KissMeData/353190/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	161233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1018	-7	5	-0.68	88277859	86320	195.91	1025	1035	1013	1332	718	1025	1022.68	0.58	0	1841	1044	1034	1027	1017	1010	1033	1016	39	307	100	710	1	1	39378420	401	12.27	1.04	12	0.22	83.00	978.00	1464	20230518	-30.46	965	20230427	5.49	1174	-13.29	20240105	998	2.00	20240201	1464	-30.46	20230518	970	4.95	20231024	1.47	N	353190	100	39 억		226824	N	N	0	N	00	N
3	20240430	151244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1017	-8	5	-0.78	81347004	79510	180.45	1025	1035	1013	1332	718	1025	1023.10	0.58	0	1886	1044	1034	1027	1017	1010	1033	1016	39	307	100	710	1	1	39378420	400	12.25	1.04	12	0.20	83.00	978.00	1464	20230518	-30.53	965	20230427	5.39	1174	-13.37	20240105	998	1.90	20240201	1464	-30.53	20230518	970	4.85	20231024	1.47	N	353190	100	39 억		226824	N	N	0	N	00	N
4	20240430	141252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1023	-2	5	-0.20	72904571	71230	161.66	1025	1035	1013	1332	718	1025	1023.51	0.58	0	2097	1044	1034	1027	1017	1010	1033	1016	39	307	100	710	1	1	39378420	403	12.33	1.05	12	0.18	83.00	978.00	1464	20230518	-30.12	965	20230427	6.01	1174	-12.86	20240105	998	2.51	20240201	1464	-30.12	20230518	970	5.46	20231024	1.47	N	353190	100	39 억		226824	N	N	0	N	00	N
5	20240430	131246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1024	-1	5	-0.10	70537550	68904	156.38	1025	1035	1013	1332	718	1025	1023.70	0.58	0	2282	1044	1034	1027	1017	1010	1033	1016	39	307	100	710	1	1	39378420	403	12.34	1.05	12	0.17	83.00	978.00	1464	20230518	-30.05	965	20230427	6.11	1174	-12.78	20240105	998	2.61	20240201	1464	-30.05	20230518	970	5.57	20231024	1.47	N	353190	100	39 억		226824	N	N	0	N	00	N
6	20240430	121244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1024	-1	5	-0.10	51225617	49945	113.35	1025	1035	1020	1332	718	1025	1025.64	0.58	0	2754	1044	1034	1027	1017	1010	1033	1016	39	307	100	710	1	1	39378420	403	12.34	1.05	12	0.13	83.00	978.00	1464	20230518	-30.05	965	20230427	6.11	1174	-12.78	20240105	998	2.61	20240201	1464	-30.05	20230518	970	5.57	20231024	1.47	N	353190	100	39 억		226824	N	N	0	N	00	N
7	20240430	111238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1026	1	2	0.10	33080059	32178	73.03	1025	1035	1020	1332	718	1025	1028.05	0.58	0	2754	1044	1034	1027	1017	1010	1033	1016	39	307	100	710	1	1	39378420	404	12.36	1.05	12	0.08	83.00	978.00	1464	20230518	-29.92	965	20230427	6.32	1174	-12.61	20240105	998	2.81	20240201	1464	-29.92	20230518	970	5.77	20231024	1.47	N	353190	100	39 억		226824	N	N	0	N	00	N
8	20240430	101240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1026	1	2	0.10	28335104	27567	62.57	1025	1035	1020	1332	718	1025	1027.88	0.58	0	1731	1044	1034	1027	1017	1010	1033	1016	39	307	100	710	1	1	39378420	404	12.36	1.05	12	0.07	83.00	978.00	1464	20230518	-29.92	965	20230427	6.32	1174	-12.61	20240105	998	2.81	20240201	1464	-29.92	20230518	970	5.77	20231024	1.47	N	353190	100	39 억		226824	N	N	0	N	00	N
9	20240430	091249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1026	1	2	0.10	5429775	5296	12.02	1025	1027	1020	1332	718	1025	1025.27	0.58	0	109	1044	1034	1027	1017	1010	1033	1016	39	307	100	710	1	1	39378420	404	12.36	1.05	12	0.01	83.00	978.00	1464	20230518	-29.92	965	20230427	6.32	1174	-12.61	20240105	998	2.81	20240201	1464	-29.92	20230518	970	5.77	20231024	1.47	N	353190	100	39 억		226824	N	N	0	N	00	N
10	20240429	161229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1025	0	3	0.00	45119797	44061	71.20	1025	1037	1020	1332	718	1025	1024.03	0.59	0	1370	1042	1033	1026	1017	1010	1030	1014	39	307	100	710	1	1	39378420	404	12.35	1.05	12	0.11	83.00	978.00	1464	20230518	-29.99	965	20230427	6.22	1174	-12.69	20240105	998	2.71	20240201	1464	-29.99	20230518	970	5.67	20231024	1.49	N	353190	100	39 억		232267	N	N	0	N	00	N
11	20240429	151240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1022	-3	5	-0.29	43599722	42578	68.80	1025	1037	1020	1332	718	1025	1024.00	0.59	0	1416	1042	1033	1026	1017	1010	1030	1014	39	307	100	710	1	1	39378420	402	12.31	1.04	12	0.11	83.00	978.00	1464	20230518	-30.19	965	20230427	5.91	1174	-12.95	20240105	998	2.40	20240201	1464	-30.19	20230518	970	5.36	20231024	1.49	N	353190	100	39 억		232267	N	N	0	N	00	N
12	20240429	141154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1026	1	2	0.10	30870834	30146	48.71	1025	1037	1020	1332	718	1025	1024.04	0.59	0	519	1042	1033	1026	1017	1010	1030	1014	39	307	100	710	1	1	39378420	404	12.36	1.05	12	0.08	83.00	978.00	1464	20230518	-29.92	965	20230427	6.32	1174	-12.61	20240105	998	2.81	20240201	1464	-29.92	20230518	970	5.77	20231024	1.49	N	353190	100	39 억		232267	N	N	0	N	00	N
13	20240429	131238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1026	1	2	0.10	30114672	29409	47.52	1025	1037	1020	1332	718	1025	1023.99	0.59	0	519	1042	1033	1026	1017	1010	1030	1014	39	307	100	710	1	1	39378420	404	12.36	1.05	12	0.07	83.00	978.00	1464	20230518	-29.92	965	20230427	6.32	1174	-12.61	20240105	998	2.81	20240201	1464	-29.92	20230518	970	5.77	20231024	1.49	N	353190	100	39 억		232267	N	N	0	N	00	N
14	20240429	121237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1023	-2	5	-0.20	16048867	15658	25.30	1025	1037	1020	1332	718	1025	1024.96	0.59	0	-1221	1042	1033	1026	1017	1010	1030	1014	39	307	100	710	1	1	39378420	403	12.33	1.05	12	0.04	83.00	978.00	1464	20230518	-30.12	965	20230427	6.01	1174	-12.86	20240105	998	2.51	20240201	1464	-30.12	20230518	970	5.46	20231024	1.49	N	353190	100	39 억		232267	N	N	0	N	00	N
15	20240429	111212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1023	-2	5	-0.20	11951886	11650	18.82	1025	1037	1022	1332	718	1025	1025.91	0.59	0	-744	1042	1033	1026	1017	1010	1030	1014	39	307	100	710	1	1	39378420	403	12.33	1.05	12	0.03	83.00	978.00	1464	20230518	-30.12	965	20230427	6.01	1174	-12.86	20240105	998	2.51	20240201	1464	-30.12	20230518	970	5.46	20231024	1.49	N	353190	100	39 억		232267	N	N	0	N	00	N
16	20240429	101237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1024	-1	5	-0.10	6108951	5948	9.61	1025	1037	1022	1332	718	1025	1027.06	0.59	0	-744	1042	1033	1026	1017	1010	1030	1014	39	307	100	710	1	1	39378420	403	12.34	1.05	12	0.02	83.00	978.00	1464	20230518	-30.05	965	20230427	6.11	1174	-12.78	20240105	998	2.61	20240201	1464	-30.05	20230518	970	5.57	20231024	1.49	N	353190	100	39 억		232267	N	N	0	N	00	N
17	20240429	091237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1033	8	2	0.78	2933102	2858	4.62	1025	1037	1022	1332	718	1025	1026.28	0.59	0	-335	1042	1033	1026	1017	1010	1030	1014	39	307	100	710	1	1	39378420	407	12.45	1.06	12	0.01	83.00	978.00	1464	20230518	-29.44	965	20230427	7.05	1174	-12.01	20240105	998	3.51	20240201	1464	-29.44	20230518	970	6.49	20231024	1.49	N	353190	100	39 억		232267	N	N	0	N	00	N
18	20240426	161232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1025	-5	5	-0.49	63351288	61887	79.57	1032	1035	1019	1339	721	1030	1023.66	0.62	0	-11359	1060	1045	1035	1020	1010	1040	1015	39	309	100	720	1	1	39378420	404	12.35	1.05	12	0.16	83.00	978.00	1464	20230518	-29.99	965	20230427	6.22	1174	-12.69	20240105	998	2.71	20240201	1464	-29.99	20230518	965	6.22	20230427	1.49	N	353190	100	39 억		244587	N	N	0	N	00	N
19	20240426	151234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1025	-5	5	-0.49	62452463	61010	78.44	1032	1035	1019	1339	721	1030	1023.64	0.62	0	-11215	1060	1045	1035	1020	1010	1040	1015	39	309	100	720	1	1	39378420	404	12.35	1.05	12	0.15	83.00	978.00	1464	20230518	-29.99	965	20230427	6.22	1174	-12.69	20240105	998	2.71	20240201	1464	-29.99	20230518	965	6.22	20230427	1.49	N	353190	100	39 억		244587	N	N	0	N	00	N
20	20240426	141232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1025	-5	5	-0.49	60989941	59578	76.60	1032	1035	1019	1339	721	1030	1023.70	0.62	0	-11807	1060	1045	1035	1020	1010	1040	1015	39	309	100	720	1	1	39378420	404	12.35	1.05	12	0.15	83.00	978.00	1464	20230518	-29.99	965	20230427	6.22	1174	-12.69	20240105	998	2.71	20240201	1464	-29.99	20230518	965	6.22	20230427	1.49	N	353190	100	39 억		244587	N	N	0	N	00	N
21	20240426	131233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1023	-7	5	-0.68	40870677	39882	51.28	1032	1035	1020	1339	721	1030	1024.79	0.62	0	-5298	1060	1045	1035	1020	1010	1040	1015	39	309	100	720	1	1	39378420	403	12.33	1.05	12	0.10	83.00	978.00	1464	20230518	-30.12	965	20230427	6.01	1174	-12.86	20240105	998	2.51	20240201	1464	-30.12	20230518	965	6.01	20230427	1.49	N	353190	100	39 억		244587	N	N	0	N	00	N
22	20240426	121230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1022	-8	5	-0.78	33683831	32874	42.27	1032	1035	1020	1339	721	1030	1024.63	0.62	0	-5010	1060	1045	1035	1020	1010	1040	1015	39	309	100	720	1	1	39378420	402	12.31	1.04	12	0.08	83.00	978.00	1464	20230518	-30.19	965	20230427	5.91	1174	-12.95	20240105	998	2.40	20240201	1464	-30.19	20230518	965	5.91	20230427	1.49	N	353190	100	39 억		244587	N	N	0	N	00	N
23	20240426	111225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1028	-2	5	-0.19	31663291	30902	39.73	1032	1035	1020	1339	721	1030	1024.64	0.62	0	-4631	1060	1045	1035	1020	1010	1040	1015	39	309	100	720	1	1	39378420	405	12.39	1.05	12	0.08	83.00	978.00	1464	20230518	-29.78	965	20230427	6.53	1174	-12.44	20240105	998	3.01	20240201	1464	-29.78	20230518	965	6.53	20230427	1.49	N	353190	100	39 억		244587	N	N	0	N	00	N
24	20240426	101229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1028	-2	5	-0.19	26126674	25495	32.78	1032	1035	1020	1339	721	1030	1024.78	0.62	0	-4557	1060	1045	1035	1020	1010	1040	1015	39	309	100	720	1	1	39378420	405	12.39	1.05	12	0.06	83.00	978.00	1464	20230518	-29.78	965	20230427	6.53	1174	-12.44	20240105	998	3.01	20240201	1464	-29.78	20230518	965	6.53	20230427	1.49	N	353190	100	39 억		244587	N	N	0	N	00	N
25	20240426	091234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1028	-2	5	-0.19	4392005	4258	5.47	1032	1035	1028	1339	721	1030	1031.47	0.62	0	-2282	1060	1045	1035	1020	1010	1040	1015	39	309	100	720	1	1	39378420	405	12.39	1.05	12	0.01	83.00	978.00	1464	20230518	-29.78	965	20230427	6.53	1174	-12.44	20240105	998	3.01	20240201	1464	-29.78	20230518	965	6.53	20230427	1.49	N	353190	100	39 억		244587	N	N	0	N	00	N
26	20240425	161224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1030	-15	5	-1.44	80427808	77774	61.11	1044	1050	1025	1358	732	1045	1034.01	0.63	0	6329	1071	1057	1046	1032	1021	1052	1027	39	313	100	730	1	1	39378420	406	12.41	1.05	12	0.20	83.00	978.00	1464	20230518	-29.64	965	20230427	6.74	1174	-12.27	20240105	998	3.21	20240201	1464	-29.64	20230518	965	6.74	20230427	1.49	N	353190	100	39 억		246845	N	N	0	N	00	N
27	20240425	151229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1029	-16	5	-1.53	78765518	76160	59.84	1044	1050	1025	1358	732	1045	1034.10	0.63	0	6595	1071	1057	1046	1032	1021	1052	1027	39	313	100	730	1	1	39378420	405	12.40	1.05	12	0.19	83.00	978.00	1464	20230518	-29.71	965	20230427	6.63	1174	-12.35	20240105	998	3.11	20240201	1464	-29.71	20230518	965	6.63	20230427	1.49	N	353190	100	39 억		246845	N	N	0	N	00	N
28	20240425	141226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1030	-15	5	-1.44	72620574	70185	55.15	1044	1050	1028	1358	732	1045	1034.59	0.63	0	5356	1071	1057	1046	1032	1021	1052	1027	39	313	100	730	1	1	39378420	406	12.41	1.05	12	0.18	83.00	978.00	1464	20230518	-29.64	965	20230427	6.74	1174	-12.27	20240105	998	3.21	20240201	1464	-29.64	20230518	965	6.74	20230427	1.49	N	353190	100	39 억		246845	N	N	0	N	00	N
29	20240425	131226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1030	-15	5	-1.44	58756823	56734	44.58	1044	1050	1029	1358	732	1045	1035.53	0.63	0	11899	1071	1057	1046	1032	1021	1052	1027	39	313	100	730	1	1	39378420	406	12.41	1.05	12	0.14	83.00	978.00	1464	20230518	-29.64	965	20230427	6.74	1174	-12.27	20240105	998	3.21	20240201	1464	-29.64	20230518	965	6.74	20230427	1.49	N	353190	100	39 억		246845	N	N	0	N	00	N
30	20240425	121223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	-3	5	-0.29	39322653	37916	29.79	1044	1050	1033	1358	732	1045	1036.94	0.63	0	12806	1071	1057	1046	1032	1021	1052	1027	39	313	100	730	1	1	39378420	410	12.55	1.07	12	0.10	83.00	978.00	1464	20230518	-28.83	965	20230427	7.98	1174	-11.24	20240105	998	4.41	20240201	1464	-28.83	20230518	965	7.98	20230427	1.49	N	353190	100	39 억		246845	N	N	0	N	00	N
31	20240425	111225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	-3	5	-0.29	33849134	32641	25.65	1044	1050	1033	1358	732	1045	1036.82	0.63	0	12208	1071	1057	1046	1032	1021	1052	1027	39	313	100	730	1	1	39378420	410	12.55	1.07	12	0.08	83.00	978.00	1464	20230518	-28.83	965	20230427	7.98	1174	-11.24	20240105	998	4.41	20240201	1464	-28.83	20230518	965	7.98	20230427	1.49	N	353190	100	39 억		246845	N	N	0	N	00	N
32	20240425	101224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	-2	5	-0.19	27980979	26987	21.21	1044	1050	1033	1358	732	1045	1036.60	0.63	0	11085	1071	1057	1046	1032	1021	1052	1027	39	313	100	730	1	1	39378420	411	12.57	1.07	12	0.07	83.00	978.00	1464	20230518	-28.76	965	20230427	8.08	1174	-11.16	20240105	998	4.51	20240201	1464	-28.76	20230518	965	8.08	20230427	1.49	N	353190	100	39 억		246845	N	N	0	N	00	N
33	20240425	091229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1044	-1	5	-0.10	1596965	1528	1.20	1044	1050	1044	1358	732	1045	1045.27	0.63	0	89	1071	1057	1046	1032	1021	1052	1027	39	313	100	730	1	1	39378420	411	12.58	1.07	12	0.00	83.00	978.00	1464	20230518	-28.69	965	20230427	8.19	1174	-11.07	20240105	998	4.61	20240201	1464	-28.69	20230518	965	8.19	20230427	1.49	N	353190	100	39 억		246845	N	N	0	N	00	N
34	20240424	161205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	-1	5	-0.10	132445173	127265	225.23	1050	1060	1035	1359	733	1046	1040.69	0.48	0	53425	1065	1055	1046	1036	1027	1051	1032	39	313	100	730	1	1	39378420	412	12.59	1.07	12	0.32	83.00	978.00	1464	20230518	-28.62	965	20230427	8.29	1174	-10.99	20240105	998	4.71	20240201	1464	-28.62	20230518	965	8.29	20230427	1.49	N	353190	100	39 억		187282	N	N	0	N	00	N
35	20240424	151222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	-1	5	-0.10	128693728	123663	218.85	1050	1060	1035	1359	733	1046	1040.66	0.48	0	50947	1065	1055	1046	1036	1027	1051	1032	39	313	100	730	1	1	39378420	412	12.59	1.07	12	0.31	83.00	978.00	1464	20230518	-28.62	965	20230427	8.29	1174	-10.99	20240105	998	4.71	20240201	1464	-28.62	20230518	965	8.29	20230427	1.49	N	353190	100	39 억		187282	N	N	0	N	00	N
36	20240424	141223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	-4	5	-0.38	61566558	59015	104.44	1050	1060	1035	1359	733	1046	1043.22	0.48	0	2560	1065	1055	1046	1036	1027	1051	1032	39	313	100	730	1	1	39378420	410	12.55	1.07	12	0.15	83.00	978.00	1464	20230518	-28.83	965	20230427	7.98	1174	-11.24	20240105	998	4.41	20240201	1464	-28.83	20230518	965	7.98	20230427	1.49	N	353190	100	39 억		187282	N	N	0	N	00	N
37	20240424	131226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1040	-6	5	-0.57	57755076	55354	97.96	1050	1060	1035	1359	733	1046	1043.36	0.48	0	2147	1065	1055	1046	1036	1027	1051	1032	39	313	100	730	1	1	39378420	410	12.53	1.06	12	0.14	83.00	978.00	1464	20230518	-28.96	965	20230427	7.77	1174	-11.41	20240105	998	4.21	20240201	1464	-28.96	20230518	965	7.77	20230427	1.49	N	353190	100	39 억		187282	N	N	0	N	00	N
38	20240424	121220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	-3	5	-0.29	53321099	51090	90.42	1050	1060	1035	1359	733	1046	1043.65	0.48	0	-35	1065	1055	1046	1036	1027	1051	1032	39	313	100	730	1	1	39378420	411	12.57	1.07	12	0.13	83.00	978.00	1464	20230518	-28.76	965	20230427	8.08	1174	-11.16	20240105	998	4.51	20240201	1464	-28.76	20230518	965	8.08	20230427	1.49	N	353190	100	39 억		187282	N	N	0	N	00	N
39	20240424	111218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1038	-8	5	-0.76	36501190	34880	61.73	1050	1060	1036	1359	733	1046	1046.49	0.48	0	-1204	1065	1055	1046	1036	1027	1051	1032	39	313	100	730	1	1	39378420	409	12.51	1.06	12	0.09	83.00	978.00	1464	20230518	-29.10	965	20230427	7.56	1174	-11.58	20240105	998	4.01	20240201	1464	-29.10	20230518	965	7.56	20230427	1.49	N	353190	100	39 억		187282	N	N	0	N	00	N
40	20240424	101216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1049	3	2	0.29	15088880	14331	25.36	1050	1060	1047	1359	733	1046	1053.10	0.48	0	1327	1065	1055	1046	1036	1027	1051	1032	39	313	100	730	1	1	39378420	413	12.64	1.07	12	0.04	83.00	978.00	1464	20230518	-28.35	965	20230427	8.70	1174	-10.65	20240105	998	5.11	20240201	1464	-28.35	20230518	965	8.70	20230427	1.49	N	353190	100	39 억		187282	N	N	0	N	00	N
41	20240424	091221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1054	8	2	0.76	3228218	3074	5.44	1050	1055	1047	1359	733	1046	1050.85	0.48	0	-139	1065	1055	1046	1036	1027	1051	1032	39	313	100	730	1	1	39378420	415	12.70	1.08	12	0.01	83.00	978.00	1464	20230518	-28.01	965	20230427	9.22	1174	-10.22	20240105	998	5.61	20240201	1464	-28.01	20230518	965	9.22	20230427	1.49	N	353190	100	39 억		187282	N	N	0	N	00	N
42	20240423	161145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	-1	5	-0.10	59032123	56504	74.73	1054	1056	1037	1361	733	1047	1044.74	0.48	0	-821	1058	1052	1041	1035	1024	1055	1038	39	314	100	730	1	1	39378420	412	12.60	1.07	12	0.14	83.00	978.00	1464	20230518	-28.55	965	20230427	8.39	1174	-10.90	20240105	998	4.81	20240201	1464	-28.55	20230518	965	8.39	20230427	1.48	N	353190	100	39 억		187395	N	N	0	N	00	N
43	20240423	151215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	-1	5	-0.10	56658843	54233	71.73	1054	1056	1037	1361	733	1047	1044.73	0.48	0	-82	1058	1052	1041	1035	1024	1055	1038	39	314	100	730	1	1	39378420	412	12.60	1.07	12	0.14	83.00	978.00	1464	20230518	-28.55	965	20230427	8.39	1174	-10.90	20240105	998	4.81	20240201	1464	-28.55	20230518	965	8.39	20230427	1.48	N	353190	100	39 억		187395	N	N	0	N	00	N
44	20240423	141214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1040	-7	5	-0.67	46857544	44809	59.26	1054	1056	1038	1361	733	1047	1045.72	0.48	0	-415	1058	1052	1041	1035	1024	1055	1038	39	314	100	730	1	1	39378420	410	12.53	1.06	12	0.11	83.00	978.00	1464	20230518	-28.96	965	20230427	7.77	1174	-11.41	20240105	998	4.21	20240201	1464	-28.96	20230518	965	7.77	20230427	1.48	N	353190	100	39 억		187395	N	N	0	N	00	N
45	20240423	131213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1047	0	3	0.00	26805418	25615	33.88	1054	1056	1038	1361	733	1047	1046.47	0.48	0	-1400	1058	1052	1041	1035	1024	1055	1038	39	314	100	730	1	1	39378420	412	12.61	1.07	12	0.07	83.00	978.00	1464	20230518	-28.48	965	20230427	8.50	1174	-10.82	20240105	998	4.91	20240201	1464	-28.48	20230518	965	8.50	20230427	1.48	N	353190	100	39 억		187395	N	N	0	N	00	N
46	20240423	121211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1050	3	2	0.29	21402049	20422	27.01	1054	1056	1038	1361	733	1047	1047.99	0.48	0	-1401	1058	1052	1041	1035	1024	1055	1038	39	314	100	730	1	1	39378420	413	12.65	1.07	12	0.05	83.00	978.00	1464	20230518	-28.28	965	20230427	8.81	1174	-10.56	20240105	998	5.21	20240201	1464	-28.28	20230518	965	8.81	20230427	1.48	N	353190	100	39 억		187395	N	N	0	N	00	N
47	20240423	111213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	-1	5	-0.10	18388776	17529	23.18	1054	1056	1042	1361	733	1047	1049.06	0.48	0	192	1058	1052	1041	1035	1024	1055	1038	39	314	100	730	1	1	39378420	412	12.60	1.07	12	0.04	83.00	978.00	1464	20230518	-28.55	965	20230427	8.39	1174	-10.90	20240105	998	4.81	20240201	1464	-28.55	20230518	965	8.39	20230427	1.48	N	353190	100	39 억		187395	N	N	0	N	00	N
48	20240423	101210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1051	4	2	0.38	14806849	14098	18.65	1054	1056	1042	1361	733	1047	1050.30	0.48	0	3131	1058	1052	1041	1035	1024	1055	1038	39	314	100	730	1	1	39378420	414	12.66	1.07	12	0.04	83.00	978.00	1464	20230518	-28.21	965	20230427	8.91	1174	-10.48	20240105	998	5.31	20240201	1464	-28.21	20230518	965	8.91	20230427	1.48	N	353190	100	39 억		187395	N	N	0	N	00	N
49	20240423	091213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1055	8	2	0.76	4236751	4021	5.32	1054	1056	1048	1361	733	1047	1053.77	0.48	0	1191	1058	1052	1041	1035	1024	1055	1038	39	314	100	730	1	1	39378420	415	12.71	1.08	12	0.01	83.00	978.00	1464	20230518	-27.94	965	20230427	9.33	1174	-10.14	20240105	998	5.71	20240201	1464	-27.94	20230518	965	9.33	20230427	1.48	N	353190	100	39 억		187395	N	N	0	N	00	N
50	20240422	161207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1047	7	2	0.67	78594177	75606	45.61	1042	1047	1030	1352	728	1040	1039.52	0.44	0	11506	1106	1072	1044	1010	982	1059	997	39	312	100	720	1	1	39378420	412	12.61	1.07	12	0.19	83.00	978.00	1464	20230518	-28.48	965	20230427	8.50	1174	-10.82	20240105	998	4.91	20240201	1464	-28.48	20230518	965	8.50	20230427	1.49	N	353190	100	39 억		172900	N	N	0	N	00	N
51	20240422	151205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1047	7	2	0.67	78293922	75319	45.44	1042	1047	1030	1352	728	1040	1039.50	0.44	0	11475	1106	1072	1044	1010	982	1059	997	39	312	100	720	1	1	39378420	412	12.61	1.07	12	0.19	83.00	978.00	1464	20230518	-28.48	965	20230427	8.50	1174	-10.82	20240105	998	4.91	20240201	1464	-28.48	20230518	965	8.50	20230427	1.49	N	353190	100	39 억		172900	N	N	0	N	00	N
52	20240422	141207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	2	2	0.19	53783668	51801	31.25	1042	1044	1030	1352	728	1040	1038.27	0.44	0	637	1106	1072	1044	1010	982	1059	997	39	312	100	720	1	1	39378420	410	12.55	1.07	12	0.13	83.00	978.00	1464	20230518	-28.83	965	20230427	7.98	1174	-11.24	20240105	998	4.41	20240201	1464	-28.83	20230518	965	7.98	20230427	1.49	N	353190	100	39 억		172900	N	N	0	N	00	N
53	20240422	131203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1038	-2	5	-0.19	39011255	37600	22.68	1042	1044	1030	1352	728	1040	1037.53	0.44	0	-3665	1106	1072	1044	1010	982	1059	997	39	312	100	720	1	1	39378420	409	12.51	1.06	12	0.10	83.00	978.00	1464	20230518	-29.10	965	20230427	7.56	1174	-11.58	20240105	998	4.01	20240201	1464	-29.10	20230518	965	7.56	20230427	1.49	N	353190	100	39 억		172900	N	N	0	N	00	N
54	20240422	121203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1039	-1	5	-0.10	38817474	37413	22.57	1042	1044	1030	1352	728	1040	1037.54	0.44	0	-3665	1106	1072	1044	1010	982	1059	997	39	312	100	720	1	1	39378420	409	12.52	1.06	12	0.10	83.00	978.00	1464	20230518	-29.03	965	20230427	7.67	1174	-11.50	20240105	998	4.11	20240201	1464	-29.03	20230518	965	7.67	20230427	1.49	N	353190	100	39 억		172900	N	N	0	N	00	N
55	20240422	111205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1037	-3	5	-0.29	27174387	26141	15.77	1042	1044	1033	1352	728	1040	1039.53	0.44	0	-4642	1106	1072	1044	1010	982	1059	997	39	312	100	720	1	1	39378420	408	12.49	1.06	12	0.07	83.00	978.00	1464	20230518	-29.17	965	20230427	7.46	1174	-11.67	20240105	998	3.91	20240201	1464	-29.17	20230518	965	7.46	20230427	1.49	N	353190	100	39 억		172900	N	N	0	N	00	N
56	20240422	101205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1039	-1	5	-0.10	20514354	19715	11.89	1042	1044	1033	1352	728	1040	1040.55	0.44	0	-2790	1106	1072	1044	1010	982	1059	997	39	312	100	720	1	1	39378420	409	12.52	1.06	12	0.05	83.00	978.00	1464	20230518	-29.03	965	20230427	7.67	1174	-11.50	20240105	998	4.11	20240201	1464	-29.03	20230518	965	7.67	20230427	1.49	N	353190	100	39 억		172900	N	N	0	N	00	N
57	20240422	091206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1040	0	3	0.00	10589491	10163	6.13	1042	1044	1033	1352	728	1040	1041.97	0.44	0	-3056	1106	1072	1044	1010	982	1059	997	39	312	100	720	1	1	39378420	410	12.53	1.06	12	0.03	83.00	978.00	1464	20230518	-28.96	965	20230427	7.77	1174	-11.41	20240105	998	4.21	20240201	1464	-28.96	20230518	965	7.77	20230427	1.49	N	353190	100	39 억		172900	N	N	0	N	00	N
58	20240419	161110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1040	-30	5	-2.80	171730110	165761	222.84	1072	1078	1016	1391	749	1070	1035.72	0.45	0	-7556	1107	1088	1069	1050	1031	1098	1060	39	321	100	740	1	1	39378420	410	12.53	1.06	12	0.42	83.00	978.00	1464	20230518	-28.96	965	20230427	7.77	1174	-11.41	20240105	998	4.21	20240201	1464	-28.96	20230518	965	7.77	20230427	1.49	N	353190	100	39 억		178705	N	N	0	N	00	N
59	20240419	151118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1041	-29	5	-2.71	165969550	160222	215.40	1072	1078	1016	1391	749	1070	1035.57	0.45	0	-5599	1107	1088	1069	1050	1031	1098	1060	39	321	100	740	1	1	39378420	410	12.54	1.06	12	0.41	83.00	978.00	1464	20230518	-28.89	965	20230427	7.88	1174	-11.33	20240105	998	4.31	20240201	1464	-28.89	20230518	965	7.88	20230427	1.49	N	353190	100	39 억		178705	N	N	0	N	00	N
60	20240419	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1032	-38	5	-3.55	141548332	136612	183.66	1072	1078	1016	1391	749	1070	1035.79	0.45	0	-2637	1107	1088	1069	1050	1031	1098	1060	39	321	100	740	1	1	39378420	406	12.43	1.06	12	0.35	83.00	978.00	1464	20230518	-29.51	965	20230427	6.94	1174	-12.10	20240105	998	3.41	20240201	1464	-29.51	20230518	965	6.94	20230427	1.49	N	353190	100	39 억		178705	N	N	0	N	00	N
61	20240419	131109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1028	-42	5	-3.93	124024739	119530	160.69	1072	1078	1016	1391	749	1070	1037.22	0.45	0	-1008	1107	1088	1069	1050	1031	1098	1060	39	321	100	740	1	1	39378420	405	12.39	1.05	12	0.30	83.00	978.00	1464	20230518	-29.78	965	20230427	6.53	1174	-12.44	20240105	998	3.01	20240201	1464	-29.78	20230518	965	6.53	20230427	1.49	N	353190	100	39 억		178705	N	N	0	N	00	N
62	20240419	121105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1025	-45	5	-4.21	119112094	114737	154.25	1072	1078	1016	1391	749	1070	1037.74	0.45	0	-495	1107	1088	1069	1050	1031	1098	1060	39	321	100	740	1	1	39378420	404	12.35	1.05	12	0.29	83.00	978.00	1464	20230518	-29.99	965	20230427	6.22	1174	-12.69	20240105	998	2.71	20240201	1464	-29.99	20230518	965	6.22	20230427	1.49	N	353190	100	39 억		178705	N	N	0	N	00	N
63	20240419	111120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1036	-34	5	-3.18	71196779	68151	91.62	1072	1078	1036	1391	749	1070	1044.17	0.45	0	11055	1107	1088	1069	1050	1031	1098	1060	39	321	100	740	1	1	39378420	408	12.48	1.06	12	0.17	83.00	978.00	1464	20230518	-29.23	965	20230427	7.36	1174	-11.75	20240105	998	3.81	20240201	1464	-29.23	20230518	965	7.36	20230427	1.49	N	353190	100	39 억		178705	N	N	0	N	00	N
64	20240419	101114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	-27	5	-2.52	54210109	51772	69.60	1072	1078	1037	1391	749	1070	1046.46	0.45	0	6494	1107	1088	1069	1050	1031	1098	1060	39	321	100	740	1	1	39378420	411	12.57	1.07	12	0.13	83.00	978.00	1464	20230518	-28.76	965	20230427	8.08	1174	-11.16	20240105	998	4.51	20240201	1464	-28.76	20230518	965	8.08	20230427	1.49	N	353190	100	39 억		178705	N	N	0	N	00	N
65	20240419	091105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1052	-18	5	-1.68	15325313	14447	19.42	1072	1078	1052	1391	749	1070	1059.82	0.45	0	1188	1107	1088	1069	1050	1031	1098	1060	39	321	100	740	1	1	39378420	414	12.67	1.08	12	0.04	83.00	978.00	1464	20230518	-28.14	965	20230427	9.02	1174	-10.39	20240105	998	5.41	20240201	1464	-28.14	20230518	965	9.02	20230427	1.49	N	353190	100	39 억		178705	N	N	0	N	00	N
66	20240418	161106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	4	2	0.38	79563637	74384	18.66	1050	1088	1050	1385	747	1066	1069.65	0.46	0	-3261	1160	1112	1061	1013	962	1137	1038	39	319	100	740	1	1	39378420	421	12.89	1.09	12	0.19	83.00	978.00	1464	20230518	-26.91	965	20230427	10.88	1174	-8.86	20240105	998	7.21	20240201	1464	-26.91	20230518	965	10.88	20230427	1.50	N	353190	100	39 억		180909	N	N	0	N	00	N
67	20240418	151105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1071	5	2	0.47	77874828	72804	18.27	1050	1088	1050	1385	747	1066	1069.66	0.46	0	-3058	1160	1112	1061	1013	962	1137	1038	39	319	100	740	1	1	39378420	422	12.90	1.10	12	0.18	83.00	978.00	1464	20230518	-26.84	965	20230427	10.98	1174	-8.77	20240105	998	7.31	20240201	1464	-26.84	20230518	965	10.98	20230427	1.50	N	353190	100	39 억		180909	N	N	0	N	00	N
68	20240418	141112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1066	0	3	0.00	70383890	65788	16.51	1050	1088	1050	1385	747	1066	1069.88	0.46	0	-3645	1160	1112	1061	1013	962	1137	1038	39	319	100	740	1	1	39378420	420	12.84	1.09	12	0.17	83.00	978.00	1464	20230518	-27.19	965	20230427	10.47	1174	-9.20	20240105	998	6.81	20240201	1464	-27.19	20230518	965	10.47	20230427	1.50	N	353190	100	39 억		180909	N	N	0	N	00	N
69	20240418	131101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1062	-4	5	-0.38	60052144	56072	14.07	1050	1088	1050	1385	747	1066	1071.01	0.46	0	-4084	1160	1112	1061	1013	962	1137	1038	39	319	100	740	1	1	39378420	418	12.80	1.09	12	0.14	83.00	978.00	1464	20230518	-27.46	965	20230427	10.05	1174	-9.54	20240105	998	6.41	20240201	1464	-27.46	20230518	965	10.05	20230427	1.50	N	353190	100	39 억		180909	N	N	0	N	00	N
70	20240418	121103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1082	16	2	1.50	51199939	47793	11.99	1050	1088	1050	1385	747	1066	1071.32	0.46	0	-5750	1160	1112	1061	1013	962	1137	1038	39	319	100	740	1	1	39378420	426	13.04	1.11	12	0.12	83.00	978.00	1464	20230518	-26.09	965	20230427	12.12	1174	-7.84	20240105	998	8.42	20240201	1464	-26.09	20230518	965	12.12	20230427	1.50	N	353190	100	39 억		180909	N	N	0	N	00	N
71	20240418	111110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	6	2	0.56	43724316	40813	10.24	1050	1088	1050	1385	747	1066	1071.37	0.46	0	-3616	1160	1112	1061	1013	962	1137	1038	39	319	100	740	1	1	39378420	422	12.92	1.10	12	0.10	83.00	978.00	1464	20230518	-26.78	965	20230427	11.09	1174	-8.69	20240105	998	7.41	20240201	1464	-26.78	20230518	965	11.09	20230427	1.50	N	353190	100	39 억		180909	N	N	0	N	00	N
72	20240418	101105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1076	10	2	0.94	39245494	36634	9.19	1050	1088	1050	1385	747	1066	1071.33	0.46	0	-3389	1160	1112	1061	1013	962	1137	1038	39	319	100	740	1	1	39378420	424	12.96	1.10	12	0.09	83.00	978.00	1464	20230518	-26.50	965	20230427	11.50	1174	-8.35	20240105	998	7.82	20240201	1464	-26.50	20230518	965	11.50	20230427	1.50	N	353190	100	39 억		180909	N	N	0	N	00	N
73	20240418	091102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1075	9	2	0.84	16813573	15736	3.95	1050	1076	1050	1385	747	1066	1068.52	0.46	0	-4086	1160	1112	1061	1013	962	1137	1038	39	319	100	740	1	1	39378420	423	12.95	1.10	12	0.04	83.00	978.00	1464	20230518	-26.57	965	20230427	11.40	1174	-8.43	20240105	998	7.72	20240201	1464	-26.57	20230518	965	11.40	20230427	1.50	N	353190	100	39 억		180909	N	N	0	N	00	N
74	20240417	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1066	56	2	5.54	422454664	397571	325.95	1019	1109	1010	1313	707	1010	1062.55	0.42	0	17352	1029	1019	1012	1002	995	1016	999	39	303	100	700	1	1	39378420	420	12.84	1.09	12	1.01	83.00	978.00	1464	20230518	-27.19	965	20230427	10.47	1174	-9.20	20240105	998	6.81	20240201	1464	-27.19	20230518	965	10.47	20230427	1.50	N	353190	100	39 억		164265	N	N	0	N	00	N
75	20240417	151110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	62	2	6.14	414031678	389673	319.47	1019	1109	1010	1313	707	1010	1062.51	0.42	0	17458	1029	1019	1012	1002	995	1016	999	39	303	100	700	1	1	39378420	422	12.92	1.10	12	0.99	83.00	978.00	1464	20230518	-26.78	965	20230427	11.09	1174	-8.69	20240105	998	7.41	20240201	1464	-26.78	20230518	965	11.09	20230427	1.50	N	353190	100	39 억		164265	N	N	0	N	00	N
76	20240417	141107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	33	2	3.27	272432605	256805	210.54	1019	1109	1010	1313	707	1010	1060.85	0.42	0	3945	1029	1019	1012	1002	995	1016	999	39	303	100	700	1	1	39378420	411	12.57	1.07	12	0.65	83.00	978.00	1464	20230518	-28.76	965	20230427	8.08	1174	-11.16	20240105	998	4.51	20240201	1464	-28.76	20230518	965	8.08	20230427	1.50	N	353190	100	39 억		164265	N	N	0	N	00	N
77	20240417	131108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1035	25	2	2.48	42162366	41144	33.73	1019	1038	1010	1313	707	1010	1024.75	0.42	0	3100	1029	1019	1012	1002	995	1016	999	39	303	100	700	1	1	39378420	408	12.47	1.06	12	0.10	83.00	978.00	1464	20230518	-29.30	965	20230427	7.25	1174	-11.84	20240105	998	3.71	20240201	1464	-29.30	20230518	965	7.25	20230427	1.50	N	353190	100	39 억		164265	N	N	0	N	00	N
78	20240417	121109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1037	27	2	2.67	38846025	37938	31.10	1019	1038	1010	1313	707	1010	1023.93	0.42	0	3100	1029	1019	1012	1002	995	1016	999	39	303	100	700	1	1	39378420	408	12.49	1.06	12	0.10	83.00	978.00	1464	20230518	-29.17	965	20230427	7.46	1174	-11.67	20240105	998	3.91	20240201	1464	-29.17	20230518	965	7.46	20230427	1.50	N	353190	100	39 억		164265	N	N	0	N	00	N
79	20240417	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1036	26	2	2.57	34350811	33600	27.55	1019	1036	1010	1313	707	1010	1022.35	0.42	0	3117	1029	1019	1012	1002	995	1016	999	39	303	100	700	1	1	39378420	408	12.48	1.06	12	0.09	83.00	978.00	1464	20230518	-29.23	965	20230427	7.36	1174	-11.75	20240105	998	3.81	20240201	1464	-29.23	20230518	965	7.36	20230427	1.50	N	353190	100	39 억		164265	N	N	0	N	00	N
80	20240417	101103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1034	24	2	2.38	20021953	19663	16.12	1019	1034	1010	1313	707	1010	1018.26	0.42	0	3194	1029	1019	1012	1002	995	1016	999	39	303	100	700	1	1	39378420	407	12.46	1.06	12	0.05	83.00	978.00	1464	20230518	-29.37	965	20230427	7.15	1174	-11.93	20240105	998	3.61	20240201	1464	-29.37	20230518	965	7.15	20230427	1.50	N	353190	100	39 억		164265	N	N	0	N	00	N
81	20240417	091058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1020	10	2	0.99	13512795	13309	10.91	1019	1020	1010	1313	707	1010	1015.31	0.42	0	3470	1029	1019	1012	1002	995	1016	999	39	303	100	700	1	1	39378420	402	12.29	1.04	12	0.03	83.00	978.00	1464	20230518	-30.33	965	20230427	5.70	1174	-13.12	20240105	998	2.20	20240201	1464	-30.33	20230518	965	5.70	20230427	1.50	N	353190	100	39 억		164265	N	N	0	N	00	N
82	20240416	161104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1010	-13	5	-1.27	122985209	121869	97.92	1022	1022	1005	1329	717	1023	1009.10	0.44	0	-9617	1064	1043	1023	1002	982	1033	992	39	306	100	710	1	1	39378420	398	12.17	1.03	12	0.31	83.00	978.00	1464	20230518	-31.01	965	20230427	4.66	1174	-13.97	20240105	998	1.20	20240201	1464	-31.01	20230518	965	4.66	20230427	1.51	N	353190	100	39 억		173461	N	N	0	N	00	N
83	20240416	151103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1008	-15	5	-1.47	116569034	115515	92.82	1022	1022	1005	1329	717	1023	1009.06	0.44	0	-7767	1064	1043	1023	1002	982	1033	992	39	306	100	710	1	1	39378420	397	12.14	1.03	12	0.29	83.00	978.00	1464	20230518	-31.15	965	20230427	4.46	1174	-14.14	20240105	998	1.00	20240201	1464	-31.15	20230518	965	4.46	20230427	1.51	N	353190	100	39 억		173461	N	N	0	N	00	N
84	20240416	141104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1005	-18	5	-1.76	114469619	113433	91.15	1022	1022	1005	1329	717	1023	1009.07	0.44	0	-7233	1064	1043	1023	1002	982	1033	992	39	306	100	710	1	1	39378420	396	12.11	1.03	12	0.29	83.00	978.00	1464	20230518	-31.35	965	20230427	4.15	1174	-14.40	20240105	998	0.70	20240201	1464	-31.35	20230518	965	4.15	20230427	1.51	N	353190	100	39 억		173461	N	N	0	N	00	N
85	20240416	131100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1015	-8	5	-0.78	105953702	104987	84.36	1022	1022	1006	1329	717	1023	1009.14	0.44	0	-7055	1064	1043	1023	1002	982	1033	992	39	306	100	710	1	1	39378420	400	12.23	1.04	12	0.27	83.00	978.00	1464	20230518	-30.67	965	20230427	5.18	1174	-13.54	20240105	998	1.70	20240201	1464	-30.67	20230518	965	5.18	20230427	1.51	N	353190	100	39 억		173461	N	N	0	N	00	N
86	20240416	121104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1010	-13	5	-1.27	88882188	88098	70.79	1022	1022	1006	1329	717	1023	1008.81	0.44	0	-9518	1064	1043	1023	1002	982	1033	992	39	306	100	710	1	1	39378420	398	12.17	1.03	12	0.22	83.00	978.00	1464	20230518	-31.01	965	20230427	4.66	1174	-13.97	20240105	998	1.20	20240201	1464	-31.01	20230518	965	4.66	20230427	1.51	N	353190	100	39 억		173461	N	N	0	N	00	N
87	20240416	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1012	-11	5	-1.08	42787125	42326	34.01	1022	1022	1007	1329	717	1023	1010.74	0.44	0	4340	1064	1043	1023	1002	982	1033	992	39	306	100	710	1	1	39378420	399	12.19	1.03	12	0.11	83.00	978.00	1464	20230518	-30.87	965	20230427	4.87	1174	-13.80	20240105	998	1.40	20240201	1464	-30.87	20230518	965	4.87	20230427	1.51	N	353190	100	39 억		173461	N	N	0	N	00	N
88	20240416	101050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1011	-12	5	-1.17	15406981	15188	12.20	1022	1022	1011	1329	717	1023	1014.10	0.44	0	-1763	1064	1043	1023	1002	982	1033	992	39	306	100	710	1	1	39378420	398	12.18	1.03	12	0.04	83.00	978.00	1464	20230518	-30.94	965	20230427	4.77	1174	-13.88	20240105	998	1.30	20240201	1464	-30.94	20230518	965	4.77	20230427	1.51	N	353190	100	39 억		173461	N	N	0	N	00	N
89	20240416	091050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1020	-3	5	-0.29	2576982	2521	2.03	1022	1022	1013	1329	717	1023	1021.99	0.44	0	1	1064	1043	1023	1002	982	1033	992	39	306	100	710	1	1	39378420	402	12.29	1.04	12	0.01	83.00	978.00	1464	20230518	-30.33	965	20230427	5.70	1174	-13.12	20240105	998	2.20	20240201	1464	-30.33	20230518	965	5.70	20230427	1.51	N	353190	100	39 억		173461	N	N	0	N	00	N
90	20240415	161049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1023	-23	5	-2.20	127215829	124453	239.22	1041	1044	1003	1359	733	1046	1022.19	0.42	0	8869	1058	1051	1042	1035	1026	1055	1039	39	313	100	730	1	1	39378420	403	12.33	1.05	12	0.32	83.00	978.00	1464	20230518	-30.12	965	20230427	6.01	1174	-12.86	20240105	998	2.51	20240201	1464	-30.12	20230518	965	6.01	20230427	1.51	N	353190	100	39 억		164590	N	N	0	N	00	N
91	20240415	151054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1020	-26	5	-2.49	121746091	119098	228.92	1041	1044	1003	1359	733	1046	1022.22	0.42	0	9828	1058	1051	1042	1035	1026	1055	1039	39	313	100	730	1	1	39378420	402	12.29	1.04	12	0.30	83.00	978.00	1464	20230518	-30.33	965	20230427	5.70	1174	-13.12	20240105	998	2.20	20240201	1464	-30.33	20230518	965	5.70	20230427	1.51	N	353190	100	39 억		164590	N	N	0	N	00	N
92	20240415	141047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1027	-19	5	-1.82	89510265	87409	168.01	1041	1044	1003	1359	733	1046	1024.03	0.42	0	5765	1058	1051	1042	1035	1026	1055	1039	39	313	100	730	1	1	39378420	404	12.37	1.05	12	0.22	83.00	978.00	1464	20230518	-29.85	965	20230427	6.42	1174	-12.52	20240105	998	2.91	20240201	1464	-29.85	20230518	965	6.42	20230427	1.51	N	353190	100	39 억		164590	N	N	0	N	00	N
93	20240415	131034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1025	-21	5	-2.01	65996888	64426	123.84	1041	1044	1003	1359	733	1046	1024.37	0.42	0	5814	1058	1051	1042	1035	1026	1055	1039	39	313	100	730	1	1	39378420	404	12.35	1.05	12	0.16	83.00	978.00	1464	20230518	-29.99	965	20230427	6.22	1174	-12.69	20240105	998	2.71	20240201	1464	-29.99	20230518	965	6.22	20230427	1.51	N	353190	100	39 억		164590	N	N	0	N	00	N
94	20240415	121051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1031	-15	5	-1.43	64749022	63212	121.50	1041	1044	1003	1359	733	1046	1024.30	0.42	0	6268	1058	1051	1042	1035	1026	1055	1039	39	313	100	730	1	1	39378420	406	12.42	1.05	12	0.16	83.00	978.00	1464	20230518	-29.58	965	20230427	6.84	1174	-12.18	20240105	998	3.31	20240201	1464	-29.58	20230518	965	6.84	20230427	1.51	N	353190	100	39 억		164590	N	N	0	N	00	N
95	20240415	111050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1031	-15	5	-1.43	61748851	60286	115.88	1041	1044	1003	1359	733	1046	1024.25	0.42	0	6816	1058	1051	1042	1035	1026	1055	1039	39	313	100	730	1	1	39378420	406	12.42	1.05	12	0.15	83.00	978.00	1464	20230518	-29.58	965	20230427	6.84	1174	-12.18	20240105	998	3.31	20240201	1464	-29.58	20230518	965	6.84	20230427	1.51	N	353190	100	39 억		164590	N	N	0	N	00	N
96	20240415	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1038	-8	5	-0.76	42984337	41958	80.65	1041	1044	1003	1359	733	1046	1024.43	0.42	0	-1794	1058	1051	1042	1035	1026	1055	1039	39	313	100	730	1	1	39378420	409	12.51	1.06	12	0.11	83.00	978.00	1464	20230518	-29.10	965	20230427	7.56	1174	-11.58	20240105	998	4.01	20240201	1464	-29.10	20230518	965	7.56	20230427	1.51	N	353190	100	39 억		164590	N	N	0	N	00	N
97	20240415	091052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1032	-14	5	-1.34	17358945	16953	32.59	1041	1044	1003	1359	733	1046	1023.88	0.42	0	-3314	1058	1051	1042	1035	1026	1055	1039	39	313	100	730	1	1	39378420	406	12.43	1.06	12	0.04	83.00	978.00	1464	20230518	-29.51	965	20230427	6.94	1174	-12.10	20240105	998	3.41	20240201	1464	-29.51	20230518	965	6.94	20230427	1.51	N	353190	100	39 억		164590	N	N	0	N	00	N
98	20240412	161042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	4	2	0.38	54185200	52011	52.46	1042	1049	1033	1354	730	1042	1041.80	0.43	0	-7532	1072	1056	1039	1023	1006	1065	1032	39	312	100	720	1	1	39378420	412	12.60	1.07	12	0.13	83.00	978.00	1464	20230518	-28.55	965	20230427	8.39	1174	-10.90	20240105	998	4.81	20240201	1464	-28.55	20230518	965	8.39	20230427	1.47	N	353190	100	39 억		169474	N	N	0	N	00	N
99	20240412	151047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	3	2	0.29	51373677	49323	49.75	1042	1049	1033	1354	730	1042	1041.58	0.43	0	-6646	1072	1056	1039	1023	1006	1065	1032	39	312	100	720	1	1	39378420	412	12.59	1.07	12	0.13	83.00	978.00	1464	20230518	-28.62	965	20230427	8.29	1174	-10.99	20240105	998	4.71	20240201	1464	-28.62	20230518	965	8.29	20230427	1.47	N	353190	100	39 억		169474	N	N	0	N	00	N
100	20240412	141043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	4	2	0.38	48620027	46681	47.09	1042	1049	1033	1354	730	1042	1041.54	0.43	0	-5260	1072	1056	1039	1023	1006	1065	1032	39	312	100	720	1	1	39378420	412	12.60	1.07	12	0.12	83.00	978.00	1464	20230518	-28.55	965	20230427	8.39	1174	-10.90	20240105	998	4.81	20240201	1464	-28.55	20230518	965	8.39	20230427	1.47	N	353190	100	39 억		169474	N	N	0	N	00	N
101	20240412	131031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	1	2	0.10	31663506	30413	30.68	1042	1049	1033	1354	730	1042	1041.12	0.43	0	-6099	1072	1056	1039	1023	1006	1065	1032	39	312	100	720	1	1	39378420	411	12.57	1.07	12	0.08	83.00	978.00	1464	20230518	-28.76	965	20230427	8.08	1174	-11.16	20240105	998	4.51	20240201	1464	-28.76	20230518	965	8.08	20230427	1.47	N	353190	100	39 억		169474	N	N	0	N	00	N
102	20240412	121037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	3	2	0.29	28330510	27208	27.45	1042	1049	1033	1354	730	1042	1041.26	0.43	0	-6506	1072	1056	1039	1023	1006	1065	1032	39	312	100	720	1	1	39378420	412	12.59	1.07	12	0.07	83.00	978.00	1464	20230518	-28.62	965	20230427	8.29	1174	-10.99	20240105	998	4.71	20240201	1464	-28.62	20230518	965	8.29	20230427	1.47	N	353190	100	39 억		169474	N	N	0	N	00	N
103	20240412	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1040	-2	5	-0.19	10581129	10187	10.28	1042	1049	1033	1354	730	1042	1038.69	0.43	0	-3599	1072	1056	1039	1023	1006	1065	1032	39	312	100	720	1	1	39378420	410	12.53	1.06	12	0.03	83.00	978.00	1464	20230518	-28.96	965	20230427	7.77	1174	-11.41	20240105	998	4.21	20240201	1464	-28.96	20230518	965	7.77	20230427	1.47	N	353190	100	39 억		169474	N	N	0	N	00	N
104	20240412	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1037	-5	5	-0.48	5058396	4868	4.91	1042	1049	1033	1354	730	1042	1039.11	0.43	0	-841	1072	1056	1039	1023	1006	1065	1032	39	312	100	720	1	1	39378420	408	12.49	1.06	12	0.01	83.00	978.00	1464	20230518	-29.17	965	20230427	7.46	1174	-11.67	20240105	998	3.91	20240201	1464	-29.17	20230518	965	7.46	20230427	1.47	N	353190	100	39 억		169474	N	N	0	N	00	N
105	20240412	091039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1036	-6	5	-0.58	1638778	1579	1.59	1042	1042	1033	1354	730	1042	1037.85	0.43	0	87	1072	1056	1039	1023	1006	1065	1032	39	312	100	720	1	1	39378420	408	12.48	1.06	12	0.00	83.00	978.00	1464	20230518	-29.23	965	20230427	7.36	1174	-11.75	20240105	998	3.81	20240201	1464	-29.23	20230518	965	7.36	20230427	1.47	N	353190	100	39 억		169474	N	N	0	N	00	N
106	20240411	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	2	2	0.19	102771096	99135	97.20	1040	1055	1022	1352	728	1040	1036.68	0.44	0	-3943	1068	1054	1042	1028	1016	1048	1022	39	312	100	720	1	1	39378420	410	12.55	1.07	12	0.25	83.00	978.00	1464	20230518	-28.83	965	20230427	7.98	1174	-11.24	20240105	998	4.41	20240201	1464	-28.83	20230518	965	7.98	20230427	1.47	N	353190	100	39 억		172233	N	N	0	N	00	N
107	20240411	151038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	6	2	0.58	96318690	92928	91.11	1040	1055	1022	1352	728	1040	1036.49	0.44	0	-3154	1068	1054	1042	1028	1016	1048	1022	39	312	100	720	1	1	39378420	412	12.60	1.07	12	0.24	83.00	978.00	1464	20230518	-28.55	965	20230427	8.39	1174	-10.90	20240105	998	4.81	20240201	1464	-28.55	20230518	965	8.39	20230427	1.47	N	353190	100	39 억		172233	N	N	0	N	00	N
108	20240411	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	5	2	0.48	92523170	89286	87.54	1040	1055	1022	1352	728	1040	1036.25	0.44	0	-2694	1068	1054	1042	1028	1016	1048	1022	39	312	100	720	1	1	39378420	412	12.59	1.07	12	0.23	83.00	978.00	1464	20230518	-28.62	965	20230427	8.29	1174	-10.99	20240105	998	4.71	20240201	1464	-28.62	20230518	965	8.29	20230427	1.47	N	353190	100	39 억		172233	N	N	0	N	00	N
109	20240411	131022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	3	2	0.29	88084522	85033	83.37	1040	1055	1022	1352	728	1040	1035.88	0.44	0	-2800	1068	1054	1042	1028	1016	1048	1022	39	312	100	720	1	1	39378420	411	12.57	1.07	12	0.22	83.00	978.00	1464	20230518	-28.76	965	20230427	8.08	1174	-11.16	20240105	998	4.51	20240201	1464	-28.76	20230518	965	8.08	20230427	1.47	N	353190	100	39 억		172233	N	N	0	N	00	N
110	20240411	121037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1050	10	2	0.96	84311514	81433	79.84	1040	1050	1022	1352	728	1040	1035.35	0.44	0	-2008	1068	1054	1042	1028	1016	1048	1022	39	312	100	720	1	1	39378420	413	12.65	1.07	12	0.21	83.00	978.00	1464	20230518	-28.28	965	20230427	8.81	1174	-10.56	20240105	998	5.21	20240201	1464	-28.28	20230518	965	8.81	20230427	1.47	N	353190	100	39 억		172233	N	N	0	N	00	N
111	20240411	111027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1039	-1	5	-0.10	63150813	61164	59.97	1040	1049	1022	1352	728	1040	1032.48	0.44	0	8378	1068	1054	1042	1028	1016	1048	1022	39	312	100	720	1	1	39378420	409	12.52	1.06	12	0.16	83.00	978.00	1464	20230518	-29.03	965	20230427	7.67	1174	-11.50	20240105	998	4.11	20240201	1464	-29.03	20230518	965	7.67	20230427	1.47	N	353190	100	39 억		172233	N	N	0	N	00	N
112	20240411	101033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1037	-3	5	-0.29	39836628	38632	37.88	1040	1047	1022	1352	728	1040	1031.17	0.44	0	-5898	1068	1054	1042	1028	1016	1048	1022	39	312	100	720	1	1	39378420	408	12.49	1.06	12	0.10	83.00	978.00	1464	20230518	-29.17	965	20230427	7.46	1174	-11.67	20240105	998	3.91	20240201	1464	-29.17	20230518	965	7.46	20230427	1.47	N	353190	100	39 억		172233	N	N	0	N	00	N
113	20240411	091034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1036	-4	5	-0.38	13549264	13060	12.80	1040	1047	1033	1352	728	1040	1037.46	0.44	0	-1709	1068	1054	1042	1028	1016	1048	1022	39	312	100	720	1	1	39378420	408	12.48	1.06	12	0.03	83.00	978.00	1464	20230518	-29.23	965	20230427	7.36	1174	-11.75	20240105	998	3.81	20240201	1464	-29.23	20230518	965	7.36	20230427	1.47	N	353190	100	39 억		172233	N	N	0	N	00	N
114	20240409	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1040	-16	5	-1.52	105710982	101991	89.41	1056	1056	1030	1372	740	1056	1036.47	0.49	0	-26449	1088	1071	1052	1035	1016	1062	1026	39	316	100	730	1	1	39378420	410	12.53	1.06	12	0.26	83.00	978.00	1464	20230518	-28.96	960	20230404	8.33	1174	-11.41	20240105	998	4.21	20240201	1464	-28.96	20230518	965	7.77	20230427	1.43	N	353190	100	39 억		192756	N	N	0	N	00	N
115	20240409	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1037	-19	5	-1.80	98833901	95369	83.60	1056	1056	1030	1372	740	1056	1036.33	0.49	0	-23858	1088	1071	1052	1035	1016	1062	1026	39	316	100	730	1	1	39378420	408	12.49	1.06	12	0.24	83.00	978.00	1464	20230518	-29.17	960	20230404	8.02	1174	-11.67	20240105	998	3.91	20240201	1464	-29.17	20230518	965	7.46	20230427	1.43	N	353190	100	39 억		192756	N	N	0	N	00	N
116	20240409	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1037	-19	5	-1.80	85931417	82873	72.65	1056	1056	1030	1372	740	1056	1036.90	0.49	0	-21704	1088	1071	1052	1035	1016	1062	1026	39	316	100	730	1	1	39378420	408	12.49	1.06	12	0.21	83.00	978.00	1464	20230518	-29.17	960	20230404	8.02	1174	-11.67	20240105	998	3.91	20240201	1464	-29.17	20230518	965	7.46	20230427	1.43	N	353190	100	39 억		192756	N	N	0	N	00	N
117	20240409	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1037	-19	5	-1.80	77014206	74248	65.09	1056	1056	1030	1372	740	1056	1037.26	0.49	0	-21142	1088	1071	1052	1035	1016	1062	1026	39	316	100	730	1	1	39378420	408	12.49	1.06	12	0.19	83.00	978.00	1464	20230518	-29.17	960	20230404	8.02	1174	-11.67	20240105	998	3.91	20240201	1464	-29.17	20230518	965	7.46	20230427	1.43	N	353190	100	39 억		192756	N	N	0	N	00	N
118	20240409	121024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1035	-21	5	-1.99	62042385	59768	52.39	1056	1056	1030	1372	740	1056	1038.05	0.49	0	-15200	1088	1071	1052	1035	1016	1062	1026	39	316	100	730	1	1	39378420	408	12.47	1.06	12	0.15	83.00	978.00	1464	20230518	-29.30	960	20230404	7.81	1174	-11.84	20240105	998	3.71	20240201	1464	-29.30	20230518	965	7.25	20230427	1.43	N	353190	100	39 억		192756	N	N	0	N	00	N
119	20240409	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1032	-24	5	-2.27	50359462	48492	42.51	1056	1056	1030	1372	740	1056	1038.51	0.49	0	-14246	1088	1071	1052	1035	1016	1062	1026	39	316	100	730	1	1	39378420	406	12.43	1.06	12	0.12	83.00	978.00	1464	20230518	-29.51	960	20230404	7.50	1174	-12.10	20240105	998	3.41	20240201	1464	-29.51	20230518	965	6.94	20230427	1.43	N	353190	100	39 억		192756	N	N	0	N	00	N
120	20240409	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1041	-15	5	-1.42	15306366	14654	12.85	1056	1056	1040	1372	740	1056	1044.51	0.49	0	1488	1088	1071	1052	1035	1016	1062	1026	39	316	100	730	1	1	39378420	410	12.54	1.06	12	0.04	83.00	978.00	1464	20230518	-28.89	960	20230404	8.44	1174	-11.33	20240105	998	4.31	20240201	1464	-28.89	20230518	965	7.88	20230427	1.43	N	353190	100	39 억		192756	N	N	0	N	00	N
121	20240409	091034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	-10	5	-0.95	3327379	3170	2.78	1056	1056	1045	1372	740	1056	1049.64	0.49	0	1088	1088	1071	1052	1035	1016	1062	1026	39	316	100	730	1	1	39378420	412	12.60	1.07	12	0.01	83.00	978.00	1464	20230518	-28.55	960	20230404	8.96	1174	-10.90	20240105	998	4.81	20240201	1464	-28.55	20230518	965	8.39	20230427	1.43	N	353190	100	39 억		192756	N	N	0	N	00	N
122	20240408	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1056	-3	5	-0.28	117937356	111766	100.45	1058	1069	1033	1376	742	1059	1055.18	0.54	0	-17756	1091	1074	1066	1049	1041	1071	1046	39	317	100	740	1	1	39378420	416	12.72	1.08	12	0.28	83.00	978.00	1464	20230518	-27.87	958	20230403	10.23	1174	-10.05	20240105	998	5.81	20240201	1464	-27.87	20230518	965	9.43	20230427	1.44	N	353190	100	39 억		211253	N	N	0	N	00	N
123	20240408	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1056	-3	5	-0.28	114778628	108768	97.75	1058	1069	1033	1376	742	1059	1055.23	0.54	0	-17583	1091	1074	1066	1049	1041	1071	1046	39	317	100	740	1	1	39378420	416	12.72	1.08	12	0.28	83.00	978.00	1464	20230518	-27.87	958	20230403	10.23	1174	-10.05	20240105	998	5.81	20240201	1464	-27.87	20230518	965	9.43	20230427	1.44	N	353190	100	39 억		211253	N	N	0	N	00	N
124	20240408	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1050	-9	5	-0.85	97832308	92634	83.25	1058	1069	1033	1376	742	1059	1056.09	0.54	0	-18306	1091	1074	1066	1049	1041	1071	1046	39	317	100	740	1	1	39378420	413	12.65	1.07	12	0.24	83.00	978.00	1464	20230518	-28.28	958	20230403	9.60	1174	-10.56	20240105	998	5.21	20240201	1464	-28.28	20230518	965	8.81	20230427	1.44	N	353190	100	39 억		211253	N	N	0	N	00	N
125	20240408	131015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1055	-4	5	-0.38	66349238	62538	56.20	1058	1069	1052	1376	742	1059	1060.97	0.54	0	-12134	1091	1074	1066	1049	1041	1071	1046	39	317	100	740	1	1	39378420	415	12.71	1.08	12	0.16	83.00	978.00	1464	20230518	-27.94	958	20230403	10.13	1174	-10.14	20240105	998	5.71	20240201	1464	-27.94	20230518	965	9.33	20230427	1.44	N	353190	100	39 억		211253	N	N	0	N	00	N
126	20240408	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1059	0	3	0.00	57660434	54303	48.80	1058	1069	1055	1376	742	1059	1061.87	0.54	0	-9748	1091	1074	1066	1049	1041	1071	1046	39	317	100	740	1	1	39378420	417	12.76	1.08	12	0.14	83.00	978.00	1464	20230518	-27.66	958	20230403	10.54	1174	-9.80	20240105	998	6.11	20240201	1464	-27.66	20230518	965	9.74	20230427	1.44	N	353190	100	39 억		211253	N	N	0	N	00	N
127	20240408	111025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1069	10	2	0.94	42166565	39704	35.68	1058	1069	1055	1376	742	1059	1062.09	0.54	0	-4494	1091	1074	1066	1049	1041	1071	1046	39	317	100	740	1	1	39378420	421	12.88	1.09	12	0.10	83.00	978.00	1464	20230518	-26.98	958	20230403	11.59	1174	-8.94	20240105	998	7.11	20240201	1464	-26.98	20230518	965	10.78	20230427	1.44	N	353190	100	39 억		211253	N	N	0	N	00	N
128	20240408	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1061	2	2	0.19	25213934	23749	21.34	1058	1069	1055	1376	742	1059	1061.78	0.54	0	-1701	1091	1074	1066	1049	1041	1071	1046	39	317	100	740	1	1	39378420	418	12.78	1.08	12	0.06	83.00	978.00	1464	20230518	-27.53	958	20230403	10.75	1174	-9.63	20240105	998	6.31	20240201	1464	-27.53	20230518	965	9.95	20230427	1.44	N	353190	100	39 억		211253	N	N	0	N	00	N
129	20240408	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	6	2	0.57	11482148	10851	9.75	1058	1065	1055	1376	742	1059	1058.10	0.54	0	430	1091	1074	1066	1049	1041	1071	1046	39	317	100	740	1	1	39378420	419	12.83	1.09	12	0.03	83.00	978.00	1464	20230518	-27.25	958	20230403	11.17	1174	-9.28	20240105	998	6.71	20240201	1464	-27.25	20230518	965	10.36	20230427	1.44	N	353190	100	39 억		211253	N	N	0	N	00	N
130	20240405	161017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1059	-25	5	-2.31	118473947	111267	107.02	1074	1083	1058	1409	759	1084	1064.78	0.55	0	-6019	1110	1096	1075	1061	1040	1104	1069	39	325	100	750	1	1	39378420	417	12.76	1.08	12	0.28	83.00	978.00	1464	20230518	-27.66	958	20230403	10.54	1174	-9.80	20240105	998	6.11	20240201	1464	-27.66	20230518	965	9.74	20230427	1.44	N	353190	100	39 억		216551	N	N	0	N	00	N
131	20240405	151014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1061	-23	5	-2.12	112772815	105886	101.84	1074	1083	1058	1409	759	1084	1065.04	0.55	0	-4300	1110	1096	1075	1061	1040	1104	1069	39	325	100	750	1	1	39378420	418	12.78	1.08	12	0.27	83.00	978.00	1464	20230518	-27.53	958	20230403	10.75	1174	-9.63	20240105	998	6.31	20240201	1464	-27.53	20230518	965	9.95	20230427	1.44	N	353190	100	39 억		216551	N	N	0	N	00	N
132	20240405	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1073	-11	5	-1.01	106078409	99584	95.78	1074	1083	1058	1409	759	1084	1065.22	0.55	0	-3625	1110	1096	1075	1061	1040	1104	1069	39	325	100	750	1	1	39378420	423	12.93	1.10	12	0.25	83.00	978.00	1464	20230518	-26.71	958	20230403	12.00	1174	-8.60	20240105	998	7.52	20240201	1464	-26.71	20230518	965	11.19	20230427	1.44	N	353190	100	39 억		216551	N	N	0	N	00	N
133	20240405	131008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1061	-23	5	-2.12	84306904	79040	76.02	1074	1083	1059	1409	759	1084	1066.64	0.55	0	-645	1110	1096	1075	1061	1040	1104	1069	39	325	100	750	1	1	39378420	418	12.78	1.08	12	0.20	83.00	978.00	1464	20230518	-27.53	958	20230403	10.75	1174	-9.63	20240105	998	6.31	20240201	1464	-27.53	20230518	965	9.95	20230427	1.44	N	353190	100	39 억		216551	N	N	0	N	00	N
134	20240405	121012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	-24	5	-2.21	72323024	67742	65.15	1074	1083	1059	1409	759	1084	1067.62	0.55	0	2662	1110	1096	1075	1061	1040	1104	1069	39	325	100	750	1	1	39378420	417	12.77	1.08	12	0.17	83.00	978.00	1464	20230518	-27.60	958	20230403	10.65	1174	-9.71	20240105	998	6.21	20240201	1464	-27.60	20230518	965	9.84	20230427	1.44	N	353190	100	39 억		216551	N	N	0	N	00	N
135	20240405	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1063	-21	5	-1.94	61850086	57871	55.66	1074	1083	1059	1409	759	1084	1068.76	0.55	0	3962	1110	1096	1075	1061	1040	1104	1069	39	325	100	750	1	1	39378420	419	12.81	1.09	12	0.15	83.00	978.00	1464	20230518	-27.39	958	20230403	10.96	1174	-9.45	20240105	998	6.51	20240201	1464	-27.39	20230518	965	10.16	20230427	1.44	N	353190	100	39 억		216551	N	N	0	N	00	N
136	20240405	100849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	-6	5	-0.55	29075702	27087	26.05	1074	1083	1064	1409	759	1084	1073.42	0.55	0	-183	1110	1096	1075	1061	1040	1104	1069	39	325	100	750	1	1	39378420	424	12.99	1.10	12	0.07	83.00	978.00	1464	20230518	-26.37	958	20230403	12.53	1174	-8.18	20240105	998	8.02	20240201	1464	-26.37	20230518	965	11.71	20230427	1.44	N	353190	100	39 억		216551	N	N	0	N	00	N
137	20240405	091000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1074	-10	5	-0.92	7366882	6891	6.63	1074	1074	1064	1409	759	1084	1069.06	0.55	0	1321	1110	1096	1075	1061	1040	1104	1069	39	325	100	750	1	1	39378420	423	12.94	1.10	12	0.02	83.00	978.00	1464	20230518	-26.64	958	20230403	12.11	1174	-8.52	20240105	998	7.62	20240201	1464	-26.64	20230518	965	11.30	20230427	1.44	N	353190	100	39 억		216551	N	N	0	N	00	N
138	20240404	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1084	-5	5	-0.46	112054744	103805	96.72	1081	1089	1054	1415	763	1089	1079.43	0.55	0	-761	1133	1110	1080	1057	1027	1115	1062	39	326	100	760	1	1	39378420	427	13.06	1.11	12	0.26	83.00	978.00	1464	20230518	-25.96	958	20230403	13.15	1174	-7.67	20240105	998	8.62	20240201	1464	-25.96	20230518	960	12.92	20230404	1.40	N	353190	100	39 억		217301	N	N	0	N	00	N
139	20240404	150955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1087	-2	5	-0.18	111815180	103584	96.52	1081	1089	1054	1415	763	1089	1079.42	0.55	0	-735	1133	1110	1080	1057	1027	1115	1062	39	326	100	760	1	1	39378420	428	13.10	1.11	12	0.26	83.00	978.00	1464	20230518	-25.75	958	20230403	13.47	1174	-7.41	20240105	998	8.92	20240201	1464	-25.75	20230518	960	13.23	20230404	1.40	N	353190	100	39 억		217301	N	N	0	N	00	N
140	20240404	141003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1081	-8	5	-0.73	100508204	93111	86.76	1081	1089	1054	1415	763	1089	1079.40	0.55	0	-804	1133	1110	1080	1057	1027	1115	1062	39	326	100	760	1	1	39378420	426	13.02	1.11	12	0.24	83.00	978.00	1464	20230518	-26.16	958	20230403	12.84	1174	-7.92	20240105	998	8.32	20240201	1464	-26.16	20230518	960	12.60	20230404	1.40	N	353190	100	39 억		217301	N	N	0	N	00	N
141	20240404	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1087	-2	5	-0.18	93056543	86230	80.35	1081	1089	1054	1415	763	1089	1079.11	0.55	0	199	1133	1110	1080	1057	1027	1115	1062	39	326	100	760	1	1	39378420	428	13.10	1.11	12	0.22	83.00	978.00	1464	20230518	-25.75	958	20230403	13.47	1174	-7.41	20240105	998	8.92	20240201	1464	-25.75	20230518	960	13.23	20230404	1.40	N	353190	100	39 억		217301	N	N	0	N	00	N
142	20240404	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	0	3	0.00	67351270	62425	58.16	1081	1089	1054	1415	763	1089	1078.84	0.55	0	2213	1133	1110	1080	1057	1027	1115	1062	39	326	100	760	1	1	39378420	429	13.12	1.11	12	0.16	83.00	978.00	1464	20230518	-25.61	958	20230403	13.67	1174	-7.24	20240105	998	9.12	20240201	1464	-25.61	20230518	960	13.44	20230404	1.40	N	353190	100	39 억		217301	N	N	0	N	00	N
143	20240404	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1083	-6	5	-0.55	56663070	52594	49.00	1081	1089	1054	1415	763	1089	1077.26	0.55	0	2838	1133	1110	1080	1057	1027	1115	1062	39	326	100	760	1	1	39378420	426	13.05	1.11	12	0.13	83.00	978.00	1464	20230518	-26.02	958	20230403	13.05	1174	-7.75	20240105	998	8.52	20240201	1464	-26.02	20230518	960	12.81	20230404	1.40	N	353190	100	39 억		217301	N	N	0	N	00	N
144	20240404	100956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1076	-13	5	-1.19	26470352	24432	22.76	1081	1089	1076	1415	763	1089	1083.32	0.55	0	-2526	1133	1110	1080	1057	1027	1115	1062	39	326	100	760	1	1	39378420	424	12.96	1.10	12	0.06	83.00	978.00	1464	20230518	-26.50	958	20230403	12.32	1174	-8.35	20240105	998	7.82	20240201	1464	-26.50	20230518	960	12.08	20230404	1.40	N	353190	100	39 억		217301	N	N	0	N	00	N
145	20240404	090959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1086	-3	5	-0.28	5580055	5155	4.80	1081	1086	1081	1415	763	1089	1081.80	0.55	0	0	1133	1110	1080	1057	1027	1115	1062	39	326	100	760	1	1	39378420	428	13.08	1.11	12	0.01	83.00	978.00	1464	20230518	-25.82	958	20230403	13.36	1174	-7.50	20240105	998	8.82	20240201	1464	-25.82	20230518	960	13.12	20230404	1.40	N	353190	100	39 억		217301	N	N	0	N	00	N
146	20240403	160954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	-13	5	-1.18	115902372	106744	24.75	1089	1103	1050	1432	772	1102	1085.79	0.55	0	3012	1153	1127	1089	1063	1025	1140	1076	39	330	100	770	1	1	39378420	429	13.12	1.11	12	0.27	83.00	978.00	1464	20230518	-25.61	958	20230403	13.67	1174	-7.24	20240105	998	9.12	20240201	1464	-25.61	20230518	958	13.67	20230403	1.40	N	353190	100	39 억		216368	N	N	0	N	00	N
147	20240403	150955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1092	-10	5	-0.91	115556853	106427	24.68	1089	1103	1050	1432	772	1102	1085.78	0.55	0	3058	1153	1127	1089	1063	1025	1140	1076	39	330	100	770	1	1	39378420	430	13.16	1.12	12	0.27	83.00	978.00	1464	20230518	-25.41	958	20230403	13.99	1174	-6.98	20240105	998	9.42	20240201	1464	-25.41	20230518	958	13.99	20230403	1.40	N	353190	100	39 억		216368	N	N	0	N	00	N
148	20240403	140944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1091	-11	5	-1.00	102979733	94826	21.99	1089	1103	1050	1432	772	1102	1085.98	0.55	0	4223	1153	1127	1089	1063	1025	1140	1076	39	330	100	770	1	1	39378420	430	13.14	1.12	12	0.24	83.00	978.00	1464	20230518	-25.48	958	20230403	13.88	1174	-7.07	20240105	998	9.32	20240201	1464	-25.48	20230518	958	13.88	20230403	1.40	N	353190	100	39 억		216368	N	N	0	N	00	N
149	20240403	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	-12	5	-1.09	92529232	85249	19.77	1089	1103	1050	1432	772	1102	1085.39	0.55	0	4876	1153	1127	1089	1063	1025	1140	1076	39	330	100	770	1	1	39378420	429	13.13	1.11	12	0.22	83.00	978.00	1464	20230518	-25.55	958	20230403	13.78	1174	-7.16	20240105	998	9.22	20240201	1464	-25.55	20230518	958	13.78	20230403	1.40	N	353190	100	39 억		216368	N	N	0	N	00	N
150	20240403	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1093	-9	5	-0.82	87136647	80300	18.62	1089	1103	1050	1432	772	1102	1085.13	0.55	0	5982	1153	1127	1089	1063	1025	1140	1076	39	330	100	770	1	1	39378420	430	13.17	1.12	12	0.20	83.00	978.00	1464	20230518	-25.34	958	20230403	14.09	1174	-6.90	20240105	998	9.52	20240201	1464	-25.34	20230518	958	14.09	20230403	1.40	N	353190	100	39 억		216368	N	N	0	N	00	N
151	20240403	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	-6	5	-0.54	72938410	67285	15.60	1089	1103	1050	1432	772	1102	1084.01	0.55	0	3851	1153	1127	1089	1063	1025	1140	1076	39	330	100	770	1	1	39378420	432	13.20	1.12	12	0.17	83.00	978.00	1464	20230518	-25.14	958	20230403	14.41	1174	-6.64	20240105	998	9.82	20240201	1464	-25.14	20230518	958	14.41	20230403	1.40	N	353190	100	39 억		216368	N	N	0	N	00	N
152	20240403	100950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1097	-5	5	-0.45	61830489	57150	13.25	1089	1103	1050	1432	772	1102	1081.88	0.55	0	5720	1153	1127	1089	1063	1025	1140	1076	39	330	100	770	1	1	39378420	432	13.22	1.12	12	0.15	83.00	978.00	1464	20230518	-25.07	958	20230403	14.51	1174	-6.56	20240105	998	9.92	20240201	1464	-25.07	20230518	958	14.51	20230403	1.40	N	353190	100	39 억		216368	N	N	0	N	00	N
153	20240403	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1102	0	3	0.00	11222701	10234	2.37	1089	1103	1080	1432	772	1102	1096.58	0.55	0	-1621	1153	1127	1089	1063	1025	1140	1076	39	330	100	770	1	1	39378420	434	13.28	1.13	12	0.03	83.00	978.00	1464	20230518	-24.73	958	20230403	15.03	1174	-6.13	20240105	998	10.42	20240201	1464	-24.73	20230518	958	15.03	20230403	1.40	N	353190	100	39 억		216368	N	N	0	N	00	N
154	20240402	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1102	37	2	3.47	471327934	431092	416.76	1070	1115	1051	1384	746	1065	1093.39	0.39	0	64201	1095	1079	1059	1043	1023	1088	1052	39	319	100	740	1	1	39378420	434	13.28	1.13	12	1.09	83.00	978.00	1464	20230518	-24.73	957	20230328	15.15	1174	-6.13	20240105	998	10.42	20240201	1464	-24.73	20230518	958	15.03	20230403	1.40	N	353190	100	39 억		152670	N	N	0	N	00	N
155	20240402	150944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1105	40	2	3.76	447990213	409911	396.29	1070	1115	1051	1384	746	1065	1092.97	0.39	0	63344	1095	1079	1059	1043	1023	1088	1052	39	319	100	740	1	1	39378420	435	13.31	1.13	12	1.04	83.00	978.00	1464	20230518	-24.52	957	20230328	15.46	1174	-5.88	20240105	998	10.72	20240201	1464	-24.52	20230518	958	15.34	20230403	1.40	N	353190	100	39 억		152670	N	N	0	N	00	N
156	20240402	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1105	40	2	3.76	431767014	395204	382.07	1070	1115	1051	1384	746	1065	1092.59	0.39	0	62616	1095	1079	1059	1043	1023	1088	1052	39	319	100	740	1	1	39378420	435	13.31	1.13	12	1.00	83.00	978.00	1464	20230518	-24.52	957	20230328	15.46	1174	-5.88	20240105	998	10.72	20240201	1464	-24.52	20230518	958	15.34	20230403	1.40	N	353190	100	39 억		152670	N	N	0	N	00	N
157	20240402	130932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1102	37	2	3.47	359509506	329854	318.89	1070	1115	1051	1384	746	1065	1089.99	0.39	0	62498	1095	1079	1059	1043	1023	1088	1052	39	319	100	740	1	1	39378420	434	13.28	1.13	12	0.84	83.00	978.00	1464	20230518	-24.73	957	20230328	15.15	1174	-6.13	20240105	998	10.42	20240201	1464	-24.73	20230518	958	15.03	20230403	1.40	N	353190	100	39 억		152670	N	N	0	N	00	N
158	20240402	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	36	2	3.38	309412829	284368	274.92	1070	1115	1051	1384	746	1065	1088.16	0.39	0	61926	1095	1079	1059	1043	1023	1088	1052	39	319	100	740	1	1	39378420	434	13.27	1.13	12	0.72	83.00	978.00	1464	20230518	-24.80	957	20230328	15.05	1174	-6.22	20240105	998	10.32	20240201	1464	-24.80	20230518	958	14.93	20230403	1.40	N	353190	100	39 억		152670	N	N	0	N	00	N
159	20240402	110933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	25	2	2.35	174201524	161815	156.44	1070	1095	1051	1384	746	1065	1076.63	0.39	0	46223	1095	1079	1059	1043	1023	1088	1052	39	319	100	740	1	1	39378420	429	13.13	1.11	12	0.41	83.00	978.00	1464	20230518	-25.55	957	20230328	13.90	1174	-7.16	20240105	998	9.22	20240201	1464	-25.55	20230518	958	13.78	20230403	1.40	N	353190	100	39 억		152670	N	N	0	N	00	N
160	20240402	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1087	22	2	2.07	145694029	135579	131.07	1070	1095	1051	1384	746	1065	1074.69	0.39	0	45520	1095	1079	1059	1043	1023	1088	1052	39	319	100	740	1	1	39378420	428	13.10	1.11	12	0.34	83.00	978.00	1464	20230518	-25.75	957	20230328	13.58	1174	-7.41	20240105	998	8.92	20240201	1464	-25.75	20230518	958	13.47	20230403	1.40	N	353190	100	39 억		152670	N	N	0	N	00	N
161	20240402	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1057	-8	5	-0.75	16671858	15724	15.20	1070	1070	1051	1384	746	1065	1059.92	0.39	0	1045	1095	1079	1059	1043	1023	1088	1052	39	319	100	740	1	1	39378420	416	12.73	1.08	12	0.04	83.00	978.00	1464	20230518	-27.80	957	20230328	10.45	1174	-9.97	20240105	998	5.91	20240201	1464	-27.80	20230518	958	10.33	20230403	1.40	N	353190	100	39 억		152670	N	N	0	N	00	N
162	20240401	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	27	2	2.60	109411752	103428	70.64	1040	1075	1039	1349	727	1038	1058.32	0.35	0	1621	1068	1052	1041	1025	1014	1047	1020	39	311	100	720	1	1	39378420	419	12.83	1.09	12	0.26	83.00	978.00	1464	20230518	-27.25	956	20230327	11.40	1174	-9.28	20240105	998	6.71	20240201	1464	-27.25	20230518	958	11.17	20230403	1.40	N	353190	100	39 억		136882	N	N	0	N	00	N
163	20240401	150935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1075	37	2	3.56	102936915	97374	66.51	1040	1075	1039	1349	727	1038	1057.61	0.35	0	1823	1068	1052	1041	1025	1014	1047	1020	39	311	100	720	1	1	39378420	423	12.95	1.10	12	0.25	83.00	978.00	1464	20230518	-26.57	956	20230327	12.45	1174	-8.43	20240105	998	7.72	20240201	1464	-26.57	20230518	958	12.21	20230403	1.40	N	353190	100	39 억		136882	N	N	0	N	00	N
164	20240401	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	32	2	3.08	84942280	80561	55.02	1040	1074	1039	1349	727	1038	1054.88	0.35	0	2859	1068	1052	1041	1025	1014	1047	1020	39	311	100	720	1	1	39378420	421	12.89	1.09	12	0.20	83.00	978.00	1464	20230518	-26.91	956	20230327	11.92	1174	-8.86	20240105	998	7.21	20240201	1464	-26.91	20230518	958	11.69	20230403	1.40	N	353190	100	39 억		136882	N	N	0	N	00	N
165	20240401	130927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	27	2	2.60	76298651	72474	49.50	1040	1074	1039	1349	727	1038	1053.27	0.35	0	2628	1068	1052	1041	1025	1014	1047	1020	39	311	100	720	1	1	39378420	419	12.83	1.09	12	0.18	83.00	978.00	1464	20230518	-27.25	956	20230327	11.40	1174	-9.28	20240105	998	6.71	20240201	1464	-27.25	20230518	958	11.17	20230403	1.40	N	353190	100	39 억		136882	N	N	0	N	00	N
166	20240401	120933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1063	25	2	2.41	66486964	63267	43.21	1040	1074	1039	1349	727	1038	1051.40	0.35	0	1808	1068	1052	1041	1025	1014	1047	1020	39	311	100	720	1	1	39378420	419	12.81	1.09	12	0.16	83.00	978.00	1464	20230518	-27.39	956	20230327	11.19	1174	-9.45	20240105	998	6.51	20240201	1464	-27.39	20230518	958	10.96	20230403	1.40	N	353190	100	39 억		136882	N	N	0	N	00	N
167	20240401	110932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1055	17	2	1.64	45301965	43280	29.56	1040	1058	1039	1349	727	1038	1047.22	0.35	0	513	1068	1052	1041	1025	1014	1047	1020	39	311	100	720	1	1	39378420	415	12.71	1.08	12	0.11	83.00	978.00	1464	20230518	-27.94	956	20230327	10.36	1174	-10.14	20240105	998	5.71	20240201	1464	-27.94	20230518	958	10.13	20230403	1.40	N	353190	100	39 억		136882	N	N	0	N	00	N
168	20240401	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1052	14	2	1.35	36586058	35012	23.91	1040	1058	1039	1349	727	1038	1045.46	0.35	0	1885	1068	1052	1041	1025	1014	1047	1020	39	311	100	720	1	1	39378420	414	12.67	1.08	12	0.09	83.00	978.00	1464	20230518	-28.14	956	20230327	10.04	1174	-10.39	20240105	998	5.41	20240201	1464	-28.14	20230518	958	9.81	20230403	1.40	N	353190	100	39 억		136882	N	N	0	N	00	N
169	20240401	090928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	4	2	0.39	18010528	17306	11.82	1040	1045	1039	1349	727	1038	1041.14	0.35	0	640	1068	1052	1041	1025	1014	1047	1020	39	311	100	720	1	1	39378420	410	12.55	1.07	12	0.04	83.00	978.00	1464	20230518	-28.83	956	20230327	9.00	1174	-11.24	20240105	998	4.41	20240201	1464	-28.83	20230518	958	8.77	20230403	1.40	N	353190	100	39 억		136882	N	N	0	N	00	N