580	-31.76	20230615	4000	12.25	20231031	2.53	N	222980	500	55 억		79638	N	N	0	N	00	N
136	20240405	100723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	25	2	0.57	33704380	7783	15.64	4310	4395	4310	5650	3045	4350	4330.51	0.72	0	1863	4623	4486	4418	4281	4213	4452	4247	55	1300	500	3210	5	1	11031483	483	-14.20	1.40	12	0.07	-308.00	3115.00	6580	20230615	-33.51	4000	20231031	9.38	5190	-15.70	20240119	4025	8.70	20240307	6580	-33.51	20230615	4000	9.38	20231031	2.53	N	222980	500	55 억		79638	N	N	0	N	00	N
137	20240405	090820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	-35	5	-0.80	21002735	4870	9.79	4310	4350	4310	5650	3045	4350	4312.68	0.72	0	2302	4623	4486	4418	4281	4213	4452	4247	55	1300	500	3210	5	1	11031483	476	-14.01	1.39	12	0.04	-308.00	3115.00	6580	20230615	-34.42	4000	20231031	7.88	5190	-16.86	20240119	4025	7.20	20240307	6580	-34.42	20230615	4000	7.88	20231031	2.53	N	222980	500	55 억		79638	N	N	0	N	00	N
138	20240404	160819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	15	2	0.35	218537905	49275	285.45	4495	4555	4350	5630	3035	4335	4436.07	0.79	0	-7262	4485	4410	4360	4285	4235	4385	4260	55	1295	500	3200	5	1	11031483	480	-14.12	1.40	12	0.45	-308.00	3115.00	6580	20230615	-33.89	4000	20231031	8.75	5190	-16.18	20240119	4025	8.07	20240307	6580	-33.89	20230615	4000	8.75	20231031	2.51	N	222980	500	55 억		86900	N	N	0	N	00	N
139	20240404	150817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	85	2	1.96	197995305	44564	258.16	4495	4555	4395	5630	3035	4335	4442.94	0.79	0	-7830	4485	4410	4360	4285	4235	4385	4260	55	1295	500	3200	5	1	11031483	488	-14.35	1.42	12	0.40	-308.00	3115.00	6580	20230615	-32.83	4000	20231031	10.50	5190	-14.84	20240119	4025	9.81	20240307	6580	-32.83	20230615	4000	10.50	20231031	2.51	N	222980	500	55 억		86900	N	N	0	N	00	N
140	20240404	140821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	75	2	1.73	183680120	41312	239.32	4495	4555	4395	5630	3035	4335	4446.17	0.79	0	-8040	4485	4410	4360	4285	4235	4385	4260	55	1295	500	3200	5	1	11031483	486	-14.32	1.42	12	0.37	-308.00	3115.00	6580	20230615	-32.98	4000	20231031	10.25	5190	-15.03	20240119	4025	9.57	20240307	6580	-32.98	20230615	4000	10.25	20231031	2.51	N	222980	500	55 억		86900	N	N	0	N	00	N
141	20240404	130811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	105	2	2.42	164141445	36876	213.63	4495	4555	4400	5630	3035	4335	4451.17	0.79	0	-8880	4485	4410	4360	4285	4235	4385	4260	55	1295	500	3200	5	1	11031483	490	-14.42	1.43	12	0.33	-308.00	3115.00	6580	20230615	-32.52	4000	20231031	11.00	5190	-14.45	20240119	4025	10.31	20240307	6580	-32.52	20230615	4000	11.00	20231031	2.51	N	222980	500	55 억		86900	N	N	0	N	00	N
142	20240404	120818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	105	2	2.42	135680965	30464	176.48	4495	4555	4400	5630	3035	4335	4453.81	0.79	0	-5410	4485	4410	4360	4285	4235	4385	4260	55	1295	500	3200	5	1	11031483	490	-14.42	1.43	12	0.28	-308.00	3115.00	6580	20230615	-32.52	4000	20231031	11.00	5190	-14.45	20240119	4025	10.31	20240307	6580	-32.52	20230615	4000	11.00	20231031	2.51	N	222980	500	55 억		86900	N	N	0	N	00	N
143	20240404	110819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	65	2	1.50	118630920	26603	154.11	4495	4555	4400	5630	3035	4335	4459.31	0.79	0	-4326	4485	4410	4360	4285	4235	4385	4260	55	1295	500	3200	5	1	11031483	485	-14.29	1.41	12	0.24	-308.00	3115.00	6580	20230615	-33.13	4000	20231031	10.00	5190	-15.22	20240119	4025	9.32	20240307	6580	-33.13	20230615	4000	10.00	20231031	2.51	N	222980	500	55 억		86900	N	N	0	N	00	N
144	20240404	100819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	70	2	1.61	111708575	25034	145.02	4495	4555	4400	5630	3035	4335	4462.27	0.79	0	-4346	4485	4410	4360	4285	4235	4385	4260	55	1295	500	3200	5	1	11031483	486	-14.30	1.41	12	0.23	-308.00	3115.00	6580	20230615	-33.05	4000	20231031	10.12	5190	-15.13	20240119	4025	9.44	20240307	6580	-33.05	20230615	4000	10.12	20231031	2.51	N	222980	500	55 억		86900	N	N	0	N	00	N
145	20240404	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	95	2	2.19	67447115	15009	86.95	4495	4555	4430	5630	3035	4335	4493.78	0.79	0	-5825	4485	4410	4360	4285	4235	4385	4260	55	1295	500	3200	5	1	11031483	489	-14.38	1.42	12	0.14	-308.00	3115.00	6580	20230615	-32.67	4000	20231031	10.75	5190	-14.64	20240119	4025	10.06	20240307	6580	-32.67	20230615	4000	10.75	20231031	2.51	N	222980	500	55 억		86900	N	N	0	N	00	N
146	20240403	160817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-105	5	-2.36	75225720	17259	29.35	4435	4435	4310	5770	3110	4440	4357.20	0.82	0	-3471	4596	4517	4436	4357	4276	4477	4317	55	1330	500	3280	5	1	11031483	478	-14.07	1.39	12	0.16	-308.00	3115.00	6580	20230615	-34.12	4000	20231031	8.38	5190	-16.47	20240119	4025	7.70	20240307	6580	-34.12	20230615	4000	8.38	20231031	2.51	N	222980	500	55 억		90432	N	N	0	N	00	N
147	20240403	150816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-105	5	-2.36	71774815	16461	27.99	4435	4435	4310	5770	3110	4440	4358.82	0.82	0	-3356	4596	4517	4436	4357	4276	4477	4317	55	1330	500	3280	5	1	11031483	478	-14.07	1.39	12	0.15	-308.00	3115.00	6580	20230615	-34.12	4000	20231031	8.38	5190	-16.47	20240119	4025	7.70	20240307	6580	-34.12	20230615	4000	8.38	20231031	2.51	N	222980	500	55 억		90432	N	N	0	N	00	N
148	20240403	140808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	-100	5	-2.25	50271130	11491	19.54	4435	4435	4330	5770	3110	4440	4373.08	0.82	0	-2696	4596	4517	4436	4357	4276	4477	4317	55	1330	500	3280	5	1	11031483	479	-14.09	1.39	12	0.10	-308.00	3115.00	6580	20230615	-34.04	4000	20231031	8.50	5190	-16.38	20240119	4025	7.83	20240307	6580	-34.04	20230615	4000	8.50	20231031	2.51	N	222980	500	55 억		90432	N	N	0	N	00	N
149	20240403	130809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-105	5	-2.36	42335640	9664	16.43	4435	4435	4330	5770	3110	4440	4378.86	0.82	0	-1719	4596	4517	4436	4357	4276	4477	4317	55	1330	500	3280	5	1	11031483	478	-14.07	1.39	12	0.09	-308.00	3115.00	6580	20230615	-34.12	4000	20231031	8.38	5190	-16.47	20240119	4025	7.70	20240307	6580	-34.12	20230615	4000	8.38	20231031	2.51	N	222980	500	55 억		90432	N	N	0	N	00	N
150	20240403	120808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-90	5	-2.03	36146530	8239	14.01	4435	4435	4345	5770	3110	4440	4385.25	0.82	0	-1718	4596	4517	4436	4357	4276	4477	4317	55	1330	500	3280	5	1	11031483	480	-14.12	1.40	12	0.07	-308.00	3115.00	6580	20230615	-33.89	4000	20231031	8.75	5190	-16.18	20240119	4025	8.07	20240307	6580	-33.89	20230615	4000	8.75	20231031	2.51	N	222980	500	55 억		90432	N	N	0	N	00	N
151	20240403	110813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	-75	5	-1.69	29230815	6649	11.31	4435	4435	4350	5770	3110	4440	4394.21	0.82	0	-1534	4596	4517	4436	4357	4276	4477	4317	55	1330	500	3280	5	1	11031483	482	-14.17	1.40	12	0.06	-308.00	3115.00	6580	20230615	-33.66	4000	20231031	9.12	5190	-15.90	20240119	4025	8.45	20240307	6580	-33.66	20230615	4000	9.12	20231031	2.51	N	222980	500	55 억		90432	N	N	0	N	00	N
152	20240403	100812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-65	5	-1.46	26994325	6136	10.43	4435	4435	4355	5770	3110	4440	4397.25	0.82	0	-1389	4596	4517	4436	4357	4276	4477	4317	55	1330	500	3280	5	1	11031483	483	-14.20	1.40	12	0.06	-308.00	3115.00	6580	20230615	-33.51	4000	20231031	9.38	5190	-15.70	20240119	4025	8.70	20240307	6580	-33.51	20230615	4000	9.38	20231031	2.51	N	222980	500	55 억		90432	N	N	0	N	00	N
153	20240403	090812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	-45	5	-1.01	9786515	2212	3.76	4435	4435	4395	5770	3110	4440	4421.82	0.82	0	-399	4596	4517	4436	4357	4276	4477	4317	55	1330	500	3280	5	1	11031483	485	-14.27	1.41	12	0.02	-308.00	3115.00	6580	20230615	-33.21	4000	20231031	9.88	5190	-15.32	20240119	4025	9.19	20240307	6580	-33.21	20230615	4000	9.88	20231031	2.51	N	222980	500	55 억		90432	N	N	0	N	00	N
154	20240402	160800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	-60	5	-1.33	259616250	58784	35.08	4500	4515	4355	5850	3150	4500	4416.44	0.90	0	-8371	4833	4666	4483	4316	4133	4750	4400	55	1350	500	3330	5	1	11031483	490	-14.42	1.43	12	0.53	-308.00	3115.00	6580	20230615	-32.52	4000	20231031	11.00	5190	-14.45	20240119	4025	10.31	20240307	6580	-32.52	20230615	4000	11.00	20231031	2.46	N	222980	500	55 억		98903	N	N	0	N	00	N
155	20240402	150807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-130	5	-2.89	248166395	56190	33.53	4500	4515	4355	5850	3150	4500	4416.56	0.90	0	-8646	4833	4666	4483	4316	4133	4750	4400	55	1350	500	3330	5	1	11031483	482	-14.19	1.40	12	0.51	-308.00	3115.00	6580	20230615	-33.59	4000	20231031	9.25	5190	-15.80	20240119	4025	8.57	20240307	6580	-33.59	20230615	4000	9.25	20231031	2.46	N	222980	500	55 억		98903	N	N	0	N	00	N
156	20240402	140811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	-115	5	-2.56	211050160	47724	28.48	4500	4515	4385	5850	3150	4500	4422.30	0.90	0	-6566	4833	4666	4483	4316	4133	4750	4400	55	1350	500	3330	5	1	11031483	484	-14.24	1.41	12	0.43	-308.00	3115.00	6580	20230615	-33.36	4000	20231031	9.62	5190	-15.51	20240119	4025	8.94	20240307	6580	-33.36	20230615	4000	9.62	20231031	2.46	N	222980	500	55 억		98903	N	N	0	N	00	N
157	20240402	130758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-70	5	-1.56	195760005	44251	26.41	4500	4515	4395	5850	3150	4500	4423.85	0.90	0	-5752	4833	4666	4483	4316	4133	4750	4400	55	1350	500	3330	5	1	11031483	489	-14.38	1.42	12	0.40	-308.00	3115.00	6580	20230615	-32.67	4000	20231031	10.75	5190	-14.64	20240119	4025	10.06	20240307	6580	-32.67	20230615	4000	10.75	20231031	2.46	N	222980	500	55 억		98903	N	N	0	N	00	N
158	20240402	120755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-55	5	-1.22	192760575	43573	26.00	4500	4515	4395	5850	3150	4500	4423.85	0.90	0	-5478	4833	4666	4483	4316	4133	4750	4400	55	1350	500	3330	5	1	11031483	490	-14.43	1.43	12	0.39	-308.00	3115.00	6580	20230615	-32.45	4000	20231031	11.12	5190	-14.35	20240119	4025	10.43	20240307	6580	-32.45	20230615	4000	11.12	20231031	2.46	N	222980	500	55 억		98903	N	N	0	N	00	N
159	20240402	110759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	-100	5	-2.22	178545955	40347	24.08	4500	4515	4395	5850	3150	4500	4425.26	0.90	0	-5743	4833	4666	4483	4316	4133	4750	4400	55	1350	500	3330	5	1	11031483	485	-14.29	1.41	12	0.37	-308.00	3115.00	6580	20230615	-33.13	4000	20231031	10.00	5190	-15.22	20240119	4025	9.32	20240307	6580	-33.13	20230615	4000	10.00	20231031	2.46	N	222980	500	55 억		98903	N	N	0	N	00	N
160	20240402	100801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-55	5	-1.22	139182465	31437	18.76	4500	4515	4400	5850	3150	4500	4427.34	0.90	0	-4272	4833	4666	4483	4316	4133	4750	4400	55	1350	500	3330	5	1	11031483	490	-14.43	1.43	12	0.28	-308.00	3115.00	6580	20230615	-32.45	4000	20231031	11.12	5190	-14.35	20240119	4025	10.43	20240307	6580	-32.45	20230615	4000	11.12	20231031	2.46	N	222980	500	55 억		98903	N	N	0	N	00	N
161	20240402	090759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	-60	5	-1.33	39871870	8965	5.35	4500	4515	4430	5850	3150	4500	4447.50	0.90	0	2191	4833	4666	4483	4316	4133	4750	4400	55	1350	500	3330	5	1	11031483	490	-14.42	1.43	12	0.08	-308.00	3115.00	6580	20230615	-32.52	4000	20231031	11.00	5190	-14.45	20240119	4025	10.31	20240307	6580	-32.52	20230615	4000	11.00	20231031	2.46	N	222980	500	55 억		98903	N	N	0	N	00	N
162	20240401	160758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	225	2	5.26	751441740	167205	222.74	4300	4650	4300	5550	2995	4275	4494.08	0.83	0	6163	4458	4366	4288	4196	4118	4327	4157	55	1275	500	3160	5	1	11031483	496	-14.61	1.44	12	1.52	-308.00	3115.00	6580	20230615	-31.61	4000	20231031	12.50	5190	-13.29	20240119	4025	11.80	20240307	6580	-31.61	20230615	4000	12.50	20231031	2.50	N	222980	500	55 억		91402	N	N	0	N	00	N
163	20240401	150800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	215	2	5.03	689855935	153501	204.48	4300	4650	4300	5550	2995	4275	4494.15	0.83	0	3733	4458	4366	4288	4196	4118	4327	4157	55	1275	500	3160	5	1	11031483	495	-14.58	1.44	12	1.39	-308.00	3115.00	6580	20230615	-31.76	4000	20231031	12.25	5190	-13.49	20240119	4025	11.55	20240307	6580	-31.76	20230615	4000	12.25	20231031	2.50	N	222980	500	55 억		91402	N	N	0	N	00	N
164	20240401	140754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	145	2	3.39	204995845	46665	62.16	4300	4450	4300	5550	2995	4275	4392.92	0.83	0	7485	4458	4366	4288	4196	4118	4327	4157	55	1275	500	3160	5	1	11031483	488	-14.35	1.42	12	0.42	-308.00	3115.00	6580	20230615	-32.83	4000	20231031	10.50	5190	-14.84	20240119	4025	9.81	20240307	6580	-32.83	20230615	4000	10.50	20231031	2.50	N	222980	500	55 억		91402	N	N	0	N	00	N
165	20240401	130752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	95	2	2.22	151133015	34459	45.90	4300	4435	4300	5550	2995	4275	4385.88	0.83	0	6665	4458	4366	4288	4196	4118	4327	4157	55	1275	500	3160	5	1	11031483	482	-14.19	1.40	12	0.31	-308.00	3115.00	6580	20230615	-33.59	4000	20231031	9.25	5190	-15.80	20240119	4025	8.57	20240307	6580	-33.59	20230615	4000	9.25	20231031	2.50	N	222980	500	55 억		91402	N	N	0	N	00	N
166	20240401	120759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	105	2	2.46	140103120	31938	42.55	4300	4435	4300	5550	2995	4275	4386.72	0.83	0	6264	4458	4366	4288	4196	4118	4327	4157	55	1275	500	3160	5	1	11031483	483	-14.22	1.41	12	0.29	-308.00	3115.00	6580	20230615	-33.43	4000	20231031	9.50	5190	-15.61	20240119	4025	8.82	20240307	6580	-33.43	20230615	4000	9.50	20231031	2.50	N	222980	500	55 억		91402	N	N	0	N	00	N
167	20240401	110758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	120	2	2.81	128662515	29331	39.07	4300	4435	4300	5550	2995	4275	4386.57	0.83	0	5629	4458	4366	4288	4196	4118	4327	4157	55	1275	500	3160	5	1	11031483	485	-14.27	1.41	12	0.27	-308.00	3115.00	6580	20230615	-33.21	4000	20231031	9.88	5190	-15.32	20240119	4025	9.19	20240307	6580	-33.21	20230615	4000	9.88	20231031	2.50	N	222980	500	55 억		91402	N	N	0	N	00	N
168	20240401	100755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	125	2	2.92	105482635	24080	32.08	4300	4435	4300	5550	2995	4275	4380.51	0.83	0	5777	4458	4366	4288	4196	4118	4327	4157	55	1275	500	3160	5	1	11031483	485	-14.29	1.41	12	0.22	-308.00	3115.00	6580	20230615	-33.13	4000	20231031	10.00	5190	-15.22	20240119	4025	9.32	20240307	6580	-33.13	20230615	4000	10.00	20231031	2.50	N	222980	500	55 억		91402	N	N	0	N	00	N
169	20240401	090754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	130	2	3.04	37799590	8703	11.59	4300	4425	4300	5550	2995	4275	4343.28	0.83	0	1760	4458	4366	4288	4196	4118	4327	4157	55	1275	500	3160	5	1	11031483	486	-14.30	1.41	12	0.08	-308.00	3115.00	6580	20230615	-33.05	4000	20231031	10.12	5190	-15.13	20240119	4025	9.44	20240307	6580	-33.05	20230615	4000	10.12	20231031	2.50	N	222980	500	55 억		91402	N	N	0	N	00	N