KissMeData/023900/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	160356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11920	-40	5	-0.33	6197085440	500337	1695.89	11960	13150	11830	15540	8380	11960	12385.92	0.92	0	945	12133	12046	11973	11886	11813	12010	11850	63	3580	500	8850	10	1	12600000	1502	17.74	0.97	12	3.97	672.00	12319.00	17510	20230706	-31.92	10330	20231020	15.39	14160	-15.82	20240320	10960	8.76	20240419	17510	-31.92	20230706	10330	15.39	20231020	2.34	N	023900	500	63 억		116490	N	N	0	N	00	N
3	20240430	150355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12030	70	2	0.59	6033926010	486687	1649.62	11960	13150	11830	15540	8380	11960	12397.96	0.92	0	-3774	12133	12046	11973	11886	11813	12010	11850	63	3580	500	8850	10	1	12600000	1516	17.90	0.98	12	3.86	672.00	12319.00	17510	20230706	-31.30	10330	20231020	16.46	14160	-15.04	20240320	10960	9.76	20240419	17510	-31.30	20230706	10330	16.46	20231020	2.34	N	023900	500	63 억		116490	N	N	0	N	00	N
4	20240430	140355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12250	290	2	2.42	770452880	63253	214.40	11960	12430	11830	15540	8380	11960	12180.50	0.92	0	4683	12133	12046	11973	11886	11813	12010	11850	63	3580	500	8850	10	1	12600000	1544	18.23	0.99	12	0.50	672.00	12319.00	17510	20230706	-30.04	10330	20231020	18.59	14160	-13.49	20240320	10960	11.77	20240419	17510	-30.04	20230706	10330	18.59	20231020	2.34	N	023900	500	63 억		116490	N	N	0	N	00	N
5	20240430	130354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11930	-30	5	-0.25	156244880	13097	44.39	11960	12060	11830	15540	8380	11960	11929.82	0.92	0	3041	12133	12046	11973	11886	11813	12010	11850	63	3580	500	8850	10	1	12600000	1503	17.75	0.97	12	0.10	672.00	12319.00	17510	20230706	-31.87	10330	20231020	15.49	14160	-15.75	20240320	10960	8.85	20240419	17510	-31.87	20230706	10330	15.49	20231020	2.34	N	023900	500	63 억		116490	N	N	0	N	00	N
6	20240430	120356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11920	-40	5	-0.33	133392800	11180	37.89	11960	12060	11830	15540	8380	11960	11931.38	0.92	0	2651	12133	12046	11973	11886	11813	12010	11850	63	3580	500	8850	10	1	12600000	1502	17.74	0.97	12	0.09	672.00	12319.00	17510	20230706	-31.92	10330	20231020	15.39	14160	-15.82	20240320	10960	8.76	20240419	17510	-31.92	20230706	10330	15.39	20231020	2.34	N	023900	500	63 억		116490	N	N	0	N	00	N
7	20240430	110354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11920	-40	5	-0.33	106457770	8916	30.22	11960	12060	11830	15540	8380	11960	11940.08	0.92	0	2398	12133	12046	11973	11886	11813	12010	11850	63	3580	500	8850	10	1	12600000	1502	17.74	0.97	12	0.07	672.00	12319.00	17510	20230706	-31.92	10330	20231020	15.39	14160	-15.82	20240320	10960	8.76	20240419	17510	-31.92	20230706	10330	15.39	20231020	2.34	N	023900	500	63 억		116490	N	N	0	N	00	N
8	20240430	100353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11950	-10	5	-0.08	76359210	6393	21.67	11960	12060	11830	15540	8380	11960	11944.19	0.92	0	1729	12133	12046	11973	11886	11813	12010	11850	63	3580	500	8850	10	1	12600000	1506	17.78	0.97	12	0.05	672.00	12319.00	17510	20230706	-31.75	10330	20231020	15.68	14160	-15.61	20240320	10960	9.03	20240419	17510	-31.75	20230706	10330	15.68	20231020	2.34	N	023900	500	63 억		116490	N	N	0	N	00	N
9	20240430	090401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12000	40	2	0.33	4593470	383	1.30	11960	12060	11940	15540	8380	11960	11993.39	0.92	0	-84	12133	12046	11973	11886	11813	12010	11850	63	3580	500	8850	10	1	12600000	1512	17.86	0.97	12	0.00	672.00	12319.00	17510	20230706	-31.47	10330	20231020	16.17	14160	-15.25	20240320	10960	9.49	20240419	17510	-31.47	20230706	10330	16.17	20231020	2.34	N	023900	500	63 억		116490	N	N	0	N	00	N
10	20240429	160349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11960	-40	5	-0.33	351617470	29386	49.44	12060	12060	11900	15600	8400	12000	11965.48	0.93	0	-557	12220	12110	11890	11780	11560	12165	11835	63	3600	500	8880	10	1	12600000	1507	17.80	0.97	12	0.23	672.00	12319.00	17510	20230706	-31.70	10330	20231020	15.78	14160	-15.54	20240320	10960	9.12	20240419	17510	-31.70	20230706	10330	15.78	20231020	2.34	N	023900	500	63 억		117247	N	N	0	N	00	N
11	20240429	150353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11970	-30	5	-0.25	321495370	26866	45.20	12060	12060	11900	15600	8400	12000	11966.63	0.93	0	-608	12220	12110	11890	11780	11560	12165	11835	63	3600	500	8880	10	1	12600000	1508	17.81	0.97	12	0.21	672.00	12319.00	17510	20230706	-31.64	10330	20231020	15.88	14160	-15.47	20240320	10960	9.22	20240419	17510	-31.64	20230706	10330	15.88	20231020	2.34	N	023900	500	63 억		117247	N	N	0	N	00	N
12	20240429	140345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11950	-50	5	-0.42	296388550	24768	41.67	12060	12060	11900	15600	8400	12000	11966.59	0.93	0	-628	12220	12110	11890	11780	11560	12165	11835	63	3600	500	8880	10	1	12600000	1506	17.78	0.97	12	0.20	672.00	12319.00	17510	20230706	-31.75	10330	20231020	15.68	14160	-15.61	20240320	10960	9.03	20240419	17510	-31.75	20230706	10330	15.68	20231020	2.34	N	023900	500	63 억		117247	N	N	0	N	00	N
13	20240429	130354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12000	0	3	0.00	266682310	22289	37.50	12060	12060	11900	15600	8400	12000	11964.75	0.93	0	-402	12220	12110	11890	11780	11560	12165	11835	63	3600	500	8880	10	1	12600000	1512	17.86	0.97	12	0.18	672.00	12319.00	17510	20230706	-31.47	10330	20231020	16.17	14160	-15.25	20240320	10960	9.49	20240419	17510	-31.47	20230706	10330	16.17	20231020	2.34	N	023900	500	63 억		117247	N	N	0	N	00	N
14	20240429	120353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12020	20	2	0.17	246383690	20597	34.65	12060	12060	11900	15600	8400	12000	11962.12	0.93	0	-60	12220	12110	11890	11780	11560	12165	11835	63	3600	500	8880	10	1	12600000	1515	17.89	0.98	12	0.16	672.00	12319.00	17510	20230706	-31.35	10330	20231020	16.36	14160	-15.11	20240320	10960	9.67	20240419	17510	-31.35	20230706	10330	16.36	20231020	2.34	N	023900	500	63 억		117247	N	N	0	N	00	N
15	20240429	110341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11970	-30	5	-0.25	161490230	13510	22.73	12060	12060	11900	15600	8400	12000	11953.38	0.93	0	672	12220	12110	11890	11780	11560	12165	11835	63	3600	500	8880	10	1	12600000	1508	17.81	0.97	12	0.11	672.00	12319.00	17510	20230706	-31.64	10330	20231020	15.88	14160	-15.47	20240320	10960	9.22	20240419	17510	-31.64	20230706	10330	15.88	20231020	2.34	N	023900	500	63 억		117247	N	N	0	N	00	N
16	20240429	100354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11960	-40	5	-0.33	113992980	9535	16.04	12060	12060	11900	15600	8400	12000	11955.22	0.93	0	1271	12220	12110	11890	11780	11560	12165	11835	63	3600	500	8880	10	1	12600000	1507	17.80	0.97	12	0.08	672.00	12319.00	17510	20230706	-31.70	10330	20231020	15.78	14160	-15.54	20240320	10960	9.12	20240419	17510	-31.70	20230706	10330	15.78	20231020	2.34	N	023900	500	63 억		117247	N	N	0	N	00	N
17	20240429	090354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11980	-20	5	-0.17	14638540	1221	2.05	12060	12060	11950	15600	8400	12000	11988.98	0.93	0	-1011	12220	12110	11890	11780	11560	12165	11835	63	3600	500	8880	10	1	12600000	1509	17.83	0.97	12	0.01	672.00	12319.00	17510	20230706	-31.58	10330	20231020	15.97	14160	-15.40	20240320	10960	9.31	20240419	17510	-31.58	20230706	10330	15.97	20231020	2.34	N	023900	500	63 억		117247	N	N	0	N	00	N
18	20240426	160352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12000	270	2	2.30	706573520	59335	561.09	11730	12000	11670	15240	8220	11730	11906.90	0.85	0	8030	11883	11806	11753	11676	11623	11780	11650	63	3510	500	8680	10	1	12600000	1512	17.86	0.97	12	0.47	672.00	12319.00	17510	20230706	-31.47	10330	20231020	16.17	14160	-15.25	20240320	10960	9.49	20240419	17510	-31.47	20230706	10330	16.17	20231020	2.23	N	023900	500	63 억		106614	N	N	0	N	00	N
19	20240426	150353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12000	270	2	2.30	676488320	56827	537.37	11730	12000	11670	15240	8220	11730	11904.35	0.85	0	8050	11883	11806	11753	11676	11623	11780	11650	63	3510	500	8680	10	1	12600000	1512	17.86	0.97	12	0.45	672.00	12319.00	17510	20230706	-31.47	10330	20231020	16.17	14160	-15.25	20240320	10960	9.49	20240419	17510	-31.47	20230706	10330	16.17	20231020	2.23	N	023900	500	63 억		106614	N	N	0	N	00	N
20	20240426	140351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11980	250	2	2.13	559937090	47084	445.24	11730	12000	11670	15240	8220	11730	11892.30	0.85	0	7872	11883	11806	11753	11676	11623	11780	11650	63	3510	500	8680	10	1	12600000	1509	17.83	0.97	12	0.37	672.00	12319.00	17510	20230706	-31.58	10330	20231020	15.97	14160	-15.40	20240320	10960	9.31	20240419	17510	-31.58	20230706	10330	15.97	20231020	2.23	N	023900	500	63 억		106614	N	N	0	N	00	N
21	20240426	130351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11930	200	2	1.71	407871130	34347	324.79	11730	11980	11670	15240	8220	11730	11875.01	0.85	0	5112	11883	11806	11753	11676	11623	11780	11650	63	3510	500	8680	10	1	12600000	1503	17.75	0.97	12	0.27	672.00	12319.00	17510	20230706	-31.87	10330	20231020	15.49	14160	-15.75	20240320	10960	8.85	20240419	17510	-31.87	20230706	10330	15.49	20231020	2.23	N	023900	500	63 억		106614	N	N	0	N	00	N
22	20240426	120351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11930	200	2	1.71	167931690	14243	134.69	11730	11930	11670	15240	8220	11730	11790.47	0.85	0	781	11883	11806	11753	11676	11623	11780	11650	63	3510	500	8680	10	1	12600000	1503	17.75	0.97	12	0.11	672.00	12319.00	17510	20230706	-31.87	10330	20231020	15.49	14160	-15.75	20240320	10960	8.85	20240419	17510	-31.87	20230706	10330	15.49	20231020	2.23	N	023900	500	63 억		106614	N	N	0	N	00	N
23	20240426	110352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11680	-50	5	-0.43	55574860	4737	44.79	11730	11810	11670	15240	8220	11730	11732.08	0.85	0	-1139	11883	11806	11753	11676	11623	11780	11650	63	3510	500	8680	10	1	12600000	1472	17.38	0.95	12	0.04	672.00	12319.00	17510	20230706	-33.30	10330	20231020	13.07	14160	-17.51	20240320	10960	6.57	20240419	17510	-33.30	20230706	10330	13.07	20231020	2.23	N	023900	500	63 억		106614	N	N	0	N	00	N
24	20240426	100351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11700	-30	5	-0.26	37434260	3188	30.15	11730	11810	11690	15240	8220	11730	11742.24	0.85	0	-885	11883	11806	11753	11676	11623	11780	11650	63	3510	500	8680	10	1	12600000	1474	17.41	0.95	12	0.03	672.00	12319.00	17510	20230706	-33.18	10330	20231020	13.26	14160	-17.37	20240320	10960	6.75	20240419	17510	-33.18	20230706	10330	13.26	20231020	2.23	N	023900	500	63 억		106614	N	N	0	N	00	N
25	20240426	090353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11810	80	2	0.68	1220000	104	0.98	11730	11810	11730	15240	8220	11730	11730.77	0.85	0	90	11883	11806	11753	11676	11623	11780	11650	63	3510	500	8680	10	1	12600000	1488	17.57	0.96	12	0.00	672.00	12319.00	17510	20230706	-32.55	10330	20231020	14.33	14160	-16.60	20240320	10960	7.76	20240419	17510	-32.55	20230706	10330	14.33	20231020	2.23	N	023900	500	63 억		106614	N	N	0	N	00	N
26	20240425	160350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11730	-50	5	-0.42	124020090	10541	31.80	11780	11830	11700	15310	8250	11780	11765.50	0.83	0	1426	12093	11936	11793	11636	11493	12015	11715	63	3530	500	8710	10	1	12600000	1478	17.46	0.95	12	0.08	672.00	12319.00	17510	20230706	-33.01	10330	20231020	13.55	14160	-17.16	20240320	10960	7.03	20240419	17510	-33.01	20230706	10330	13.55	20231020	2.23	N	023900	500	63 억		105175	N	N	0	N	00	N
27	20240425	150352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11760	-20	5	-0.17	111288900	9457	28.53	11780	11830	11700	15310	8250	11780	11767.89	0.83	0	1173	12093	11936	11793	11636	11493	12015	11715	63	3530	500	8710	10	1	12600000	1482	17.50	0.95	12	0.08	672.00	12319.00	17510	20230706	-32.84	10330	20231020	13.84	14160	-16.95	20240320	10960	7.30	20240419	17510	-32.84	20230706	10330	13.84	20231020	2.23	N	023900	500	63 억		105175	N	N	0	N	00	N
28	20240425	140350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11780	0	3	0.00	89404360	7595	22.91	11780	11830	11700	15310	8250	11780	11771.48	0.83	0	889	12093	11936	11793	11636	11493	12015	11715	63	3530	500	8710	10	1	12600000	1484	17.53	0.96	12	0.06	672.00	12319.00	17510	20230706	-32.72	10330	20231020	14.04	14160	-16.81	20240320	10960	7.48	20240419	17510	-32.72	20230706	10330	14.04	20231020	2.23	N	023900	500	63 억		105175	N	N	0	N	00	N
29	20240425	130352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11790	10	2	0.08	59633170	5066	15.28	11780	11830	11700	15310	8250	11780	11771.25	0.83	0	518	12093	11936	11793	11636	11493	12015	11715	63	3530	500	8710	10	1	12600000	1486	17.54	0.96	12	0.04	672.00	12319.00	17510	20230706	-32.67	10330	20231020	14.13	14160	-16.74	20240320	10960	7.57	20240419	17510	-32.67	20230706	10330	14.13	20231020	2.23	N	023900	500	63 억		105175	N	N	0	N	00	N
30	20240425	120350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11770	-10	5	-0.08	34307480	2916	8.80	11780	11830	11700	15310	8250	11780	11765.25	0.83	0	536	12093	11936	11793	11636	11493	12015	11715	63	3530	500	8710	10	1	12600000	1483	17.51	0.96	12	0.02	672.00	12319.00	17510	20230706	-32.78	10330	20231020	13.94	14160	-16.88	20240320	10960	7.39	20240419	17510	-32.78	20230706	10330	13.94	20231020	2.23	N	023900	500	63 억		105175	N	N	0	N	00	N
31	20240425	110350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11810	30	2	0.25	25051520	2130	6.43	11780	11830	11700	15310	8250	11780	11761.28	0.83	0	550	12093	11936	11793	11636	11493	12015	11715	63	3530	500	8710	10	1	12600000	1488	17.57	0.96	12	0.02	672.00	12319.00	17510	20230706	-32.55	10330	20231020	14.33	14160	-16.60	20240320	10960	7.76	20240419	17510	-32.55	20230706	10330	14.33	20231020	2.23	N	023900	500	63 억		105175	N	N	0	N	00	N
32	20240425	100350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11740	-40	5	-0.34	10309290	878	2.65	11780	11780	11700	15310	8250	11780	11741.79	0.83	0	195	12093	11936	11793	11636	11493	12015	11715	63	3530	500	8710	10	1	12600000	1479	17.47	0.95	12	0.01	672.00	12319.00	17510	20230706	-32.95	10330	20231020	13.65	14160	-17.09	20240320	10960	7.12	20240419	17510	-32.95	20230706	10330	13.65	20231020	2.23	N	023900	500	63 억		105175	N	N	0	N	00	N
33	20240425	090351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11770	-10	5	-0.08	471100	40	0.12	11780	11780	11770	15310	8250	11780	11777.50	0.83	0	-4	12093	11936	11793	11636	11493	12015	11715	63	3530	500	8710	10	1	12600000	1483	17.51	0.96	12	0.00	672.00	12319.00	17510	20230706	-32.78	10330	20231020	13.94	14160	-16.88	20240320	10960	7.39	20240419	17510	-32.78	20230706	10330	13.94	20231020	2.23	N	023900	500	63 억		105175	N	N	0	N	00	N
34	20240424	160348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11780	130	2	1.12	388006800	32845	165.78	11650	11950	11650	15140	8160	11650	11813.40	0.85	0	-2633	11843	11746	11603	11506	11363	11795	11555	63	3490	500	8620	10	1	12600000	1484	17.53	0.96	12	0.26	672.00	12319.00	17510	20230706	-32.72	10330	20231020	14.04	14160	-16.81	20240320	10960	7.48	20240419	17510	-32.72	20230706	10330	14.04	20231020	2.25	N	023900	500	63 억		107685	N	N	0	N	00	N
35	20240424	150349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11750	100	2	0.86	382768140	32400	163.54	11650	11950	11650	15140	8160	11650	11813.83	0.85	0	-2629	11843	11746	11603	11506	11363	11795	11555	63	3490	500	8620	10	1	12600000	1481	17.49	0.95	12	0.26	672.00	12319.00	17510	20230706	-32.90	10330	20231020	13.75	14160	-17.02	20240320	10960	7.21	20240419	17510	-32.90	20230706	10330	13.75	20231020	2.25	N	023900	500	63 억		107685	N	N	0	N	00	N
36	20240424	140348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11770	120	2	1.03	364578890	30854	155.73	11650	11950	11650	15140	8160	11650	11816.26	0.85	0	-2715	11843	11746	11603	11506	11363	11795	11555	63	3490	500	8620	10	1	12600000	1483	17.51	0.96	12	0.24	672.00	12319.00	17510	20230706	-32.78	10330	20231020	13.94	14160	-16.88	20240320	10960	7.39	20240419	17510	-32.78	20230706	10330	13.94	20231020	2.25	N	023900	500	63 억		107685	N	N	0	N	00	N
37	20240424	130354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11760	110	2	0.94	351799260	29765	150.24	11650	11950	11650	15140	8160	11650	11819.23	0.85	0	-2801	11843	11746	11603	11506	11363	11795	11555	63	3490	500	8620	10	1	12600000	1482	17.50	0.95	12	0.24	672.00	12319.00	17510	20230706	-32.84	10330	20231020	13.84	14160	-16.95	20240320	10960	7.30	20240419	17510	-32.84	20230706	10330	13.84	20231020	2.25	N	023900	500	63 억		107685	N	N	0	N	00	N
38	20240424	120349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11750	100	2	0.86	340336530	28787	145.30	11650	11950	11650	15140	8160	11650	11822.58	0.85	0	-3231	11843	11746	11603	11506	11363	11795	11555	63	3490	500	8620	10	1	12600000	1481	17.49	0.95	12	0.23	672.00	12319.00	17510	20230706	-32.90	10330	20231020	13.75	14160	-17.02	20240320	10960	7.21	20240419	17510	-32.90	20230706	10330	13.75	20231020	2.25	N	023900	500	63 억		107685	N	N	0	N	00	N
39	20240424	110349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11760	110	2	0.94	321241680	27159	137.08	11650	11950	11650	15140	8160	11650	11828.19	0.85	0	-3612	11843	11746	11603	11506	11363	11795	11555	63	3490	500	8620	10	1	12600000	1482	17.50	0.95	12	0.22	672.00	12319.00	17510	20230706	-32.84	10330	20231020	13.84	14160	-16.95	20240320	10960	7.30	20240419	17510	-32.84	20230706	10330	13.84	20231020	2.25	N	023900	500	63 억		107685	N	N	0	N	00	N
40	20240424	100348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11720	70	2	0.60	297960380	25178	127.08	11650	11950	11650	15140	8160	11650	11834.16	0.85	0	-3800	11843	11746	11603	11506	11363	11795	11555	63	3490	500	8620	10	1	12600000	1477	17.44	0.95	12	0.20	672.00	12319.00	17510	20230706	-33.07	10330	20231020	13.46	14160	-17.23	20240320	10960	6.93	20240419	17510	-33.07	20230706	10330	13.46	20231020	2.25	N	023900	500	63 억		107685	N	N	0	N	00	N
41	20240424	090349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11650	0	3	0.00	5137650	441	2.23	11650	11650	11650	15140	8160	11650	11650.00	0.85	0	123	11843	11746	11603	11506	11363	11795	11555	63	3490	500	8620	10	1	12600000	1468	17.34	0.95	12	0.00	672.00	12319.00	17510	20230706	-33.47	10330	20231020	12.78	14160	-17.73	20240320	10960	6.30	20240419	17510	-33.47	20230706	10330	12.78	20231020	2.25	N	023900	500	63 억		107685	N	N	0	N	00	N
42	20240423	160339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11650	230	2	2.01	227670700	19686	56.10	11500	11700	11460	14840	8000	11420	11565.05	0.87	0	-1458	11853	11636	11433	11216	11013	11745	11325	63	3420	500	8450	10	1	12600000	1468	17.34	0.95	12	0.16	672.00	12319.00	17510	20230706	-33.47	10330	20231020	12.78	14160	-17.73	20240320	10960	6.30	20240419	17510	-33.47	20230706	10330	12.78	20231020	2.27	N	023900	500	63 억		109231	N	N	0	N	00	N
43	20240423	150347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11600	180	2	1.58	219927530	19020	54.20	11500	11700	11460	14840	8000	11420	11562.96	0.87	0	-1426	11853	11636	11433	11216	11013	11745	11325	63	3420	500	8450	10	1	12600000	1462	17.26	0.94	12	0.15	672.00	12319.00	17510	20230706	-33.75	10330	20231020	12.29	14160	-18.08	20240320	10960	5.84	20240419	17510	-33.75	20230706	10330	12.29	20231020	2.27	N	023900	500	63 억		109231	N	N	0	N	00	N
44	20240423	140349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11580	160	2	1.40	191958870	16608	47.33	11500	11700	11460	14840	8000	11420	11558.22	0.87	0	-1527	11853	11636	11433	11216	11013	11745	11325	63	3420	500	8450	10	1	12600000	1459	17.23	0.94	12	0.13	672.00	12319.00	17510	20230706	-33.87	10330	20231020	12.10	14160	-18.22	20240320	10960	5.66	20240419	17510	-33.87	20230706	10330	12.10	20231020	2.27	N	023900	500	63 억		109231	N	N	0	N	00	N
45	20240423	130346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11550	130	2	1.14	185273390	16030	45.68	11500	11700	11460	14840	8000	11420	11557.92	0.87	0	-1489	11853	11636	11433	11216	11013	11745	11325	63	3420	500	8450	10	1	12600000	1455	17.19	0.94	12	0.13	672.00	12319.00	17510	20230706	-34.04	10330	20231020	11.81	14160	-18.43	20240320	10960	5.38	20240419	17510	-34.04	20230706	10330	11.81	20231020	2.27	N	023900	500	63 억		109231	N	N	0	N	00	N
46	20240423	120347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11560	140	2	1.23	173103910	14974	42.67	11500	11700	11460	14840	8000	11420	11560.30	0.87	0	-1526	11853	11636	11433	11216	11013	11745	11325	63	3420	500	8450	10	1	12600000	1457	17.20	0.94	12	0.12	672.00	12319.00	17510	20230706	-33.98	10330	20231020	11.91	14160	-18.36	20240320	10960	5.47	20240419	17510	-33.98	20230706	10330	11.91	20231020	2.27	N	023900	500	63 억		109231	N	N	0	N	00	N
47	20240423	110346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11540	120	2	1.05	132878040	11480	32.71	11500	11700	11460	14840	8000	11420	11574.74	0.87	0	-1507	11853	11636	11433	11216	11013	11745	11325	63	3420	500	8450	10	1	12600000	1454	17.17	0.94	12	0.09	672.00	12319.00	17510	20230706	-34.09	10330	20231020	11.71	14160	-18.50	20240320	10960	5.29	20240419	17510	-34.09	20230706	10330	11.71	20231020	2.27	N	023900	500	63 억		109231	N	N	0	N	00	N
48	20240423	100347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11600	180	2	1.58	91314270	7883	22.46	11500	11700	11460	14840	8000	11420	11583.70	0.87	0	65	11853	11636	11433	11216	11013	11745	11325	63	3420	500	8450	10	1	12600000	1462	17.26	0.94	12	0.06	672.00	12319.00	17510	20230706	-33.75	10330	20231020	12.29	14160	-18.08	20240320	10960	5.84	20240419	17510	-33.75	20230706	10330	12.29	20231020	2.27	N	023900	500	63 억		109231	N	N	0	N	00	N
49	20240423	090347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11500	80	2	0.70	8148200	710	2.02	11500	11500	11460	14840	8000	11420	11476.34	0.87	0	208	11853	11636	11433	11216	11013	11745	11325	63	3420	500	8450	10	1	12600000	1449	17.11	0.93	12	0.01	672.00	12319.00	17510	20230706	-34.32	10330	20231020	11.33	14160	-18.79	20240320	10960	4.93	20240419	17510	-34.32	20230706	10330	11.33	20231020	2.27	N	023900	500	63 억		109231	N	N	0	N	00	N
50	20240422	160346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11420	310	2	2.79	402552800	35046	84.69	11350	11650	11230	14440	7780	11110	11486.44	0.88	0	-1233	11583	11346	11153	10916	10723	11250	10820	63	3330	500	8220	10	1	12600000	1439	16.99	0.93	12	0.28	672.00	12319.00	17510	20230706	-34.78	10330	20231020	10.55	14160	-19.35	20240320	10960	4.20	20240419	17510	-34.78	20230706	10330	10.55	20231020	2.25	N	023900	500	63 억		110498	N	N	0	N	00	N
51	20240422	150345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11460	350	2	3.15	377191000	32830	79.34	11350	11650	11230	14440	7780	11110	11489.24	0.88	0	-1921	11583	11346	11153	10916	10723	11250	10820	63	3330	500	8220	10	1	12600000	1444	17.05	0.93	12	0.26	672.00	12319.00	17510	20230706	-34.55	10330	20231020	10.94	14160	-19.07	20240320	10960	4.56	20240419	17510	-34.55	20230706	10330	10.94	20231020	2.25	N	023900	500	63 억		110498	N	N	0	N	00	N
52	20240422	140346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11430	320	2	2.88	351096630	30554	73.84	11350	11650	11230	14440	7780	11110	11491.05	0.88	0	-1493	11583	11346	11153	10916	10723	11250	10820	63	3330	500	8220	10	1	12600000	1440	17.01	0.93	12	0.24	672.00	12319.00	17510	20230706	-34.72	10330	20231020	10.65	14160	-19.28	20240320	10960	4.29	20240419	17510	-34.72	20230706	10330	10.65	20231020	2.25	N	023900	500	63 억		110498	N	N	0	N	00	N
53	20240422	130344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11500	390	2	3.51	323069920	28108	67.93	11350	11650	11230	14440	7780	11110	11493.91	0.88	0	-1110	11583	11346	11153	10916	10723	11250	10820	63	3330	500	8220	10	1	12600000	1449	17.11	0.93	12	0.22	672.00	12319.00	17510	20230706	-34.32	10330	20231020	11.33	14160	-18.79	20240320	10960	4.93	20240419	17510	-34.32	20230706	10330	11.33	20231020	2.25	N	023900	500	63 억		110498	N	N	0	N	00	N
54	20240422	120345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11430	320	2	2.88	306390790	26646	64.39	11350	11650	11230	14440	7780	11110	11498.60	0.88	0	-1473	11583	11346	11153	10916	10723	11250	10820	63	3330	500	8220	10	1	12600000	1440	17.01	0.93	12	0.21	672.00	12319.00	17510	20230706	-34.72	10330	20231020	10.65	14160	-19.28	20240320	10960	4.29	20240419	17510	-34.72	20230706	10330	10.65	20231020	2.25	N	023900	500	63 억		110498	N	N	0	N	00	N
55	20240422	110345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11490	380	2	3.42	266758330	23175	56.01	11350	11650	11230	14440	7780	11110	11510.64	0.88	0	-1799	11583	11346	11153	10916	10723	11250	10820	63	3330	500	8220	10	1	12600000	1448	17.10	0.93	12	0.18	672.00	12319.00	17510	20230706	-34.38	10330	20231020	11.23	14160	-18.86	20240320	10960	4.84	20240419	17510	-34.38	20230706	10330	11.23	20231020	2.25	N	023900	500	63 억		110498	N	N	0	N	00	N
56	20240422	100346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11560	450	2	4.05	192379120	16700	40.36	11350	11650	11230	14440	7780	11110	11519.76	0.88	0	756	11583	11346	11153	10916	10723	11250	10820	63	3330	500	8220	10	1	12600000	1457	17.20	0.94	12	0.13	672.00	12319.00	17510	20230706	-33.98	10330	20231020	11.91	14160	-18.36	20240320	10960	5.47	20240419	17510	-33.98	20230706	10330	11.91	20231020	2.25	N	023900	500	63 억		110498	N	N	0	N	00	N
57	20240422	090346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11230	120	2	1.08	15436370	1363	3.29	11350	11370	11230	14440	7780	11110	11325.61	0.88	0	-618	11583	11346	11153	10916	10723	11250	10820	63	3330	500	8220	10	1	12600000	1415	16.71	0.91	12	0.01	672.00	12319.00	17510	20230706	-35.87	10330	20231020	8.71	14160	-20.69	20240320	10960	2.46	20240419	17510	-35.87	20230706	10330	8.71	20231020	2.25	N	023900	500	63 억		110498	N	N	0	N	00	N
58	20240419	160331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11110	-290	5	-2.54	457178170	41278	277.95	11390	11390	10960	14820	7980	11400	11075.59	0.84	0	4047	11586	11492	11316	11222	11046	11540	11270	63	3420	500	8430	10	1	12600000	1400	16.53	0.90	12	0.33	672.00	12319.00	17510	20230706	-36.55	10330	20231020	7.55	14160	-21.54	20240320	10960	1.37	20240419	17510	-36.55	20230706	10330	7.55	20231020	2.28	N	023900	500	63 억		106452	N	N	0	N	00	N
59	20240419	150333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11190	-210	5	-1.84	425378900	38417	258.68	11390	11390	10960	14820	7980	11400	11072.67	0.84	0	4517	11586	11492	11316	11222	11046	11540	11270	63	3420	500	8430	10	1	12600000	1410	16.65	0.91	12	0.30	672.00	12319.00	17510	20230706	-36.09	10330	20231020	8.33	14160	-20.97	20240320	10960	2.10	20240419	17510	-36.09	20230706	10330	8.33	20231020	2.28	N	023900	500	63 억		106452	N	N	0	N	00	N
60	20240419	140331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11160	-240	5	-2.11	400089130	36145	243.38	11390	11390	10960	14820	7980	11400	11069.00	0.84	0	5034	11586	11492	11316	11222	11046	11540	11270	63	3420	500	8430	10	1	12600000	1406	16.61	0.91	12	0.29	672.00	12319.00	17510	20230706	-36.26	10330	20231020	8.03	14160	-21.19	20240320	10960	1.82	20240419	17510	-36.26	20230706	10330	8.03	20231020	2.28	N	023900	500	63 억		106452	N	N	0	N	00	N
61	20240419	130333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11090	-310	5	-2.72	383802490	34680	233.52	11390	11390	10960	14820	7980	11400	11066.97	0.84	0	5431	11586	11492	11316	11222	11046	11540	11270	63	3420	500	8430	10	1	12600000	1397	16.50	0.90	12	0.28	672.00	12319.00	17510	20230706	-36.66	10330	20231020	7.36	14160	-21.68	20240320	10960	1.19	20240419	17510	-36.66	20230706	10330	7.36	20231020	2.28	N	023900	500	63 억		106452	N	N	0	N	00	N
62	20240419	120331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11010	-390	5	-3.42	322738970	29149	196.28	11390	11390	10960	14820	7980	11400	11072.04	0.84	0	3975	11586	11492	11316	11222	11046	11540	11270	63	3420	500	8430	10	1	12600000	1387	16.38	0.89	12	0.23	672.00	12319.00	17510	20230706	-37.12	10330	20231020	6.58	14160	-22.25	20240320	10960	0.46	20240419	17510	-37.12	20230706	10330	6.58	20231020	2.28	N	023900	500	63 억		106452	N	N	0	N	00	N
63	20240419	110333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11120	-280	5	-2.46	90207760	8049	54.20	11390	11390	11070	14820	7980	11400	11207.33	0.84	0	-1368	11586	11492	11316	11222	11046	11540	11270	63	3420	500	8430	10	1	12600000	1401	16.55	0.90	12	0.06	672.00	12319.00	17510	20230706	-36.49	10330	20231020	7.65	14160	-21.47	20240320	11070	0.45	20240419	17510	-36.49	20230706	10330	7.65	20231020	2.28	N	023900	500	63 억		106452	N	N	0	N	00	N
64	20240419	100333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11320	-80	5	-0.70	23220530	2048	13.79	11390	11390	11280	14820	7980	11400	11338.15	0.84	0	380	11586	11492	11316	11222	11046	11540	11270	63	3420	500	8430	10	1	12600000	1426	16.85	0.92	12	0.02	672.00	12319.00	17510	20230706	-35.35	10330	20231020	9.58	14160	-20.06	20240320	11140	1.62	20240417	17510	-35.35	20230706	10330	9.58	20231020	2.28	N	023900	500	63 억		106452	N	N	0	N	00	N
65	20240419	090329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11340	-60	5	-0.53	2448290	215	1.45	11390	11390	11340	14820	7980	11400	11387.40	0.84	0	-3	11586	11492	11316	11222	11046	11540	11270	63	3420	500	8430	10	1	12600000	1429	16.88	0.92	12	0.00	672.00	12319.00	17510	20230706	-35.24	10330	20231020	9.78	14160	-19.92	20240320	11140	1.80	20240417	17510	-35.24	20230706	10330	9.78	20231020	2.28	N	023900	500	63 억		106452	N	N	0	N	00	N
66	20240418	160329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11400	260	2	2.33	168028510	14806	102.07	11200	11410	11140	14480	7800	11140	11349.52	0.79	0	1979	11446	11292	11216	11062	10986	11255	11025	63	3340	500	8240	10	1	12600000	1436	16.96	0.93	12	0.12	672.00	12319.00	17510	20230706	-34.89	10330	20231020	10.36	14160	-19.49	20240320	11140	2.33	20240418	17510	-34.89	20230706	10330	10.36	20231020	2.30	N	023900	500	63 억		99473	N	N	0	N	00	N
67	20240418	150331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11380	240	2	2.15	159173760	14028	96.70	11200	11410	11140	14480	7800	11140	11347.75	0.79	0	1784	11446	11292	11216	11062	10986	11255	11025	63	3340	500	8240	10	1	12600000	1434	16.93	0.92	12	0.11	672.00	12319.00	17510	20230706	-35.01	10330	20231020	10.16	14160	-19.63	20240320	11140	2.15	20240418	17510	-35.01	20230706	10330	10.16	20231020	2.30	N	023900	500	63 억		99473	N	N	0	N	00	N
68	20240418	140331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11340	200	2	1.80	146585990	12920	89.07	11200	11410	11140	14480	7800	11140	11346.62	0.79	0	1639	11446	11292	11216	11062	10986	11255	11025	63	3340	500	8240	10	1	12600000	1429	16.88	0.92	12	0.10	672.00	12319.00	17510	20230706	-35.24	10330	20231020	9.78	14160	-19.92	20240320	11140	1.80	20240418	17510	-35.24	20230706	10330	9.78	20231020	2.30	N	023900	500	63 억		99473	N	N	0	N	00	N
69	20240418	130331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11390	250	2	2.24	138358180	12195	84.07	11200	11410	11140	14480	7800	11140	11346.50	0.79	0	1722	11446	11292	11216	11062	10986	11255	11025	63	3340	500	8240	10	1	12600000	1435	16.95	0.92	12	0.10	672.00	12319.00	17510	20230706	-34.95	10330	20231020	10.26	14160	-19.56	20240320	11140	2.24	20240418	17510	-34.95	20230706	10330	10.26	20231020	2.30	N	023900	500	63 억		99473	N	N	0	N	00	N
70	20240418	120331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11350	210	2	1.89	125935550	11104	76.55	11200	11410	11140	14480	7800	11140	11342.55	0.79	0	1906	11446	11292	11216	11062	10986	11255	11025	63	3340	500	8240	10	1	12600000	1430	16.89	0.92	12	0.09	672.00	12319.00	17510	20230706	-35.18	10330	20231020	9.87	14160	-19.84	20240320	11140	1.89	20240418	17510	-35.18	20230706	10330	9.87	20231020	2.30	N	023900	500	63 억		99473	N	N	0	N	00	N
71	20240418	110331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11350	210	2	1.89	116941970	10311	71.08	11200	11410	11140	14480	7800	11140	11342.66	0.79	0	1994	11446	11292	11216	11062	10986	11255	11025	63	3340	500	8240	10	1	12600000	1430	16.89	0.92	12	0.08	672.00	12319.00	17510	20230706	-35.18	10330	20231020	9.87	14160	-19.84	20240320	11140	1.89	20240418	17510	-35.18	20230706	10330	9.87	20231020	2.30	N	023900	500	63 억		99473	N	N	0	N	00	N
72	20240418	100332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11380	240	2	2.15	61514340	5431	37.44	11200	11410	11140	14480	7800	11140	11328.61	0.79	0	1588	11446	11292	11216	11062	10986	11255	11025	63	3340	500	8240	10	1	12600000	1434	16.93	0.92	12	0.04	672.00	12319.00	17510	20230706	-35.01	10330	20231020	10.16	14160	-19.63	20240320	11140	2.15	20240418	17510	-35.01	20230706	10330	10.16	20231020	2.30	N	023900	500	63 억		99473	N	N	0	N	00	N
73	20240418	090331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11200	60	2	0.54	2146740	192	1.32	11200	11200	11140	14480	7800	11140	11199.55	0.79	0	99	11446	11292	11216	11062	10986	11255	11025	63	3340	500	8240	10	1	12600000	1411	16.67	0.91	12	0.00	672.00	12319.00	17510	20230706	-36.04	10330	20231020	8.42	14160	-20.90	20240320	11140	0.54	20240418	17510	-36.04	20230706	10330	8.42	20231020	2.30	N	023900	500	63 억		99473	N	N	0	N	00	N
74	20240417	160326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11140	-20	5	-0.18	161240370	14373	42.95	11160	11370	11140	14500	7820	11160	11218.97	0.78	0	796	11726	11442	11296	11012	10866	11370	10940	63	3340	500	8250	10	1	12600000	1404	16.58	0.90	12	0.11	672.00	12319.00	17510	20230706	-36.38	10330	20231020	7.84	14160	-21.33	20240320	11140	0.00	20240417	17510	-36.38	20230706	10330	7.84	20231020	2.33	N	023900	500	63 억		98676	N	N	0	N	00	N
75	20240417	150333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11190	30	2	0.27	119820330	10661	31.86	11160	11370	11160	14500	7820	11160	11239.13	0.78	0	718	11726	11442	11296	11012	10866	11370	10940	63	3340	500	8250	10	1	12600000	1410	16.65	0.91	12	0.08	672.00	12319.00	17510	20230706	-36.09	10330	20231020	8.33	14160	-20.97	20240320	11150	0.36	20240416	17510	-36.09	20230706	10330	8.33	20231020	2.33	N	023900	500	63 억		98676	N	N	0	N	00	N
76	20240417	140330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11200	40	2	0.36	110529270	9832	29.38	11160	11370	11160	14500	7820	11160	11241.79	0.78	0	1006	11726	11442	11296	11012	10866	11370	10940	63	3340	500	8250	10	1	12600000	1411	16.67	0.91	12	0.08	672.00	12319.00	17510	20230706	-36.04	10330	20231020	8.42	14160	-20.90	20240320	11150	0.45	20240416	17510	-36.04	20230706	10330	8.42	20231020	2.33	N	023900	500	63 억		98676	N	N	0	N	00	N
77	20240417	130332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11220	60	2	0.54	99999280	8892	26.57	11160	11370	11160	14500	7820	11160	11245.98	0.78	0	837	11726	11442	11296	11012	10866	11370	10940	63	3340	500	8250	10	1	12600000	1414	16.70	0.91	12	0.07	672.00	12319.00	17510	20230706	-35.92	10330	20231020	8.62	14160	-20.76	20240320	11150	0.63	20240416	17510	-35.92	20230706	10330	8.62	20231020	2.33	N	023900	500	63 억		98676	N	N	0	N	00	N
78	20240417	120331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11210	50	2	0.45	87122600	7743	23.14	11160	11370	11160	14500	7820	11160	11251.79	0.78	0	817	11726	11442	11296	11012	10866	11370	10940	63	3340	500	8250	10	1	12600000	1412	16.68	0.91	12	0.06	672.00	12319.00	17510	20230706	-35.98	10330	20231020	8.52	14160	-20.83	20240320	11150	0.54	20240416	17510	-35.98	20230706	10330	8.52	20231020	2.33	N	023900	500	63 억		98676	N	N	0	N	00	N
79	20240417	110333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11230	70	2	0.63	70840590	6291	18.80	11160	11370	11160	14500	7820	11160	11260.62	0.78	0	740	11726	11442	11296	11012	10866	11370	10940	63	3340	500	8250	10	1	12600000	1415	16.71	0.91	12	0.05	672.00	12319.00	17510	20230706	-35.87	10330	20231020	8.71	14160	-20.69	20240320	11150	0.72	20240416	17510	-35.87	20230706	10330	8.71	20231020	2.33	N	023900	500	63 억		98676	N	N	0	N	00	N
80	20240417	100329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11320	160	2	1.43	39211190	3484	10.41	11160	11370	11160	14500	7820	11160	11254.65	0.78	0	719	11726	11442	11296	11012	10866	11370	10940	63	3340	500	8250	10	1	12600000	1426	16.85	0.92	12	0.03	672.00	12319.00	17510	20230706	-35.35	10330	20231020	9.58	14160	-20.06	20240320	11150	1.52	20240416	17510	-35.35	20230706	10330	9.58	20231020	2.33	N	023900	500	63 억		98676	N	N	0	N	00	N
81	20240417	090329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11190	30	2	0.27	1060770	95	0.28	11160	11190	11160	14500	7820	11160	11166.00	0.78	0	15	11726	11442	11296	11012	10866	11370	10940	63	3340	500	8250	10	1	12600000	1410	16.65	0.91	12	0.00	672.00	12319.00	17510	20230706	-36.09	10330	20231020	8.33	14160	-20.97	20240320	11150	0.36	20240416	17510	-36.09	20230706	10330	8.33	20231020	2.33	N	023900	500	63 억		98676	N	N	0	N	00	N
82	20240416	160332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11160	-340	5	-2.96	376173900	33371	79.68	11580	11580	11150	14950	8050	11500	11272.74	0.87	0	-10352	11733	11616	11443	11326	11153	11675	11385	63	3450	500	8510	10	1	12600000	1406	16.61	0.91	12	0.26	672.00	12319.00	17510	20230706	-36.26	10330	20231020	8.03	14160	-21.19	20240320	11150	0.09	20240416	17510	-36.26	20230706	10330	8.03	20231020	2.38	N	023900	500	63 억		109028	N	N	0	N	00	N
83	20240416	150329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11170	-330	5	-2.87	360426960	31960	76.31	11580	11580	11150	14950	8050	11500	11277.44	0.87	0	-10177	11733	11616	11443	11326	11153	11675	11385	63	3450	500	8510	10	1	12600000	1407	16.62	0.91	12	0.25	672.00	12319.00	17510	20230706	-36.21	10330	20231020	8.13	14160	-21.12	20240320	11150	0.18	20240416	17510	-36.21	20230706	10330	8.13	20231020	2.38	N	023900	500	63 억		109028	N	N	0	N	00	N
84	20240416	140328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11190	-310	5	-2.70	323335700	28641	68.38	11580	11580	11160	14950	8050	11500	11289.26	0.87	0	-10285	11733	11616	11443	11326	11153	11675	11385	63	3450	500	8510	10	1	12600000	1410	16.65	0.91	12	0.23	672.00	12319.00	17510	20230706	-36.09	10330	20231020	8.33	14160	-20.97	20240320	11160	0.27	20240416	17510	-36.09	20230706	10330	8.33	20231020	2.38	N	023900	500	63 억		109028	N	N	0	N	00	N
85	20240416	130330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11230	-270	5	-2.35	301002730	26653	63.64	11580	11580	11160	14950	8050	11500	11293.39	0.87	0	-10094	11733	11616	11443	11326	11153	11675	11385	63	3450	500	8510	10	1	12600000	1415	16.71	0.91	12	0.21	672.00	12319.00	17510	20230706	-35.87	10330	20231020	8.71	14160	-20.69	20240320	11160	0.63	20240416	17510	-35.87	20230706	10330	8.71	20231020	2.38	N	023900	500	63 억		109028	N	N	0	N	00	N
86	20240416	120331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11250	-250	5	-2.17	219711140	19398	46.31	11580	11580	11240	14950	8050	11500	11326.48	0.87	0	-7726	11733	11616	11443	11326	11153	11675	11385	63	3450	500	8510	10	1	12600000	1418	16.74	0.91	12	0.15	672.00	12319.00	17510	20230706	-35.75	10330	20231020	8.91	14160	-20.55	20240320	11240	0.09	20240416	17510	-35.75	20230706	10330	8.91	20231020	2.38	N	023900	500	63 억		109028	N	N	0	N	00	N
87	20240416	110330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11280	-220	5	-1.91	156343680	13767	32.87	11580	11580	11270	14950	8050	11500	11356.41	0.87	0	-6212	11733	11616	11443	11326	11153	11675	11385	63	3450	500	8510	10	1	12600000	1421	16.79	0.92	12	0.11	672.00	12319.00	17510	20230706	-35.58	10330	20231020	9.20	14160	-20.34	20240320	11270	0.09	20240416	17510	-35.58	20230706	10330	9.20	20231020	2.38	N	023900	500	63 억		109028	N	N	0	N	00	N
88	20240416	100326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11380	-120	5	-1.04	64980250	5692	13.59	11580	11580	11330	14950	8050	11500	11416.07	0.87	0	-2658	11733	11616	11443	11326	11153	11675	11385	63	3450	500	8510	10	1	12600000	1434	16.93	0.92	12	0.05	672.00	12319.00	17510	20230706	-35.01	10330	20231020	10.16	14160	-19.63	20240320	11270	0.98	20240118	17510	-35.01	20230706	10330	10.16	20231020	2.38	N	023900	500	63 억		109028	N	N	0	N	00	N
89	20240416	090325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11500	0	3	0.00	1838590	159	0.38	11580	11580	11500	14950	8050	11500	11563.46	0.87	0	-36	11733	11616	11443	11326	11153	11675	11385	63	3450	500	8510	10	1	12600000	1449	17.11	0.93	12	0.00	672.00	12319.00	17510	20230706	-34.32	10330	20231020	11.33	14160	-18.79	20240320	11270	2.04	20240118	17510	-34.32	20230706	10330	11.33	20231020	2.38	N	023900	500	63 억		109028	N	N	0	N	00	N
90	20240415	160325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11500	0	3	0.00	475065950	41883	146.70	11450	11560	11270	14950	8050	11500	11342.69	0.84	0	3134	11846	11672	11566	11392	11286	11620	11340	63	3450	500	8510	10	1	12600000	1449	17.11	0.93	12	0.33	672.00	12319.00	17510	20230706	-34.32	10330	20231020	11.33	14160	-18.79	20240320	11270	2.04	20240415	17510	-34.32	20230706	10330	11.33	20231020	2.37	N	023900	500	63 억		105893	N	N	0	N	00	N
91	20240415	150328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11500	0	3	0.00	463725640	40896	143.24	11450	11560	11270	14950	8050	11500	11339.14	0.84	0	3029	11846	11672	11566	11392	11286	11620	11340	63	3450	500	8510	10	1	12600000	1449	17.11	0.93	12	0.32	672.00	12319.00	17510	20230706	-34.32	10330	20231020	11.33	14160	-18.79	20240320	11270	2.04	20240415	17510	-34.32	20230706	10330	11.33	20231020	2.37	N	023900	500	63 억		105893	N	N	0	N	00	N
92	20240415	140324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11410	-90	5	-0.78	393135820	34744	121.69	11450	11500	11270	14950	8050	11500	11315.21	0.84	0	1203	11846	11672	11566	11392	11286	11620	11340	63	3450	500	8510	10	1	12600000	1438	16.98	0.93	12	0.28	672.00	12319.00	17510	20230706	-34.84	10330	20231020	10.45	14160	-19.42	20240320	11270	1.24	20240415	17510	-34.84	20230706	10330	10.45	20231020	2.37	N	023900	500	63 억		105893	N	N	0	N	00	N
93	20240415	130324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11320	-180	5	-1.57	374933830	33142	116.08	11450	11500	11270	14950	8050	11500	11312.95	0.84	0	535	11846	11672	11566	11392	11286	11620	11340	63	3450	500	8510	10	1	12600000	1426	16.85	0.92	12	0.26	672.00	12319.00	17510	20230706	-35.35	10330	20231020	9.58	14160	-20.06	20240320	11270	0.44	20240415	17510	-35.35	20230706	10330	9.58	20231020	2.37	N	023900	500	63 억		105893	N	N	0	N	00	N
94	20240415	120326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11310	-190	5	-1.65	284314470	25118	87.98	11450	11500	11270	14950	8050	11500	11319.15	0.84	0	-740	11846	11672	11566	11392	11286	11620	11340	63	3450	500	8510	10	1	12600000	1425	16.83	0.92	12	0.20	672.00	12319.00	17510	20230706	-35.41	10330	20231020	9.49	14160	-20.13	20240320	11270	0.35	20240415	17510	-35.41	20230706	10330	9.49	20231020	2.37	N	023900	500	63 억		105893	N	N	0	N	00	N
95	20240415	110327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11300	-200	5	-1.74	233183500	20596	72.14	11450	11500	11270	14950	8050	11500	11321.79	0.84	0	32	11846	11672	11566	11392	11286	11620	11340	63	3450	500	8510	10	1	12600000	1424	16.82	0.92	12	0.16	672.00	12319.00	17510	20230706	-35.47	10330	20231020	9.39	14160	-20.20	20240320	11270	0.27	20240415	17510	-35.47	20230706	10330	9.39	20231020	2.37	N	023900	500	63 억		105893	N	N	0	N	00	N
96	20240415	100327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11290	-210	5	-1.83	202291540	17864	62.57	11450	11500	11270	14950	8050	11500	11323.98	0.84	0	-384	11846	11672	11566	11392	11286	11620	11340	63	3450	500	8510	10	1	12600000	1423	16.80	0.92	12	0.14	672.00	12319.00	17510	20230706	-35.52	10330	20231020	9.29	14160	-20.27	20240320	11270	0.18	20240415	17510	-35.52	20230706	10330	9.29	20231020	2.37	N	023900	500	63 억		105893	N	N	0	N	00	N
97	20240415	090327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11400	-100	5	-0.87	17148300	1501	5.26	11450	11500	11400	14950	8050	11500	11424.58	0.84	0	-687	11846	11672	11566	11392	11286	11620	11340	63	3450	500	8510	10	1	12600000	1436	16.96	0.93	12	0.01	672.00	12319.00	17510	20230706	-34.89	10330	20231020	10.36	14160	-19.49	20240320	11270	1.15	20240118	17510	-34.89	20230706	10330	10.36	20231020	2.37	N	023900	500	63 억		105893	N	N	0	N	00	N
98	20240412	160325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11500	-60	5	-0.52	329992600	28535	71.15	11520	11740	11460	15020	8100	11560	11565.00	0.83	0	1112	11940	11750	11550	11360	11160	11650	11260	63	3460	500	8550	10	1	12600000	1449	17.11	0.93	12	0.23	672.00	12319.00	17510	20230706	-34.32	10330	20231020	11.33	14160	-18.79	20240320	11270	2.04	20240118	17510	-34.32	20230706	10330	11.33	20231020	2.43	N	023900	500	63 억		104778	N	N	0	N	00	N
99	20240412	150325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11510	-50	5	-0.43	310411410	26832	66.90	11520	11740	11460	15020	8100	11560	11568.70	0.83	0	777	11940	11750	11550	11360	11160	11650	11260	63	3460	500	8550	10	1	12600000	1450	17.13	0.93	12	0.21	672.00	12319.00	17510	20230706	-34.27	10330	20231020	11.42	14160	-18.71	20240320	11270	2.13	20240118	17510	-34.27	20230706	10330	11.42	20231020	2.43	N	023900	500	63 억		104778	N	N	0	N	00	N
100	20240412	140326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11500	-60	5	-0.52	254433490	21962	54.76	11520	11740	11500	15020	8100	11560	11585.17	0.83	0	501	11940	11750	11550	11360	11160	11650	11260	63	3460	500	8550	10	1	12600000	1449	17.11	0.93	12	0.17	672.00	12319.00	17510	20230706	-34.32	10330	20231020	11.33	14160	-18.79	20240320	11270	2.04	20240118	17510	-34.32	20230706	10330	11.33	20231020	2.43	N	023900	500	63 억		104778	N	N	0	N	00	N
101	20240412	130322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11570	10	2	0.09	174915310	15065	37.56	11520	11740	11520	15020	8100	11560	11610.71	0.83	0	928	11940	11750	11550	11360	11160	11650	11260	63	3460	500	8550	10	1	12600000	1458	17.22	0.94	12	0.12	672.00	12319.00	17510	20230706	-33.92	10330	20231020	12.00	14160	-18.29	20240320	11270	2.66	20240118	17510	-33.92	20230706	10330	12.00	20231020	2.43	N	023900	500	63 억		104778	N	N	0	N	00	N
102	20240412	120325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11610	50	2	0.43	151548070	13050	32.54	11520	11740	11520	15020	8100	11560	11612.88	0.83	0	1314	11940	11750	11550	11360	11160	11650	11260	63	3460	500	8550	10	1	12600000	1463	17.28	0.94	12	0.10	672.00	12319.00	17510	20230706	-33.70	10330	20231020	12.39	14160	-18.01	20240320	11270	3.02	20240118	17510	-33.70	20230706	10330	12.39	20231020	2.43	N	023900	500	63 억		104778	N	N	0	N	00	N
103	20240412	110322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11630	70	2	0.61	141012070	12143	30.28	11520	11740	11520	15020	8100	11560	11612.62	0.83	0	1342	11940	11750	11550	11360	11160	11650	11260	63	3460	500	8550	10	1	12600000	1465	17.31	0.94	12	0.10	672.00	12319.00	17510	20230706	-33.58	10330	20231020	12.58	14160	-17.87	20240320	11270	3.19	20240118	17510	-33.58	20230706	10330	12.58	20231020	2.43	N	023900	500	63 억		104778	N	N	0	N	00	N
104	20240412	100324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11600	40	2	0.35	93985970	8098	20.19	11520	11740	11520	15020	8100	11560	11606.07	0.83	0	706	11940	11750	11550	11360	11160	11650	11260	63	3460	500	8550	10	1	12600000	1462	17.26	0.94	12	0.06	672.00	12319.00	17510	20230706	-33.75	10330	20231020	12.29	14160	-18.08	20240320	11270	2.93	20240118	17510	-33.75	20230706	10330	12.29	20231020	2.43	N	023900	500	63 억		104778	N	N	0	N	00	N
105	20240412	090324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11720	160	2	1.38	4624490	400	1.00	11520	11740	11520	15020	8100	11560	11561.23	0.83	0	50	11940	11750	11550	11360	11160	11650	11260	63	3460	500	8550	10	1	12600000	1477	17.44	0.95	12	0.00	672.00	12319.00	17510	20230706	-33.07	10330	20231020	13.46	14160	-17.23	20240320	11270	3.99	20240118	17510	-33.07	20230706	10330	13.46	20231020	2.43	N	023900	500	63 억		104778	N	N	0	N	00	N
106	20240411	160320	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11560	-180	5	-1.53	462165440	39999	111.19	11740	11740	11350	15260	8220	11740	11554.42	0.84	0	-704	12093	11916	11813	11636	11533	11865	11585	63	3520	500	8680	10	1	12600000	1457	17.20	0.94	12	0.32	672.00	12319.00	17510	20230706	-33.98	10330	20231020	11.91	14160	-18.36	20240320	11270	2.57	20240118	17510	-33.98	20230706	10330	11.91	20231020	2.44	N	023900	500	63 억		105482	N	N	0	N	00	N
107	20240411	150326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11580	-160	5	-1.36	449165680	38875	108.06	11740	11740	11350	15260	8220	11740	11554.10	0.84	0	-591	12093	11916	11813	11636	11533	11865	11585	63	3520	500	8680	10	1	12600000	1459	17.23	0.94	12	0.31	672.00	12319.00	17510	20230706	-33.87	10330	20231020	12.10	14160	-18.22	20240320	11270	2.75	20240118	17510	-33.87	20230706	10330	12.10	20231020	2.44	N	023900	500	63 억		105482	N	N	0	N	00	N
108	20240411	140327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11600	-140	5	-1.19	408773910	35384	98.36	11740	11740	11350	15260	8220	11740	11552.51	0.84	0	-1203	12093	11916	11813	11636	11533	11865	11585	63	3520	500	8680	10	1	12600000	1462	17.26	0.94	12	0.28	672.00	12319.00	17510	20230706	-33.75	10330	20231020	12.29	14160	-18.08	20240320	11270	2.93	20240118	17510	-33.75	20230706	10330	12.29	20231020	2.44	N	023900	500	63 억		105482	N	N	0	N	00	N
109	20240411	130319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11610	-130	5	-1.11	383798340	33230	92.37	11740	11740	11350	15260	8220	11740	11549.75	0.84	0	-1811	12093	11916	11813	11636	11533	11865	11585	63	3520	500	8680	10	1	12600000	1463	17.28	0.94	12	0.26	672.00	12319.00	17510	20230706	-33.70	10330	20231020	12.39	14160	-18.01	20240320	11270	3.02	20240118	17510	-33.70	20230706	10330	12.39	20231020	2.44	N	023900	500	63 억		105482	N	N	0	N	00	N
110	20240411	120324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11630	-110	5	-0.94	315724170	27393	76.14	11740	11740	11350	15260	8220	11740	11525.72	0.84	0	-1262	12093	11916	11813	11636	11533	11865	11585	63	3520	500	8680	10	1	12600000	1465	17.31	0.94	12	0.22	672.00	12319.00	17510	20230706	-33.58	10330	20231020	12.58	14160	-17.87	20240320	11270	3.19	20240118	17510	-33.58	20230706	10330	12.58	20231020	2.44	N	023900	500	63 억		105482	N	N	0	N	00	N
111	20240411	110321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11650	-90	5	-0.77	303929840	26378	73.32	11740	11740	11350	15260	8220	11740	11522.10	0.84	0	-1072	12093	11916	11813	11636	11533	11865	11585	63	3520	500	8680	10	1	12600000	1468	17.34	0.95	12	0.21	672.00	12319.00	17510	20230706	-33.47	10330	20231020	12.78	14160	-17.73	20240320	11270	3.37	20240118	17510	-33.47	20230706	10330	12.78	20231020	2.44	N	023900	500	63 억		105482	N	N	0	N	00	N
112	20240411	100324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11590	-150	5	-1.28	264831310	23020	63.99	11740	11740	11350	15260	8220	11740	11504.40	0.84	0	891	12093	11916	11813	11636	11533	11865	11585	63	3520	500	8680	10	1	12600000	1460	17.25	0.94	12	0.18	672.00	12319.00	17510	20230706	-33.81	10330	20231020	12.20	14160	-18.15	20240320	11270	2.84	20240118	17510	-33.81	20230706	10330	12.20	20231020	2.44	N	023900	500	63 억		105482	N	N	0	N	00	N
113	20240411	090322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11600	-140	5	-1.19	34759230	2973	8.26	11740	11740	11600	15260	8220	11740	11691.63	0.84	0	-1374	12093	11916	11813	11636	11533	11865	11585	63	3520	500	8680	10	1	12600000	1462	17.26	0.94	12	0.02	672.00	12319.00	17510	20230706	-33.75	10330	20231020	12.29	14160	-18.08	20240320	11270	2.93	20240118	17510	-33.75	20230706	10330	12.29	20231020	2.44	N	023900	500	63 억		105482	N	N	0	N	00	N
114	20240409	160319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11740	-90	5	-0.76	417437240	35442	88.87	11830	11990	11710	15370	8290	11830	11778.14	0.84	0	-96	12190	12010	11910	11730	11630	11960	11680	63	3540	500	8750	10	1	12600000	1479	17.47	0.95	12	0.28	672.00	12319.00	17510	20230706	-32.95	10330	20231020	13.65	14160	-17.09	20240320	11270	4.17	20240118	17510	-32.95	20230706	10330	13.65	20231020	2.47	N	023900	500	63 억		105442	N	N	0	N	00	N
115	20240409	150319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11750	-80	5	-0.68	406448150	34506	86.52	11830	11990	11710	15370	8290	11830	11779.06	0.84	0	-103	12190	12010	11910	11730	11630	11960	11680	63	3540	500	8750	10	1	12600000	1481	17.49	0.95	12	0.27	672.00	12319.00	17510	20230706	-32.90	10330	20231020	13.75	14160	-17.02	20240320	11270	4.26	20240118	17510	-32.90	20230706	10330	13.75	20231020	2.47	N	023900	500	63 억		105442	N	N	0	N	00	N
116	20240409	140323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11750	-80	5	-0.68	374116060	31754	79.62	11830	11990	11710	15370	8290	11830	11781.70	0.84	0	98	12190	12010	11910	11730	11630	11960	11680	63	3540	500	8750	10	1	12600000	1481	17.49	0.95	12	0.25	672.00	12319.00	17510	20230706	-32.90	10330	20231020	13.75	14160	-17.02	20240320	11270	4.26	20240118	17510	-32.90	20230706	10330	13.75	20231020	2.47	N	023900	500	63 억		105442	N	N	0	N	00	N
117	20240409	130318	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11720	-110	5	-0.93	344698850	29249	73.34	11830	11990	11710	15370	8290	11830	11784.98	0.84	0	-175	12190	12010	11910	11730	11630	11960	11680	63	3540	500	8750	10	1	12600000	1477	17.44	0.95	12	0.23	672.00	12319.00	17510	20230706	-33.07	10330	20231020	13.46	14160	-17.23	20240320	11270	3.99	20240118	17510	-33.07	20230706	10330	13.46	20231020	2.47	N	023900	500	63 억		105442	N	N	0	N	00	N
118	20240409	120321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11710	-120	5	-1.01	271700210	23022	57.73	11830	11990	11710	15370	8290	11830	11801.76	0.84	0	-635	12190	12010	11910	11730	11630	11960	11680	63	3540	500	8750	10	1	12600000	1475	17.43	0.95	12	0.18	672.00	12319.00	17510	20230706	-33.12	10330	20231020	13.36	14160	-17.30	20240320	11270	3.90	20240118	17510	-33.12	20230706	10330	13.36	20231020	2.47	N	023900	500	63 억		105442	N	N	0	N	00	N
119	20240409	110320	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11760	-70	5	-0.59	186392060	15750	39.49	11830	11990	11750	15370	8290	11830	11834.42	0.84	0	405	12190	12010	11910	11730	11630	11960	11680	63	3540	500	8750	10	1	12600000	1482	17.50	0.95	12	0.12	672.00	12319.00	17510	20230706	-32.84	10330	20231020	13.84	14160	-16.95	20240320	11270	4.35	20240118	17510	-32.84	20230706	10330	13.84	20231020	2.47	N	023900	500	63 억		105442	N	N	0	N	00	N
120	20240409	100317	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11900	70	2	0.59	68560770	5769	14.47	11830	11990	11810	15370	8290	11830	11884.34	0.84	0	-91	12190	12010	11910	11730	11630	11960	11680	63	3540	500	8750	10	1	12600000	1499	17.71	0.97	12	0.05	672.00	12319.00	17510	20230706	-32.04	10330	20231020	15.20	14160	-15.96	20240320	11270	5.59	20240118	17510	-32.04	20230706	10330	15.20	20231020	2.47	N	023900	500	63 억		105442	N	N	0	N	00	N
121	20240409	090322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11830	0	3	0.00	15413970	1303	3.27	11830	11830	11810	15370	8290	11830	11829.60	0.84	0	311	12190	12010	11910	11730	11630	11960	11680	63	3540	500	8750	10	1	12600000	1491	17.60	0.96	12	0.01	672.00	12319.00	17510	20230706	-32.44	10330	20231020	14.52	14160	-16.45	20240320	11270	4.97	20240118	17510	-32.44	20230706	10330	14.52	20231020	2.47	N	023900	500	63 억		105442	N	N	0	N	00	N
122	20240408	160319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11830	-270	5	-2.23	448823090	37699	109.73	12040	12090	11810	15730	8470	12100	11905.51	0.93	0	-12498	12366	12232	12066	11932	11766	12300	12000	63	3630	500	8950	10	1	12600000	1491	17.60	0.96	12	0.30	672.00	12319.00	17510	20230706	-32.44	10330	20231020	14.52	14160	-16.45	20240320	11270	4.97	20240118	17510	-32.44	20230706	10330	14.52	20231020	2.50	N	023900	500	63 억		117755	N	N	0	N	00	N
123	20240408	150319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11840	-260	5	-2.15	396935920	33313	96.96	12040	12090	11810	15730	8470	12100	11915.35	0.93	0	-12041	12366	12232	12066	11932	11766	12300	12000	63	3630	500	8950	10	1	12600000	1492	17.62	0.96	12	0.26	672.00	12319.00	17510	20230706	-32.38	10330	20231020	14.62	14160	-16.38	20240320	11270	5.06	20240118	17510	-32.38	20230706	10330	14.62	20231020	2.50	N	023900	500	63 억		117755	N	N	0	N	00	N
124	20240408	140320	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11840	-260	5	-2.15	364190680	30547	88.91	12040	12090	11810	15730	8470	12100	11922.31	0.93	0	-11311	12366	12232	12066	11932	11766	12300	12000	63	3630	500	8950	10	1	12600000	1492	17.62	0.96	12	0.24	672.00	12319.00	17510	20230706	-32.38	10330	20231020	14.62	14160	-16.38	20240320	11270	5.06	20240118	17510	-32.38	20230706	10330	14.62	20231020	2.50	N	023900	500	63 억		117755	N	N	0	N	00	N
125	20240408	130319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11850	-250	5	-2.07	316256770	26503	77.14	12040	12090	11810	15730	8470	12100	11932.87	0.93	0	-9968	12366	12232	12066	11932	11766	12300	12000	63	3630	500	8950	10	1	12600000	1493	17.63	0.96	12	0.21	672.00	12319.00	17510	20230706	-32.32	10330	20231020	14.71	14160	-16.31	20240320	11270	5.15	20240118	17510	-32.32	20230706	10330	14.71	20231020	2.50	N	023900	500	63 억		117755	N	N	0	N	00	N
126	20240408	120319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11910	-190	5	-1.57	292201270	24476	71.24	12040	12090	11810	15730	8470	12100	11938.28	0.93	0	-10024	12366	12232	12066	11932	11766	12300	12000	63	3630	500	8950	10	1	12600000	1501	17.72	0.97	12	0.19	672.00	12319.00	17510	20230706	-31.98	10330	20231020	15.30	14160	-15.89	20240320	11270	5.68	20240118	17510	-31.98	20230706	10330	15.30	20231020	2.50	N	023900	500	63 억		117755	N	N	0	N	00	N
127	20240408	110321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11910	-190	5	-1.57	167320410	13961	40.64	12040	12090	11910	15730	8470	12100	11984.84	0.93	0	-6494	12366	12232	12066	11932	11766	12300	12000	63	3630	500	8950	10	1	12600000	1501	17.72	0.97	12	0.11	672.00	12319.00	17510	20230706	-31.98	10330	20231020	15.30	14160	-15.89	20240320	11270	5.68	20240118	17510	-31.98	20230706	10330	15.30	20231020	2.50	N	023900	500	63 억		117755	N	N	0	N	00	N
128	20240408	100317	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11970	-130	5	-1.07	120680970	10050	29.25	12040	12090	11930	15730	8470	12100	12008.06	0.93	0	-3792	12366	12232	12066	11932	11766	12300	12000	63	3630	500	8950	10	1	12600000	1508	17.81	0.97	12	0.08	672.00	12319.00	17510	20230706	-31.64	10330	20231020	15.88	14160	-15.47	20240320	11270	6.21	20240118	17510	-31.64	20230706	10330	15.88	20231020	2.50	N	023900	500	63 억		117755	N	N	0	N	00	N
129	20240408	090321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12090	-10	5	-0.08	24169090	2007	5.84	12040	12090	12040	15730	8470	12100	12042.40	0.93	0	933	12366	12232	12066	11932	11766	12300	12000	63	3630	500	8950	10	1	12600000	1523	17.99	0.98	12	0.02	672.00	12319.00	17510	20230706	-30.95	10330	20231020	17.04	14160	-14.62	20240320	11270	7.28	20240118	17510	-30.95	20230706	10330	17.04	20231020	2.50	N	023900	500	63 억		117755	N	N	0	N	00	N
130	20240405	160320	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12100	120	2	1.00	411253900	34301	150.28	11990	12200	11900	15570	8390	11980	11988.00	0.95	0	-2142	12160	12070	12010	11920	11860	12040	11890	63	3590	500	8860	10	1	12600000	1525	18.01	0.98	12	0.27	672.00	12319.00	17510	20230706	-30.90	10330	20231020	17.13	14160	-14.55	20240320	11270	7.36	20240118	17510	-30.90	20230706	10330	17.13	20231020	2.52	N	023900	500	63 억		119773	N	N	0	N	00	N
131	20240405	150318	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11960	-20	5	-0.17	265761370	22263	97.54	11990	12000	11900	15570	8390	11980	11937.34	0.95	0	-3819	12160	12070	12010	11920	11860	12040	11890	63	3590	500	8860	10	1	12600000	1507	17.80	0.97	12	0.18	672.00	12319.00	17510	20230706	-31.70	10330	20231020	15.78	14160	-15.54	20240320	11270	6.12	20240118	17510	-31.70	20230706	10330	15.78	20231020	2.52	N	023900	500	63 억		119773	N	N	0	N	00	N
132	20240405	140317	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11930	-50	5	-0.42	239975380	20103	88.07	11990	12000	11900	15570	8390	11980	11937.27	0.95	0	-3919	12160	12070	12010	11920	11860	12040	11890	63	3590	500	8860	10	1	12600000	1503	17.75	0.97	12	0.16	672.00	12319.00	17510	20230706	-31.87	10330	20231020	15.49	14160	-15.75	20240320	11270	5.86	20240118	17510	-31.87	20230706	10330	15.49	20231020	2.52	N	023900	500	63 억		119773	N	N	0	N	00	N
133	20240405	130317	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11930	-50	5	-0.42	220314010	18456	80.86	11990	12000	11900	15570	8390	11980	11937.23	0.95	0	-4035	12160	12070	12010	11920	11860	12040	11890	63	3590	500	8860	10	1	12600000	1503	17.75	0.97	12	0.15	672.00	12319.00	17510	20230706	-31.87	10330	20231020	15.49	14160	-15.75	20240320	11270	5.86	20240118	17510	-31.87	20230706	10330	15.49	20231020	2.52	N	023900	500	63 억		119773	N	N	0	N	00	N
134	20240405	120317	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11920	-60	5	-0.50	209966670	17588	77.06	11990	12000	11900	15570	8390	11980	11938.04	0.95	0	-4094	12160	12070	12010	11920	11860	12040	11890	63	3590	500	8860	10	1	12600000	1502	17.74	0.97	12	0.14	672.00	12319.00	17510	20230706	-31.92	10330	20231020	15.39	14160	-15.82	20240320	11270	5.77	20240118	17510	-31.92	20230706	10330	15.39	20231020	2.52	N	023900	500	63 억		119773	N	N	0	N	00	N
135	20240405	110319	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11920	-60	5	-0.50	162811830	13631	59.72	11990	12000	11900	15570	8390	11980	11944.21	0.95	0	-4445	12160	12070	12010	11920	11860	12040	11890	63	3590	500	8860	10	1	12600000	1502	17.74	0.97	12	0.11	672.00	12319.00	17510	20230706	-31.92	10330	20231020	15.39	14160	-15.82	20240320	11270	5.77	20240118	17510	-31.92	20230706	10330	15.39	20231020	2.52	N	023900	500	63 억		119773	N	N	0	N	00	N
136	20240405	100257	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11970	-10	5	-0.08	73776950	6166	27.01	11990	12000	11910	15570	8390	11980	11965.10	0.95	0	-1639	12160	12070	12010	11920	11860	12040	11890	63	3590	500	8860	10	1	12600000	1508	17.81	0.97	12	0.05	672.00	12319.00	17510	20230706	-31.64	10330	20231020	15.88	14160	-15.47	20240320	11270	6.21	20240118	17510	-31.64	20230706	10330	15.88	20231020	2.52	N	023900	500	63 억		119773	N	N	0	N	00	N
137	20240405	090316	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11940	-40	5	-0.33	27488920	2295	10.05	11990	12000	11930	15570	8390	11980	11977.73	0.95	0	-1211	12160	12070	12010	11920	11860	12040	11890	63	3590	500	8860	10	1	12600000	1504	17.77	0.97	12	0.02	672.00	12319.00	17510	20230706	-31.81	10330	20231020	15.59	14160	-15.68	20240320	11270	5.94	20240118	17510	-31.81	20230706	10330	15.59	20231020	2.52	N	023900	500	63 억		119773	N	N	0	N	00	N
138	20240404	160315	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11980	-100	5	-0.83	272884020	22722	82.49	12050	12100	11950	15700	8460	12080	12009.68	0.99	0	-4763	12226	12152	12046	11972	11866	12190	12010	63	3620	500	8930	10	1	12600000	1509	17.83	0.97	12	0.18	672.00	12319.00	17510	20230706	-31.58	10330	20231020	15.97	14160	-15.40	20240320	11270	6.30	20240118	17510	-31.58	20230706	10330	15.97	20231020	2.49	N	023900	500	63 억		124535	N	N	0	N	00	N
139	20240404	150315	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11960	-120	5	-0.99	254151510	21158	76.81	12050	12100	11950	15700	8460	12080	12012.07	0.99	0	-4763	12226	12152	12046	11972	11866	12190	12010	63	3620	500	8930	10	1	12600000	1507	17.80	0.97	12	0.17	672.00	12319.00	17510	20230706	-31.70	10330	20231020	15.78	14160	-15.54	20240320	11270	6.12	20240118	17510	-31.70	20230706	10330	15.78	20231020	2.49	N	023900	500	63 억		124535	N	N	0	N	00	N
140	20240404	140315	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11980	-100	5	-0.83	186505890	15502	56.28	12050	12100	11970	15700	8460	12080	12031.08	0.99	0	-4113	12226	12152	12046	11972	11866	12190	12010	63	3620	500	8930	10	1	12600000	1509	17.83	0.97	12	0.12	672.00	12319.00	17510	20230706	-31.58	10330	20231020	15.97	14160	-15.40	20240320	11270	6.30	20240118	17510	-31.58	20230706	10330	15.97	20231020	2.49	N	023900	500	63 억		124535	N	N	0	N	00	N
141	20240404	130313	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11970	-110	5	-0.91	160589100	13339	48.42	12050	12100	11970	15700	8460	12080	12039.06	0.99	0	-3867	12226	12152	12046	11972	11866	12190	12010	63	3620	500	8930	10	1	12600000	1508	17.81	0.97	12	0.11	672.00	12319.00	17510	20230706	-31.64	10330	20231020	15.88	14160	-15.47	20240320	11270	6.21	20240118	17510	-31.64	20230706	10330	15.88	20231020	2.49	N	023900	500	63 억		124535	N	N	0	N	00	N
142	20240404	120314	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12040	-40	5	-0.33	108555170	9004	32.69	12050	12100	12020	15700	8460	12080	12056.32	0.99	0	-1664	12226	12152	12046	11972	11866	12190	12010	63	3620	500	8930	10	1	12600000	1517	17.92	0.98	12	0.07	672.00	12319.00	17510	20230706	-31.24	10330	20231020	16.55	14160	-14.97	20240320	11270	6.83	20240118	17510	-31.24	20230706	10330	16.55	20231020	2.49	N	023900	500	63 억		124535	N	N	0	N	00	N
143	20240404	110314	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12040	-40	5	-0.33	80984390	6715	24.38	12050	12100	12020	15700	8460	12080	12060.22	0.99	0	-1369	12226	12152	12046	11972	11866	12190	12010	63	3620	500	8930	10	1	12600000	1517	17.92	0.98	12	0.05	672.00	12319.00	17510	20230706	-31.24	10330	20231020	16.55	14160	-14.97	20240320	11270	6.83	20240118	17510	-31.24	20230706	10330	16.55	20231020	2.49	N	023900	500	63 억		124535	N	N	0	N	00	N
144	20240404	100313	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12050	-30	5	-0.25	47337050	3924	14.25	12050	12100	12020	15700	8460	12080	12063.46	0.99	0	91	12226	12152	12046	11972	11866	12190	12010	63	3620	500	8930	10	1	12600000	1518	17.93	0.98	12	0.03	672.00	12319.00	17510	20230706	-31.18	10330	20231020	16.65	14160	-14.90	20240320	11270	6.92	20240118	17510	-31.18	20230706	10330	16.65	20231020	2.49	N	023900	500	63 억		124535	N	N	0	N	00	N
145	20240404	090314	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12020	-60	5	-0.50	4006680	333	1.21	12050	12050	12020	15700	8460	12080	12031.93	0.99	0	77	12226	12152	12046	11972	11866	12190	12010	63	3620	500	8930	10	1	12600000	1515	17.89	0.98	12	0.00	672.00	12319.00	17510	20230706	-31.35	10330	20231020	16.36	14160	-15.11	20240320	11270	6.65	20240118	17510	-31.35	20230706	10330	16.36	20231020	2.49	N	023900	500	63 억		124535	N	N	0	N	00	N
146	20240403	160315	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12080	10	2	0.08	318915830	26580	77.64	12010	12120	11940	15690	8450	12070	11997.70	1.02	0	-3709	12383	12226	12123	11966	11863	12175	11915	63	3620	500	8930	10	1	12600000	1522	17.98	0.98	12	0.21	672.00	12319.00	17510	20230706	-31.01	10330	20231020	16.94	14160	-14.69	20240320	11270	7.19	20240118	17510	-31.01	20230706	10330	16.94	20231020	2.51	N	023900	500	63 억		127955	N	N	0	N	00	N
147	20240403	150313	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12060	-10	5	-0.08	291627660	24317	71.03	12010	12120	11940	15690	8450	12070	11992.75	1.02	0	-4079	12383	12226	12123	11966	11863	12175	11915	63	3620	500	8930	10	1	12600000	1520	17.95	0.98	12	0.19	672.00	12319.00	17510	20230706	-31.13	10330	20231020	16.75	14160	-14.83	20240320	11270	7.01	20240118	17510	-31.13	20230706	10330	16.75	20231020	2.51	N	023900	500	63 억		127955	N	N	0	N	00	N
148	20240403	140312	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12070	0	3	0.00	273886050	22847	66.73	12010	12120	11940	15690	8450	12070	11987.83	1.02	0	-3817	12383	12226	12123	11966	11863	12175	11915	63	3620	500	8930	10	1	12600000	1521	17.96	0.98	12	0.18	672.00	12319.00	17510	20230706	-31.07	10330	20231020	16.84	14160	-14.76	20240320	11270	7.10	20240118	17510	-31.07	20230706	10330	16.84	20231020	2.51	N	023900	500	63 억		127955	N	N	0	N	00	N
149	20240403	130311	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11970	-100	5	-0.83	228654780	19089	55.76	12010	12120	11940	15690	8450	12070	11978.35	1.02	0	-6324	12383	12226	12123	11966	11863	12175	11915	63	3620	500	8930	10	1	12600000	1508	17.81	0.97	12	0.15	672.00	12319.00	17510	20230706	-31.64	10330	20231020	15.88	14160	-15.47	20240320	11270	6.21	20240118	17510	-31.64	20230706	10330	15.88	20231020	2.51	N	023900	500	63 억		127955	N	N	0	N	00	N
150	20240403	120313	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11960	-110	5	-0.91	209289260	17474	51.04	12010	12120	11940	15690	8450	12070	11977.18	1.02	0	-6661	12383	12226	12123	11966	11863	12175	11915	63	3620	500	8930	10	1	12600000	1507	17.80	0.97	12	0.14	672.00	12319.00	17510	20230706	-31.70	10330	20231020	15.78	14160	-15.54	20240320	11270	6.12	20240118	17510	-31.70	20230706	10330	15.78	20231020	2.51	N	023900	500	63 억		127955	N	N	0	N	00	N
151	20240403	110312	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11980	-90	5	-0.75	194324400	16223	47.38	12010	12120	11940	15690	8450	12070	11978.33	1.02	0	-6578	12383	12226	12123	11966	11863	12175	11915	63	3620	500	8930	10	1	12600000	1509	17.83	0.97	12	0.13	672.00	12319.00	17510	20230706	-31.58	10330	20231020	15.97	14160	-15.40	20240320	11270	6.30	20240118	17510	-31.58	20230706	10330	15.97	20231020	2.51	N	023900	500	63 억		127955	N	N	0	N	00	N
152	20240403	100312	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11950	-120	5	-0.99	158354730	13213	38.59	12010	12120	11940	15690	8450	12070	11984.77	1.02	0	-6805	12383	12226	12123	11966	11863	12175	11915	63	3620	500	8930	10	1	12600000	1506	17.78	0.97	12	0.10	672.00	12319.00	17510	20230706	-31.75	10330	20231020	15.68	14160	-15.61	20240320	11270	6.03	20240118	17510	-31.75	20230706	10330	15.68	20231020	2.51	N	023900	500	63 억		127955	N	N	0	N	00	N
153	20240403	090313	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12010	-60	5	-0.50	25352830	2106	6.15	12010	12120	12010	15690	8450	12070	12038.38	1.02	0	-1053	12383	12226	12123	11966	11863	12175	11915	63	3620	500	8930	10	1	12600000	1513	17.87	0.97	12	0.02	672.00	12319.00	17510	20230706	-31.41	10330	20231020	16.26	14160	-15.18	20240320	11270	6.57	20240118	17510	-31.41	20230706	10330	16.26	20231020	2.51	N	023900	500	63 억		127955	N	N	0	N	00	N
154	20240402	160306	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12070	-160	5	-1.31	412797590	34137	91.49	12230	12280	12020	15890	8570	12230	12092.34	1.14	0	-15481	12430	12330	12180	12080	11930	12380	12130	63	3660	500	9050	10	1	12600000	1521	17.96	0.98	12	0.27	672.00	12319.00	17510	20230706	-31.07	10330	20231020	16.84	14160	-14.76	20240320	11270	7.10	20240118	17510	-31.07	20230706	10330	16.84	20231020	2.52	N	023900	500	63 억		143436	N	N	0	N	00	N
155	20240402	150312	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12060	-170	5	-1.39	390024400	32249	86.43	12230	12280	12020	15890	8570	12230	12094.08	1.14	0	-15648	12430	12330	12180	12080	11930	12380	12130	63	3660	500	9050	10	1	12600000	1520	17.95	0.98	12	0.26	672.00	12319.00	17510	20230706	-31.13	10330	20231020	16.75	14160	-14.83	20240320	11270	7.01	20240118	17510	-31.13	20230706	10330	16.75	20231020	2.52	N	023900	500	63 억		143436	N	N	0	N	00	N
156	20240402	140312	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12050	-180	5	-1.47	329329940	27209	72.92	12230	12280	12020	15890	8570	12230	12103.63	1.14	0	-13953	12430	12330	12180	12080	11930	12380	12130	63	3660	500	9050	10	1	12600000	1518	17.93	0.98	12	0.22	672.00	12319.00	17510	20230706	-31.18	10330	20231020	16.65	14160	-14.90	20240320	11270	6.92	20240118	17510	-31.18	20230706	10330	16.65	20231020	2.52	N	023900	500	63 억		143436	N	N	0	N	00	N
157	20240402	130308	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12090	-140	5	-1.14	280262540	23143	62.03	12230	12280	12020	15890	8570	12230	12109.95	1.14	0	-12215	12430	12330	12180	12080	11930	12380	12130	63	3660	500	9050	10	1	12600000	1523	17.99	0.98	12	0.18	672.00	12319.00	17510	20230706	-30.95	10330	20231020	17.04	14160	-14.62	20240320	11270	7.28	20240118	17510	-30.95	20230706	10330	17.04	20231020	2.52	N	023900	500	63 억		143436	N	N	0	N	00	N
158	20240402	120308	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12080	-150	5	-1.23	260922790	21542	57.74	12230	12280	12020	15890	8570	12230	12112.19	1.14	0	-11603	12430	12330	12180	12080	11930	12380	12130	63	3660	500	9050	10	1	12600000	1522	17.98	0.98	12	0.17	672.00	12319.00	17510	20230706	-31.01	10330	20231020	16.94	14160	-14.69	20240320	11270	7.19	20240118	17510	-31.01	20230706	10330	16.94	20231020	2.52	N	023900	500	63 억		143436	N	N	0	N	00	N
159	20240402	110310	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12080	-150	5	-1.23	240493440	19849	53.20	12230	12280	12020	15890	8570	12230	12116.05	1.14	0	-10878	12430	12330	12180	12080	11930	12380	12130	63	3660	500	9050	10	1	12600000	1522	17.98	0.98	12	0.16	672.00	12319.00	17510	20230706	-31.01	10330	20231020	16.94	14160	-14.69	20240320	11270	7.19	20240118	17510	-31.01	20230706	10330	16.94	20231020	2.52	N	023900	500	63 억		143436	N	N	0	N	00	N
160	20240402	100308	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12120	-110	5	-0.90	130613430	10751	28.81	12230	12280	12100	15890	8570	12230	12148.83	1.14	0	-4900	12430	12330	12180	12080	11930	12380	12130	63	3660	500	9050	10	1	12600000	1527	18.04	0.98	12	0.09	672.00	12319.00	17510	20230706	-30.78	10330	20231020	17.33	14160	-14.41	20240320	11270	7.54	20240118	17510	-30.78	20230706	10330	17.33	20231020	2.52	N	023900	500	63 억		143436	N	N	0	N	00	N
161	20240402	090307	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12230	0	3	0.00	4781930	391	1.05	12230	12230	12230	15890	8570	12230	12230.00	1.14	0	-9	12430	12330	12180	12080	11930	12380	12130	63	3660	500	9050	10	1	12600000	1541	18.20	0.99	12	0.00	672.00	12319.00	17510	20230706	-30.15	10330	20231020	18.39	14160	-13.63	20240320	11270	8.52	20240118	17510	-30.15	20230706	10330	18.39	20231020	2.52	N	023900	500	63 억		143436	N	N	0	N	00	N
162	20240401	160306	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12230	130	2	1.07	445955870	36674	83.05	12040	12280	12030	15730	8470	12100	12160.00	0.98	0	18815	12420	12260	12170	12010	11920	12215	11965	63	3630	500	8950	10	1	12600000	1541	18.20	0.99	12	0.29	672.00	12319.00	17510	20230706	-30.15	10330	20231020	18.39	14160	-13.63	20240320	11270	8.52	20240118	17510	-30.15	20230706	10330	18.39	20231020	2.52	N	023900	500	63 억		123934	N	N	0	N	00	N
163	20240401	150307	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12260	160	2	1.32	415330260	34173	77.39	12040	12270	12030	15730	8470	12100	12153.75	0.98	0	17933	12420	12260	12170	12010	11920	12215	11965	63	3630	500	8950	10	1	12600000	1545	18.24	1.00	12	0.27	672.00	12319.00	17510	20230706	-29.98	10330	20231020	18.68	14160	-13.42	20240320	11270	8.78	20240118	17510	-29.98	20230706	10330	18.68	20231020	2.52	N	023900	500	63 억		123934	N	N	0	N	00	N
164	20240401	140306	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12210	110	2	0.91	388517680	31980	72.42	12040	12270	12030	15730	8470	12100	12148.77	0.98	0	17261	12420	12260	12170	12010	11920	12215	11965	63	3630	500	8950	10	1	12600000	1538	18.17	0.99	12	0.25	672.00	12319.00	17510	20230706	-30.27	10330	20231020	18.20	14160	-13.77	20240320	11270	8.34	20240118	17510	-30.27	20230706	10330	18.20	20231020	2.52	N	023900	500	63 억		123934	N	N	0	N	00	N
165	20240401	130307	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12220	120	2	0.99	365883260	30128	68.23	12040	12270	12030	15730	8470	12100	12144.29	0.98	0	16771	12420	12260	12170	12010	11920	12215	11965	63	3630	500	8950	10	1	12600000	1540	18.18	0.99	12	0.24	672.00	12319.00	17510	20230706	-30.21	10330	20231020	18.30	14160	-13.70	20240320	11270	8.43	20240118	17510	-30.21	20230706	10330	18.30	20231020	2.52	N	023900	500	63 억		123934	N	N	0	N	00	N
166	20240401	120309	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12170	70	2	0.58	336585520	27725	62.79	12040	12270	12030	15730	8470	12100	12140.14	0.98	0	16511	12420	12260	12170	12010	11920	12215	11965	63	3630	500	8950	10	1	12600000	1533	18.11	0.99	12	0.22	672.00	12319.00	17510	20230706	-30.50	10330	20231020	17.81	14160	-14.05	20240320	11270	7.99	20240118	17510	-30.50	20230706	10330	17.81	20231020	2.52	N	023900	500	63 억		123934	N	N	0	N	00	N
167	20240401	110308	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12140	40	2	0.33	315185240	25965	58.80	12040	12270	12030	15730	8470	12100	12138.85	0.98	0	15956	12420	12260	12170	12010	11920	12215	11965	63	3630	500	8950	10	1	12600000	1530	18.07	0.99	12	0.21	672.00	12319.00	17510	20230706	-30.67	10330	20231020	17.52	14160	-14.27	20240320	11270	7.72	20240118	17510	-30.67	20230706	10330	17.52	20231020	2.52	N	023900	500	63 억		123934	N	N	0	N	00	N
168	20240401	100305	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12160	60	2	0.50	264703780	21812	49.40	12040	12270	12030	15730	8470	12100	12135.70	0.98	0	14703	12420	12260	12170	12010	11920	12215	11965	63	3630	500	8950	10	1	12600000	1532	18.10	0.99	12	0.17	672.00	12319.00	17510	20230706	-30.55	10330	20231020	17.72	14160	-14.12	20240320	11270	7.90	20240118	17510	-30.55	20230706	10330	17.72	20231020	2.52	N	023900	500	63 억		123934	N	N	0	N	00	N
169	20240401	090305	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12160	60	2	0.50	14398900	1193	2.70	12040	12160	12040	15730	8470	12100	12069.49	0.98	0	406	12420	12260	12170	12010	11920	12215	11965	63	3630	500	8950	10	1	12600000	1532	18.10	0.99	12	0.01	672.00	12319.00	17510	20230706	-30.55	10330	20231020	17.72	14160	-14.12	20240320	11270	7.90	20240118	17510	-30.55	20230706	10330	17.72	20231020	2.52	N	023900	500	63 억		123934	N	N	0	N	00	N