KissMeData/004650/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	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	30	2	0.33	43239930	4754	134.79	9100	9130	9070	11830	6370	9100	9095.48	0.68	0	382	9146	9122	9096	9072	9046	9135	9085	46	2730	500	6730	10	1	9190885	839	-21.84	0.61	12	0.05	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
3	20240430	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	0	3	0.00	40455170	4448	126.11	9100	9130	9070	11830	6370	9100	9095.14	0.68	0	363	9146	9122	9096	9072	9046	9135	9085	46	2730	500	6730	10	1	9190885	836	-21.77	0.61	12	0.05	-418.00	14974.00	10890	20230531	-16.44	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
4	20240430	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	20	2	0.22	37867110	4164	118.06	9100	9120	9070	11830	6370	9100	9093.93	0.68	0	184	9146	9122	9096	9072	9046	9135	9085	46	2730	500	6730	10	1	9190885	838	-21.82	0.61	12	0.05	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
5	20240430	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	-10	5	-0.11	26000270	2860	81.09	9100	9100	9070	11830	6370	9100	9091.00	0.68	0	137	9146	9122	9096	9072	9046	9135	9085	46	2730	500	6730	10	1	9190885	835	-21.75	0.61	12	0.03	-418.00	14974.00	10890	20230531	-16.53	8760	20231020	3.77	10200	-10.88	20240122	8840	2.83	20240416	10890	-16.53	20230531	8760	3.77	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
6	20240430	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	-20	5	-0.22	16573470	1823	51.69	9100	9100	9080	11830	6370	9100	9091.32	0.68	0	124	9146	9122	9096	9072	9046	9135	9085	46	2730	500	6730	10	1	9190885	835	-21.72	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.62	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	10890	-16.62	20230531	8760	3.65	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
7	20240430	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	-10	5	-0.11	14866340	1635	46.36	9100	9100	9080	11830	6370	9100	9092.56	0.68	0	122	9146	9122	9096	9072	9046	9135	9085	46	2730	500	6730	10	1	9190885	835	-21.75	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.53	8760	20231020	3.77	10200	-10.88	20240122	8840	2.83	20240416	10890	-16.53	20230531	8760	3.77	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
8	20240430	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	-20	5	-0.22	12658900	1392	39.47	9100	9100	9080	11830	6370	9100	9094.04	0.68	0	122	9146	9122	9096	9072	9046	9135	9085	46	2730	500	6730	10	1	9190885	835	-21.72	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.62	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	10890	-16.62	20230531	8760	3.65	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
9	20240430	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	0	3	0.00	273000	30	0.85	9100	9100	9100	11830	6370	9100	9100.00	0.68	0	-4	9146	9122	9096	9072	9046	9135	9085	46	2730	500	6730	10	1	9190885	836	-21.77	0.61	12	0.00	-418.00	14974.00	10890	20230531	-16.44	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
10	20240429	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-10	5	-0.11	32085310	3527	110.56	9070	9120	9070	11840	6380	9110	9097.05	0.68	0	422	9156	9132	9086	9062	9016	9145	9075	46	2730	500	6740	10	1	9190885	836	-21.77	0.61	12	0.04	-418.00	14974.00	10890	20230531	-16.44	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.87	N	004650	500	45 억		62062	N	N	0	N	00	N
11	20240429	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-10	5	-0.11	31357560	3447	108.06	9070	9120	9070	11840	6380	9110	9097.06	0.68	0	436	9156	9132	9086	9062	9016	9145	9075	46	2730	500	6740	10	1	9190885	836	-21.77	0.61	12	0.04	-418.00	14974.00	10890	20230531	-16.44	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.87	N	004650	500	45 억		62062	N	N	0	N	00	N
12	20240429	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	-20	5	-0.22	24934830	2740	85.89	9070	9120	9070	11840	6380	9110	9100.30	0.68	0	424	9156	9132	9086	9062	9016	9145	9075	46	2730	500	6740	10	1	9190885	835	-21.75	0.61	12	0.03	-418.00	14974.00	10890	20230531	-16.53	8760	20231020	3.77	10200	-10.88	20240122	8840	2.83	20240416	10890	-16.53	20230531	8760	3.77	20231020	1.87	N	004650	500	45 억		62062	N	N	0	N	00	N
13	20240429	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	0	3	0.00	15257640	1677	52.57	9070	9120	9070	11840	6380	9110	9098.18	0.68	0	94	9156	9132	9086	9062	9016	9145	9075	46	2730	500	6740	10	1	9190885	837	-21.79	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.35	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.87	N	004650	500	45 억		62062	N	N	0	N	00	N
14	20240429	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	0	3	0.00	7992870	878	27.52	9070	9120	9070	11840	6380	9110	9103.50	0.68	0	51	9156	9132	9086	9062	9016	9145	9075	46	2730	500	6740	10	1	9190885	837	-21.79	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.35	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.87	N	004650	500	45 억		62062	N	N	0	N	00	N
15	20240429	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-10	5	-0.11	5326100	585	18.34	9070	9120	9070	11840	6380	9110	9104.44	0.68	0	-33	9156	9132	9086	9062	9016	9145	9075	46	2730	500	6740	10	1	9190885	836	-21.77	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.44	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.87	N	004650	500	45 억		62062	N	N	0	N	00	N
16	20240429	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	0	3	0.00	3331020	366	11.47	9070	9120	9070	11840	6380	9110	9101.15	0.68	0	-33	9156	9132	9086	9062	9016	9145	9075	46	2730	500	6740	10	1	9190885	837	-21.79	0.61	12	0.00	-418.00	14974.00	10890	20230531	-16.35	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.87	N	004650	500	45 억		62062	N	N	0	N	00	N
17	20240429	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	10	2	0.11	208660	23	0.72	9070	9120	9070	11840	6380	9110	9072.17	0.68	0	-3	9156	9132	9086	9062	9016	9145	9075	46	2730	500	6740	10	1	9190885	838	-21.82	0.61	12	0.00	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.87	N	004650	500	45 억		62062	N	N	0	N	00	N
18	20240426	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	60	2	0.66	29006390	3190	54.30	9050	9110	9040	11760	6340	9050	9092.88	0.67	0	251	9143	9096	9073	9026	9003	9085	9015	46	2710	500	6690	10	1	9190885	837	-21.79	0.61	12	0.03	-418.00	14974.00	10890	20230531	-16.35	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.87	N	004650	500	45 억		61811	N	N	0	N	00	N
19	20240426	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	60	2	0.66	26862730	2954	50.28	9050	9110	9040	11760	6340	9050	9093.68	0.67	0	122	9143	9096	9073	9026	9003	9085	9015	46	2710	500	6690	10	1	9190885	837	-21.79	0.61	12	0.03	-418.00	14974.00	10890	20230531	-16.35	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.87	N	004650	500	45 억		61811	N	N	0	N	00	N
20	20240426	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	60	2	0.66	25373850	2790	47.49	9050	9110	9040	11760	6340	9050	9094.57	0.67	0	117	9143	9096	9073	9026	9003	9085	9015	46	2710	500	6690	10	1	9190885	837	-21.79	0.61	12	0.03	-418.00	14974.00	10890	20230531	-16.35	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.87	N	004650	500	45 억		61811	N	N	0	N	00	N
21	20240426	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	60	2	0.66	22561940	2481	42.23	9050	9110	9040	11760	6340	9050	9093.89	0.67	0	30	9143	9096	9073	9026	9003	9085	9015	46	2710	500	6690	10	1	9190885	837	-21.79	0.61	12	0.03	-418.00	14974.00	10890	20230531	-16.35	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.87	N	004650	500	45 억		61811	N	N	0	N	00	N
22	20240426	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	20	2	0.22	20554050	2260	38.47	9050	9100	9040	11760	6340	9050	9094.71	0.67	0	30	9143	9096	9073	9026	9003	9085	9015	46	2710	500	6690	10	1	9190885	834	-21.70	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.71	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	10890	-16.71	20230531	8760	3.54	20231020	1.87	N	004650	500	45 억		61811	N	N	0	N	00	N
23	20240426	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	20	2	0.22	13309990	1463	24.90	9050	9100	9040	11760	6340	9050	9097.74	0.67	0	29	9143	9096	9073	9026	9003	9085	9015	46	2710	500	6690	10	1	9190885	834	-21.70	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.71	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	10890	-16.71	20230531	8760	3.54	20231020	1.87	N	004650	500	45 억		61811	N	N	0	N	00	N
24	20240426	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	50	2	0.55	13182830	1449	24.66	9050	9100	9040	11760	6340	9050	9097.88	0.67	0	29	9143	9096	9073	9026	9003	9085	9015	46	2710	500	6690	10	1	9190885	836	-21.77	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.44	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.87	N	004650	500	45 억		61811	N	N	0	N	00	N
25	20240426	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9050	0	3	0.00	117650	13	0.22	9050	9050	9050	11760	6340	9050	9050.00	0.67	0	0	9143	9096	9073	9026	9003	9085	9015	46	2710	500	6690	10	1	9190885	832	-21.65	0.60	12	0.00	-418.00	14974.00	10890	20230531	-16.90	8760	20231020	3.31	10200	-11.27	20240122	8840	2.38	20240416	10890	-16.90	20230531	8760	3.31	20231020	1.87	N	004650	500	45 억		61811	N	N	0	N	00	N
26	20240425	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9050	-30	5	-0.33	53320870	5868	138.46	9110	9120	9050	11800	6360	9080	9086.72	0.67	0	-23	9193	9136	9093	9036	8993	9115	9015	46	2720	500	6710	10	1	9190885	832	-21.65	0.60	12	0.06	-418.00	14974.00	11060	20230419	-18.17	8760	20231020	3.31	10200	-11.27	20240122	8840	2.38	20240416	10890	-16.90	20230531	8760	3.31	20231020	1.87	N	004650	500	45 억		61701	N	N	0	N	00	N
27	20240425	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	-10	5	-0.11	37845370	4158	98.11	9110	9120	9050	11800	6360	9080	9101.82	0.67	0	-33	9193	9136	9093	9036	8993	9115	9015	46	2720	500	6710	10	1	9190885	834	-21.70	0.61	12	0.05	-418.00	14974.00	11060	20230419	-17.99	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	10890	-16.71	20230531	8760	3.54	20231020	1.87	N	004650	500	45 억		61701	N	N	0	N	00	N
28	20240425	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	40	2	0.44	37172650	4084	96.37	9110	9120	9050	11800	6360	9080	9102.02	0.67	0	-63	9193	9136	9093	9036	8993	9115	9015	46	2720	500	6710	10	1	9190885	838	-21.82	0.61	12	0.04	-418.00	14974.00	11060	20230419	-17.54	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.87	N	004650	500	45 억		61701	N	N	0	N	00	N
29	20240425	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	30	2	0.33	18216930	2003	47.26	9110	9110	9050	11800	6360	9080	9094.82	0.67	0	-62	9193	9136	9093	9036	8993	9115	9015	46	2720	500	6710	10	1	9190885	837	-21.79	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.63	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.87	N	004650	500	45 억		61701	N	N	0	N	00	N
30	20240425	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	20	2	0.22	16406150	1804	42.57	9110	9110	9050	11800	6360	9080	9094.32	0.67	0	-56	9193	9136	9093	9036	8993	9115	9015	46	2720	500	6710	10	1	9190885	836	-21.77	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.72	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.87	N	004650	500	45 억		61701	N	N	0	N	00	N
31	20240425	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	20	2	0.22	13166340	1448	34.17	9110	9110	9050	11800	6360	9080	9092.78	0.67	0	-48	9193	9136	9093	9036	8993	9115	9015	46	2720	500	6710	10	1	9190885	836	-21.77	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.72	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.87	N	004650	500	45 억		61701	N	N	0	N	00	N
32	20240425	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	20	2	0.22	5632600	619	14.61	9110	9110	9080	11800	6360	9080	9099.52	0.67	0	-14	9193	9136	9093	9036	8993	9115	9015	46	2720	500	6710	10	1	9190885	836	-21.77	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.72	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.87	N	004650	500	45 억		61701	N	N	0	N	00	N
33	20240425	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	30	2	0.33	127540	14	0.33	9110	9110	9110	11800	6360	9080	9110.00	0.67	0	-10	9193	9136	9093	9036	8993	9115	9015	46	2720	500	6710	10	1	9190885	837	-21.79	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.63	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.87	N	004650	500	45 억		61701	N	N	0	N	00	N
34	20240424	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	-30	5	-0.33	38395730	4230	126.61	9150	9150	9050	11840	6380	9110	9077.00	0.67	0	-29	9203	9156	9103	9056	9003	9180	9080	46	2730	500	6740	10	1	9190885	835	-21.72	0.61	12	0.05	-418.00	14974.00	11060	20230419	-17.90	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	10890	-16.62	20230531	8760	3.65	20231020	1.89	N	004650	500	45 억		61730	N	N	0	N	00	N
35	20240424	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	-20	5	-0.22	29650440	3267	97.79	9150	9150	9050	11840	6380	9110	9075.74	0.67	0	-4	9203	9156	9103	9056	9003	9180	9080	46	2730	500	6740	10	1	9190885	835	-21.75	0.61	12	0.04	-418.00	14974.00	11060	20230419	-17.81	8760	20231020	3.77	10200	-10.88	20240122	8840	2.83	20240416	10890	-16.53	20230531	8760	3.77	20231020	1.89	N	004650	500	45 억		61730	N	N	0	N	00	N
36	20240424	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-10	5	-0.11	29150170	3212	96.14	9150	9150	9050	11840	6380	9110	9075.40	0.67	0	-4	9203	9156	9103	9056	9003	9180	9080	46	2730	500	6740	10	1	9190885	836	-21.77	0.61	12	0.03	-418.00	14974.00	11060	20230419	-17.72	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.89	N	004650	500	45 억		61730	N	N	0	N	00	N
37	20240424	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-10	5	-0.11	25310660	2790	83.51	9150	9150	9050	11840	6380	9110	9071.92	0.67	0	-4	9203	9156	9103	9056	9003	9180	9080	46	2730	500	6740	10	1	9190885	836	-21.77	0.61	12	0.03	-418.00	14974.00	11060	20230419	-17.72	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.89	N	004650	500	45 억		61730	N	N	0	N	00	N
38	20240424	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	-20	5	-0.22	24209270	2669	79.89	9150	9150	9050	11840	6380	9110	9070.54	0.67	0	-4	9203	9156	9103	9056	9003	9180	9080	46	2730	500	6740	10	1	9190885	835	-21.75	0.61	12	0.03	-418.00	14974.00	11060	20230419	-17.81	8760	20231020	3.77	10200	-10.88	20240122	8840	2.83	20240416	10890	-16.53	20230531	8760	3.77	20231020	1.89	N	004650	500	45 억		61730	N	N	0	N	00	N
39	20240424	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	10	2	0.11	4726000	518	15.50	9150	9150	9110	11840	6380	9110	9123.55	0.67	0	-4	9203	9156	9103	9056	9003	9180	9080	46	2730	500	6740	10	1	9190885	838	-21.82	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.54	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230531	8760	4.11	20231020	1.89	N	004650	500	45 억		61730	N	N	0	N	00	N
40	20240424	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	20	2	0.22	4141960	454	13.59	9150	9150	9110	11840	6380	9110	9123.26	0.67	0	-4	9203	9156	9103	9056	9003	9180	9080	46	2730	500	6740	10	1	9190885	839	-21.84	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230531	8760	4.22	20231020	1.89	N	004650	500	45 억		61730	N	N	0	N	00	N
41	20240424	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	40	2	0.44	494100	54	1.62	9150	9150	9150	11840	6380	9110	9150.00	0.67	0	-4	9203	9156	9103	9056	9003	9180	9080	46	2730	500	6740	10	1	9190885	841	-21.89	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230531	8760	4.45	20231020	1.89	N	004650	500	45 억		61730	N	N	0	N	00	N
42	20240423	160150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	10	2	0.11	30331580	3334	73.74	9100	9150	9050	11830	6370	9100	9097.65	0.67	0	127	9153	9126	9073	9046	8993	9140	9060	46	2730	500	6730	10	1	9190885	837	-21.79	0.61	12	0.04	-418.00	14974.00	11060	20230419	-17.63	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.89	N	004650	500	45 억		61603	N	N	0	N	00	N
43	20240423	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	0	3	0.00	29283930	3219	71.20	9100	9150	9050	11830	6370	9100	9097.21	0.67	0	127	9153	9126	9073	9046	8993	9140	9060	46	2730	500	6730	10	1	9190885	836	-21.77	0.61	12	0.04	-418.00	14974.00	11060	20230419	-17.72	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.89	N	004650	500	45 억		61603	N	N	0	N	00	N
44	20240423	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	10	2	0.11	29174630	3207	70.94	9100	9150	9050	11830	6370	9100	9097.17	0.67	0	129	9153	9126	9073	9046	8993	9140	9060	46	2730	500	6730	10	1	9190885	837	-21.79	0.61	12	0.03	-418.00	14974.00	11060	20230419	-17.63	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.89	N	004650	500	45 억		61603	N	N	0	N	00	N
45	20240423	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	-20	5	-0.22	23166940	2544	56.27	9100	9150	9080	11830	6370	9100	9106.50	0.67	0	129	9153	9126	9073	9046	8993	9140	9060	46	2730	500	6730	10	1	9190885	835	-21.72	0.61	12	0.03	-418.00	14974.00	11060	20230419	-17.90	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	10890	-16.62	20230531	8760	3.65	20231020	1.89	N	004650	500	45 억		61603	N	N	0	N	00	N
46	20240423	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	10	2	0.11	17139700	1881	41.61	9100	9150	9100	11830	6370	9100	9112.01	0.67	0	129	9153	9126	9073	9046	8993	9140	9060	46	2730	500	6730	10	1	9190885	837	-21.79	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.63	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230531	8760	4.00	20231020	1.89	N	004650	500	45 억		61603	N	N	0	N	00	N
47	20240423	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	50	2	0.55	16628150	1825	40.37	9100	9150	9100	11830	6370	9100	9111.32	0.67	0	129	9153	9126	9073	9046	8993	9140	9060	46	2730	500	6730	10	1	9190885	841	-21.89	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230531	8760	4.45	20231020	1.89	N	004650	500	45 억		61603	N	N	0	N	00	N
48	20240423	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	50	2	0.55	16336850	1793	39.66	9100	9150	9100	11830	6370	9100	9111.46	0.67	0	129	9153	9126	9073	9046	8993	9140	9060	46	2730	500	6730	10	1	9190885	841	-21.89	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230531	8760	4.45	20231020	1.89	N	004650	500	45 억		61603	N	N	0	N	00	N
49	20240423	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	0	3	0.00	1719900	189	4.18	9100	9100	9100	11830	6370	9100	9100.00	0.67	0	-4	9153	9126	9073	9046	8993	9140	9060	46	2730	500	6730	10	1	9190885	836	-21.77	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.72	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.89	N	004650	500	45 억		61603	N	N	0	N	00	N
50	20240422	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	40	2	0.44	40601950	4477	129.39	9070	9100	9020	11770	6350	9060	9069.01	0.67	0	19	9220	9140	9090	9010	8960	9115	8985	46	2710	500	6700	10	1	9190885	836	-21.77	0.61	12	0.05	-418.00	14974.00	11060	20230419	-17.72	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230531	8760	3.88	20231020	1.89	N	004650	500	45 억		61584	N	N	0	N	00	N
51	20240422	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	30	2	0.33	34719750	3830	110.69	9070	9100	9020	11770	6350	9060	9065.21	0.67	0	18	9220	9140	9090	9010	8960	9115	8985	46	2710	500	6700	10	1	9190885	835	-21.75	0.61	12	0.04	-418.00	14974.00	11060	20230419	-17.81	8760	20231020	3.77	10200	-10.88	20240122	8840	2.83	20240416	10890	-16.53	20230531	8760	3.77	20231020	1.89	N	004650	500	45 억		61584	N	N	0	N	00	N
52	20240422	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	10	2	0.11	29183230	3219	93.03	9070	9100	9020	11770	6350	9060	9065.93	0.67	0	18	9220	9140	9090	9010	8960	9115	8985	46	2710	500	6700	10	1	9190885	834	-21.70	0.61	12	0.04	-418.00	14974.00	11060	20230419	-17.99	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	10890	-16.71	20230531	8760	3.54	20231020	1.89	N	004650	500	45 억		61584	N	N	0	N	00	N
53	20240422	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	30	2	0.33	23190580	2559	73.96	9070	9100	9020	11770	6350	9060	9062.36	0.67	0	18	9220	9140	9090	9010	8960	9115	8985	46	2710	500	6700	10	1	9190885	835	-21.75	0.61	12	0.03	-418.00	14974.00	11060	20230419	-17.81	8760	20231020	3.77	10200	-10.88	20240122	8840	2.83	20240416	10890	-16.53	20230531	8760	3.77	20231020	1.89	N	004650	500	45 억		61584	N	N	0	N	00	N
54	20240422	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	10	2	0.11	22208960	2451	70.84	9070	9100	9020	11770	6350	9060	9061.18	0.67	0	18	9220	9140	9090	9010	8960	9115	8985	46	2710	500	6700	10	1	9190885	834	-21.70	0.61	12	0.03	-418.00	14974.00	11060	20230419	-17.99	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	10890	-16.71	20230531	8760	3.54	20231020	1.89	N	004650	500	45 억		61584	N	N	0	N	00	N
55	20240422	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	30	2	0.33	19310650	2132	61.62	9070	9100	9020	11770	6350	9060	9057.53	0.67	0	18	9220	9140	9090	9010	8960	9115	8985	46	2710	500	6700	10	1	9190885	835	-21.75	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.81	8760	20231020	3.77	10200	-10.88	20240122	8840	2.83	20240416	10890	-16.53	20230531	8760	3.77	20231020	1.89	N	004650	500	45 억		61584	N	N	0	N	00	N
56	20240422	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9020	-40	5	-0.44	14145170	1563	45.17	9070	9100	9020	11770	6350	9060	9050.01	0.67	0	0	9220	9140	9090	9010	8960	9115	8985	46	2710	500	6700	10	1	9190885	829	-21.58	0.60	12	0.02	-418.00	14974.00	11060	20230419	-18.44	8760	20231020	2.97	10200	-11.57	20240122	8840	2.04	20240416	10890	-17.17	20230531	8760	2.97	20231020	1.89	N	004650	500	45 억		61584	N	N	0	N	00	N
57	20240422	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9060	0	3	0.00	18130	2	0.06	9070	9070	9060	11770	6350	9060	9065.00	0.67	0	0	9220	9140	9090	9010	8960	9115	8985	46	2710	500	6700	10	1	9190885	833	-21.67	0.61	12	0.00	-418.00	14974.00	11060	20230419	-18.08	8760	20231020	3.42	10200	-11.18	20240122	8840	2.49	20240416	10890	-16.80	20230531	8760	3.42	20231020	1.89	N	004650	500	45 억		61584	N	N	0	N	00	N
58	20240419	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9060	-110	5	-1.20	31497850	3460	98.55	9170	9170	9040	11920	6420	9170	9103.42	0.67	0	-272	9270	9220	9120	9070	8970	9245	9095	46	2750	500	6780	10	1	9190885	833	-21.67	0.61	12	0.04	-418.00	14974.00	11060	20230419	-18.08	8760	20231020	3.42	10200	-11.18	20240122	8840	2.49	20240416	11060	-18.08	20230419	8760	3.42	20231020	1.87	N	004650	500	45 억		61856	N	N	0	N	00	N
59	20240419	150153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9050	-120	5	-1.31	26986810	2963	84.39	9170	9170	9040	11920	6420	9170	9107.93	0.67	0	-208	9270	9220	9120	9070	8970	9245	9095	46	2750	500	6780	10	1	9190885	832	-21.65	0.60	12	0.03	-418.00	14974.00	11060	20230419	-18.17	8760	20231020	3.31	10200	-11.27	20240122	8840	2.38	20240416	11060	-18.17	20230419	8760	3.31	20231020	1.87	N	004650	500	45 억		61856	N	N	0	N	00	N
60	20240419	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	-90	5	-0.98	21940230	2406	68.53	9170	9170	9040	11920	6420	9170	9118.97	0.67	0	-171	9270	9220	9120	9070	8970	9245	9095	46	2750	500	6780	10	1	9190885	835	-21.72	0.61	12	0.03	-418.00	14974.00	11060	20230419	-17.90	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	11060	-17.90	20230419	8760	3.65	20231020	1.87	N	004650	500	45 억		61856	N	N	0	N	00	N
61	20240419	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	-90	5	-0.98	15997560	1751	49.87	9170	9170	9040	11920	6420	9170	9136.24	0.67	0	-163	9270	9220	9120	9070	8970	9245	9095	46	2750	500	6780	10	1	9190885	835	-21.72	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.90	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	11060	-17.90	20230419	8760	3.65	20231020	1.87	N	004650	500	45 억		61856	N	N	0	N	00	N
62	20240419	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9060	-110	5	-1.20	15326130	1677	47.76	9170	9170	9050	11920	6420	9170	9139.02	0.67	0	-120	9270	9220	9120	9070	8970	9245	9095	46	2750	500	6780	10	1	9190885	833	-21.67	0.61	12	0.02	-418.00	14974.00	11060	20230419	-18.08	8760	20231020	3.42	10200	-11.18	20240122	8840	2.49	20240416	11060	-18.08	20230419	8760	3.42	20231020	1.87	N	004650	500	45 억		61856	N	N	0	N	00	N
63	20240419	110154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	-80	5	-0.87	13169620	1439	40.99	9170	9170	9090	11920	6420	9170	9151.92	0.67	0	-47	9270	9220	9120	9070	8970	9245	9095	46	2750	500	6780	10	1	9190885	835	-21.75	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.81	8760	20231020	3.77	10200	-10.88	20240122	8840	2.83	20240416	11060	-17.81	20230419	8760	3.77	20231020	1.87	N	004650	500	45 억		61856	N	N	0	N	00	N
64	20240419	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	0	3	0.00	10190350	1112	31.67	9170	9170	9100	11920	6420	9170	9163.98	0.67	0	-4	9270	9220	9120	9070	8970	9245	9095	46	2750	500	6780	10	1	9190885	843	-21.94	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	11060	-17.09	20230419	8760	4.68	20231020	1.87	N	004650	500	45 억		61856	N	N	0	N	00	N
65	20240419	090152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-10	5	-0.11	155850	17	0.48	9170	9170	9160	11920	6420	9170	9167.65	0.67	0	-2	9270	9220	9120	9070	8970	9245	9095	46	2750	500	6780	10	1	9190885	842	-21.91	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	11060	-17.18	20230419	8760	4.57	20231020	1.87	N	004650	500	45 억		61856	N	N	0	N	00	N
66	20240418	160153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	90	2	0.99	32011530	3511	41.97	9080	9170	9020	11800	6360	9080	9117.33	0.67	0	35	9273	9176	9053	8956	8833	9225	9005	46	2720	500	6710	10	1	9190885	843	-21.94	0.61	12	0.04	-418.00	14974.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	11060	-17.09	20230419	8760	4.68	20231020	1.87	N	004650	500	45 억		61821	N	N	0	N	00	N
67	20240418	150153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	-10	5	-0.11	17578720	1937	23.15	9080	9100	9020	11800	6360	9080	9075.23	0.67	0	36	9273	9176	9053	8956	8833	9225	9005	46	2720	500	6710	10	1	9190885	834	-21.70	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.99	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	11060	-17.99	20230419	8760	3.54	20231020	1.87	N	004650	500	45 억		61821	N	N	0	N	00	N
68	20240418	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	10	2	0.11	11540780	1272	15.20	9080	9100	9020	11800	6360	9080	9072.94	0.67	0	11	9273	9176	9053	8956	8833	9225	9005	46	2720	500	6710	10	1	9190885	835	-21.75	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.81	8760	20231020	3.77	10200	-10.88	20240122	8840	2.83	20240416	11060	-17.81	20230419	8760	3.77	20231020	1.87	N	004650	500	45 억		61821	N	N	0	N	00	N
69	20240418	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	-10	5	-0.11	8204750	905	10.82	9080	9100	9020	11800	6360	9080	9066.02	0.67	0	11	9273	9176	9053	8956	8833	9225	9005	46	2720	500	6710	10	1	9190885	834	-21.70	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.99	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	11060	-17.99	20230419	8760	3.54	20231020	1.87	N	004650	500	45 억		61821	N	N	0	N	00	N
70	20240418	120153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	-10	5	-0.11	7986810	881	10.53	9080	9100	9020	11800	6360	9080	9065.62	0.67	0	11	9273	9176	9053	8956	8833	9225	9005	46	2720	500	6710	10	1	9190885	834	-21.70	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.99	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	11060	-17.99	20230419	8760	3.54	20231020	1.87	N	004650	500	45 억		61821	N	N	0	N	00	N
71	20240418	110154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	20	2	0.22	7959550	878	10.49	9080	9100	9020	11800	6360	9080	9065.55	0.67	0	11	9273	9176	9053	8956	8833	9225	9005	46	2720	500	6710	10	1	9190885	836	-21.77	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.72	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	11060	-17.72	20230419	8760	3.88	20231020	1.87	N	004650	500	45 억		61821	N	N	0	N	00	N
72	20240418	100153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	-10	5	-0.11	7205750	795	9.50	9080	9090	9020	11800	6360	9080	9063.84	0.67	0	11	9273	9176	9053	8956	8833	9225	9005	46	2720	500	6710	10	1	9190885	834	-21.70	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.99	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	11060	-17.99	20230419	8760	3.54	20231020	1.87	N	004650	500	45 억		61821	N	N	0	N	00	N
73	20240418	090154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	0	3	0.00	326890	36	0.43	9080	9090	9080	11800	6360	9080	9080.28	0.67	0	10	9273	9176	9053	8956	8833	9225	9005	46	2720	500	6710	10	1	9190885	835	-21.72	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.90	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	11060	-17.90	20230419	8760	3.65	20231020	1.87	N	004650	500	45 억		61821	N	N	0	N	00	N
74	20240417	160152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	150	2	1.68	75820880	8366	87.50	8930	9150	8930	11600	6260	8930	9062.97	0.67	0	-71	9083	9006	8923	8846	8763	9045	8885	46	2670	500	6600	10	1	9190885	835	-21.72	0.61	12	0.09	-418.00	14974.00	11060	20230419	-17.90	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	11060	-17.90	20230419	8760	3.65	20231020	1.87	N	004650	500	45 억		61893	N	N	0	N	00	N
75	20240417	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	150	2	1.68	74704050	8243	86.21	8930	9150	8930	11600	6260	8930	9062.73	0.67	0	-70	9083	9006	8923	8846	8763	9045	8885	46	2670	500	6600	10	1	9190885	835	-21.72	0.61	12	0.09	-418.00	14974.00	11060	20230419	-17.90	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	11060	-17.90	20230419	8760	3.65	20231020	1.87	N	004650	500	45 억		61893	N	N	0	N	00	N
76	20240417	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9060	130	2	1.46	73841380	8148	85.22	8930	9150	8930	11600	6260	8930	9062.52	0.67	0	-70	9083	9006	8923	8846	8763	9045	8885	46	2670	500	6600	10	1	9190885	833	-21.67	0.61	12	0.09	-418.00	14974.00	11060	20230419	-18.08	8760	20231020	3.42	10200	-11.18	20240122	8840	2.49	20240416	11060	-18.08	20230419	8760	3.42	20231020	1.87	N	004650	500	45 억		61893	N	N	0	N	00	N
77	20240417	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	140	2	1.57	71285290	7866	82.27	8930	9150	8930	11600	6260	8930	9062.46	0.67	0	-71	9083	9006	8923	8846	8763	9045	8885	46	2670	500	6600	10	1	9190885	834	-21.70	0.61	12	0.09	-418.00	14974.00	11060	20230419	-17.99	8760	20231020	3.54	10200	-11.08	20240122	8840	2.60	20240416	11060	-17.99	20230419	8760	3.54	20231020	1.87	N	004650	500	45 억		61893	N	N	0	N	00	N
78	20240417	120153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9050	120	2	1.34	68472910	7556	79.03	8930	9150	8930	11600	6260	8930	9062.06	0.67	0	-171	9083	9006	8923	8846	8763	9045	8885	46	2670	500	6600	10	1	9190885	832	-21.65	0.60	12	0.08	-418.00	14974.00	11060	20230419	-18.17	8760	20231020	3.31	10200	-11.27	20240122	8840	2.38	20240416	11060	-18.17	20230419	8760	3.31	20231020	1.87	N	004650	500	45 억		61893	N	N	0	N	00	N
79	20240417	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	150	2	1.68	62686330	6917	72.35	8930	9150	8930	11600	6260	8930	9062.65	0.67	0	-166	9083	9006	8923	8846	8763	9045	8885	46	2670	500	6600	10	1	9190885	835	-21.72	0.61	12	0.08	-418.00	14974.00	11060	20230419	-17.90	8760	20231020	3.65	10200	-10.98	20240122	8840	2.71	20240416	11060	-17.90	20230419	8760	3.65	20231020	1.87	N	004650	500	45 억		61893	N	N	0	N	00	N
80	20240417	100152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9040	110	2	1.23	41877480	4613	48.25	8930	9150	8930	11600	6260	8930	9078.14	0.67	0	-186	9083	9006	8923	8846	8763	9045	8885	46	2670	500	6600	10	1	9190885	831	-21.63	0.60	12	0.05	-418.00	14974.00	11060	20230419	-18.26	8760	20231020	3.20	10200	-11.37	20240122	8840	2.26	20240416	11060	-18.26	20230419	8760	3.20	20231020	1.87	N	004650	500	45 억		61893	N	N	0	N	00	N
81	20240417	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8930	0	3	0.00	116090	13	0.14	8930	8930	8930	11600	6260	8930	8930.00	0.67	0	0	9083	9006	8923	8846	8763	9045	8885	46	2670	500	6600	10	1	9190885	821	-21.36	0.60	12	0.00	-418.00	14974.00	11060	20230419	-19.26	8760	20231020	1.94	10200	-12.45	20240122	8840	1.02	20240416	11060	-19.26	20230419	8760	1.94	20231020	1.87	N	004650	500	45 억		61893	N	N	0	N	00	N
82	20240416	160154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8930	40	2	0.45	85043210	9560	153.08	8840	9000	8840	11550	6230	8890	8895.73	0.68	0	-410	9130	9010	8930	8810	8730	8970	8770	46	2660	500	6570	10	1	9190885	821	-21.36	0.60	12	0.10	-418.00	14974.00	11060	20230419	-19.26	8760	20231020	1.94	10200	-12.45	20240122	8840	1.02	20240416	11060	-19.26	20230419	8760	1.94	20231020	1.89	N	004650	500	45 억		62303	N	N	0	N	00	N
83	20240416	150153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8900	10	2	0.11	83571420	9395	150.44	8840	9000	8840	11550	6230	8890	8895.31	0.68	0	-410	9130	9010	8930	8810	8730	8970	8770	46	2660	500	6570	10	1	9190885	818	-21.29	0.59	12	0.10	-418.00	14974.00	11060	20230419	-19.53	8760	20231020	1.60	10200	-12.75	20240122	8840	0.68	20240416	11060	-19.53	20230419	8760	1.60	20231020	1.89	N	004650	500	45 억		62303	N	N	0	N	00	N
84	20240416	140152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8930	40	2	0.45	48147430	5416	86.73	8840	9000	8840	11550	6230	8890	8889.85	0.68	0	-365	9130	9010	8930	8810	8730	8970	8770	46	2660	500	6570	10	1	9190885	821	-21.36	0.60	12	0.06	-418.00	14974.00	11060	20230419	-19.26	8760	20231020	1.94	10200	-12.45	20240122	8840	1.02	20240416	11060	-19.26	20230419	8760	1.94	20231020	1.89	N	004650	500	45 억		62303	N	N	0	N	00	N
85	20240416	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8910	20	2	0.22	45232100	5089	81.49	8840	9000	8840	11550	6230	8890	8888.21	0.68	0	-365	9130	9010	8930	8810	8730	8970	8770	46	2660	500	6570	10	1	9190885	819	-21.32	0.60	12	0.06	-418.00	14974.00	11060	20230419	-19.44	8760	20231020	1.71	10200	-12.65	20240122	8840	0.79	20240416	11060	-19.44	20230419	8760	1.71	20231020	1.89	N	004650	500	45 억		62303	N	N	0	N	00	N
86	20240416	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8910	20	2	0.22	34138740	3842	61.52	8840	9000	8840	11550	6230	8890	8885.67	0.68	0	-280	9130	9010	8930	8810	8730	8970	8770	46	2660	500	6570	10	1	9190885	819	-21.32	0.60	12	0.04	-418.00	14974.00	11060	20230419	-19.44	8760	20231020	1.71	10200	-12.65	20240122	8840	0.79	20240416	11060	-19.44	20230419	8760	1.71	20231020	1.89	N	004650	500	45 억		62303	N	N	0	N	00	N
87	20240416	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8940	50	2	0.56	28918040	3255	52.12	8840	9000	8840	11550	6230	8890	8884.19	0.68	0	-170	9130	9010	8930	8810	8730	8970	8770	46	2660	500	6570	10	1	9190885	822	-21.39	0.60	12	0.04	-418.00	14974.00	11060	20230419	-19.17	8760	20231020	2.05	10200	-12.35	20240122	8840	1.13	20240416	11060	-19.17	20230419	8760	2.05	20231020	1.89	N	004650	500	45 억		62303	N	N	0	N	00	N
88	20240416	100152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8890	0	3	0.00	5246490	589	9.43	8840	9000	8840	11550	6230	8890	8907.45	0.68	0	-92	9130	9010	8930	8810	8730	8970	8770	46	2660	500	6570	10	1	9190885	817	-21.27	0.59	12	0.01	-418.00	14974.00	11060	20230419	-19.62	8760	20231020	1.48	10200	-12.84	20240122	8840	0.57	20240416	11060	-19.62	20230419	8760	1.48	20231020	1.89	N	004650	500	45 억		62303	N	N	0	N	00	N
89	20240416	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8900	10	2	0.11	283100	32	0.51	8840	8900	8840	11550	6230	8890	8846.88	0.68	0	0	9130	9010	8930	8810	8730	8970	8770	46	2660	500	6570	10	1	9190885	818	-21.29	0.59	12	0.00	-418.00	14974.00	11060	20230419	-19.53	8760	20231020	1.60	10200	-12.75	20240122	8840	0.68	20240416	11060	-19.53	20230419	8760	1.60	20231020	1.89	N	004650	500	45 억		62303	N	N	0	N	00	N
90	20240415	160151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8890	-110	5	-1.22	55634070	6243	98.64	9050	9050	8850	11700	6300	9000	8911.43	0.68	0	-70	9080	9040	9000	8960	8920	9020	8940	46	2700	500	6660	10	1	9190885	817	-21.27	0.59	12	0.07	-418.00	14974.00	11060	20230419	-19.62	8760	20231020	1.48	10200	-12.84	20240122	8850	0.45	20240415	11060	-19.62	20230419	8760	1.48	20231020	1.89	N	004650	500	45 억		62374	N	N	0	N	00	N
91	20240415	150151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8960	-40	5	-0.44	54741960	6143	97.06	9050	9050	8850	11700	6300	9000	8911.27	0.68	0	-69	9080	9040	9000	8960	8920	9020	8940	46	2700	500	6660	10	1	9190885	824	-21.44	0.60	12	0.07	-418.00	14974.00	11060	20230419	-18.99	8760	20231020	2.28	10200	-12.16	20240122	8850	1.24	20240415	11060	-18.99	20230419	8760	2.28	20231020	1.89	N	004650	500	45 억		62374	N	N	0	N	00	N
92	20240415	140152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8980	-20	5	-0.22	48298390	5421	85.65	9050	9050	8850	11700	6300	9000	8909.50	0.68	0	-85	9080	9040	9000	8960	8920	9020	8940	46	2700	500	6660	10	1	9190885	825	-21.48	0.60	12	0.06	-418.00	14974.00	11060	20230419	-18.81	8760	20231020	2.51	10200	-11.96	20240122	8850	1.47	20240415	11060	-18.81	20230419	8760	2.51	20231020	1.89	N	004650	500	45 억		62374	N	N	0	N	00	N
93	20240415	130151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8880	-120	5	-1.33	45970040	5161	81.55	9050	9050	8850	11700	6300	9000	8907.20	0.68	0	-85	9080	9040	9000	8960	8920	9020	8940	46	2700	500	6660	10	1	9190885	816	-21.24	0.59	12	0.06	-418.00	14974.00	11060	20230419	-19.71	8760	20231020	1.37	10200	-12.94	20240122	8850	0.34	20240415	11060	-19.71	20230419	8760	1.37	20231020	1.89	N	004650	500	45 억		62374	N	N	0	N	00	N
94	20240415	120151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8950	-50	5	-0.56	39191270	4401	69.54	9050	9050	8850	11700	6300	9000	8905.08	0.68	0	-85	9080	9040	9000	8960	8920	9020	8940	46	2700	500	6660	10	1	9190885	823	-21.41	0.60	12	0.05	-418.00	14974.00	11060	20230419	-19.08	8760	20231020	2.17	10200	-12.25	20240122	8850	1.13	20240415	11060	-19.08	20230419	8760	2.17	20231020	1.89	N	004650	500	45 억		62374	N	N	0	N	00	N
95	20240415	110152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8990	-10	5	-0.11	39110430	4392	69.39	9050	9050	8850	11700	6300	9000	8904.92	0.68	0	-77	9080	9040	9000	8960	8920	9020	8940	46	2700	500	6660	10	1	9190885	826	-21.51	0.60	12	0.05	-418.00	14974.00	11060	20230419	-18.72	8760	20231020	2.63	10200	-11.86	20240122	8850	1.58	20240415	11060	-18.72	20230419	8760	2.63	20231020	1.89	N	004650	500	45 억		62374	N	N	0	N	00	N
96	20240415	100151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8920	-80	5	-0.89	38198270	4290	67.78	9050	9050	8850	11700	6300	9000	8904.03	0.68	0	-39	9080	9040	9000	8960	8920	9020	8940	46	2700	500	6660	10	1	9190885	820	-21.34	0.60	12	0.05	-418.00	14974.00	11060	20230419	-19.35	8760	20231020	1.83	10200	-12.55	20240122	8850	0.79	20240415	11060	-19.35	20230419	8760	1.83	20231020	1.89	N	004650	500	45 억		62374	N	N	0	N	00	N
97	20240415	090152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9020	20	2	0.22	72340	8	0.13	9050	9050	9020	11700	6300	9000	9042.50	0.68	0	-7	9080	9040	9000	8960	8920	9020	8940	46	2700	500	6660	10	1	9190885	829	-21.58	0.60	12	0.00	-418.00	14974.00	11060	20230419	-18.44	8760	20231020	2.97	10200	-11.57	20240122	8960	0.67	20240412	11060	-18.44	20230419	8760	2.97	20231020	1.89	N	004650	500	45 억		62374	N	N	0	N	00	N
98	20240412	160151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9000	-30	5	-0.33	56880820	6328	113.65	9030	9040	8960	11730	6330	9030	8988.75	0.68	0	-123	9103	9066	9023	8986	8943	9045	8965	46	2700	500	6680	10	1	9190885	827	-21.53	0.60	12	0.07	-418.00	14974.00	11060	20230419	-18.63	8760	20231020	2.74	10200	-11.76	20240122	8960	0.45	20240412	11060	-18.63	20230419	8760	2.74	20231020	1.87	N	004650	500	45 억		62497	N	N	0	N	00	N
99	20240412	150152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8960	-70	5	-0.78	54813840	6098	109.52	9030	9040	8960	11730	6330	9030	8988.82	0.68	0	-109	9103	9066	9023	8986	8943	9045	8965	46	2700	500	6680	10	1	9190885	824	-21.44	0.60	12	0.07	-418.00	14974.00	11060	20230419	-18.99	8760	20231020	2.28	10200	-12.16	20240122	8960	0.00	20240412	11060	-18.99	20230419	8760	2.28	20231020	1.87	N	004650	500	45 억		62497	N	N	0	N	00	N
100	20240412	140152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8980	-50	5	-0.55	40875480	4545	81.63	9030	9040	8960	11730	6330	9030	8993.50	0.68	0	-109	9103	9066	9023	8986	8943	9045	8965	46	2700	500	6680	10	1	9190885	825	-21.48	0.60	12	0.05	-418.00	14974.00	11060	20230419	-18.81	8760	20231020	2.51	10200	-11.96	20240122	8960	0.22	20240412	11060	-18.81	20230419	8760	2.51	20231020	1.87	N	004650	500	45 억		62497	N	N	0	N	00	N
101	20240412	130151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9010	-20	5	-0.22	39322950	4372	78.52	9030	9040	8960	11730	6330	9030	8994.27	0.68	0	-109	9103	9066	9023	8986	8943	9045	8965	46	2700	500	6680	10	1	9190885	828	-21.56	0.60	12	0.05	-418.00	14974.00	11060	20230419	-18.54	8760	20231020	2.85	10200	-11.67	20240122	8960	0.56	20240412	11060	-18.54	20230419	8760	2.85	20231020	1.87	N	004650	500	45 억		62497	N	N	0	N	00	N
102	20240412	120151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9020	-10	5	-0.11	31999560	3557	63.88	9030	9040	8960	11730	6330	9030	8996.22	0.68	0	-109	9103	9066	9023	8986	8943	9045	8965	46	2700	500	6680	10	1	9190885	829	-21.58	0.60	12	0.04	-418.00	14974.00	11060	20230419	-18.44	8760	20231020	2.97	10200	-11.57	20240122	8960	0.67	20240412	11060	-18.44	20230419	8760	2.97	20231020	1.87	N	004650	500	45 억		62497	N	N	0	N	00	N
103	20240412	110150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9010	-20	5	-0.22	22456800	2493	44.77	9030	9040	8980	11730	6330	9030	9007.94	0.68	0	-108	9103	9066	9023	8986	8943	9045	8965	46	2700	500	6680	10	1	9190885	828	-21.56	0.60	12	0.03	-418.00	14974.00	11060	20230419	-18.54	8760	20231020	2.85	10200	-11.67	20240122	8980	0.33	20240412	11060	-18.54	20230419	8760	2.85	20231020	1.87	N	004650	500	45 억		62497	N	N	0	N	00	N
104	20240412	100151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9010	-20	5	-0.22	11529180	1278	22.95	9030	9040	9000	11730	6330	9030	9021.27	0.68	0	-108	9103	9066	9023	8986	8943	9045	8965	46	2700	500	6680	10	1	9190885	828	-21.56	0.60	12	0.01	-418.00	14974.00	11060	20230419	-18.54	8760	20231020	2.85	10200	-11.67	20240122	8980	0.33	20240411	11060	-18.54	20230419	8760	2.85	20231020	1.87	N	004650	500	45 억		62497	N	N	0	N	00	N
105	20240412	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9030	0	3	0.00	2374890	263	4.72	9030	9030	9030	11730	6330	9030	9030.00	0.68	0	-39	9103	9066	9023	8986	8943	9045	8965	46	2700	500	6680	10	1	9190885	830	-21.60	0.60	12	0.00	-418.00	14974.00	11060	20230419	-18.35	8760	20231020	3.08	10200	-11.47	20240122	8980	0.56	20240411	11060	-18.35	20230419	8760	3.08	20231020	1.87	N	004650	500	45 억		62497	N	N	0	N	00	N
106	20240411	160149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9030	-30	5	-0.33	50135850	5566	52.41	9060	9060	8980	11770	6350	9060	9007.52	0.68	0	-150	9113	9086	9053	9026	8993	9090	9030	46	2710	500	6700	10	1	9190885	830	-21.60	0.60	12	0.06	-418.00	14974.00	11060	20230419	-18.35	8760	20231020	3.08	10200	-11.47	20240122	8980	0.56	20240411	11060	-18.35	20230419	8760	3.08	20231020	1.87	N	004650	500	45 억		62647	N	N	0	N	00	N
107	20240411	150153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9050	-10	5	-0.11	46676660	5183	48.80	9060	9060	8980	11770	6350	9060	9005.72	0.68	0	-73	9113	9086	9053	9026	8993	9090	9030	46	2710	500	6700	10	1	9190885	832	-21.65	0.60	12	0.06	-418.00	14974.00	11060	20230419	-18.17	8760	20231020	3.31	10200	-11.27	20240122	8980	0.78	20240411	11060	-18.17	20230419	8760	3.31	20231020	1.87	N	004650	500	45 억		62647	N	N	0	N	00	N
108	20240411	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9030	-30	5	-0.33	45185290	5018	47.25	9060	9060	8980	11770	6350	9060	9004.64	0.68	0	-64	9113	9086	9053	9026	8993	9090	9030	46	2710	500	6700	10	1	9190885	830	-21.60	0.60	12	0.05	-418.00	14974.00	11060	20230419	-18.35	8760	20231020	3.08	10200	-11.47	20240122	8980	0.56	20240411	11060	-18.35	20230419	8760	3.08	20231020	1.87	N	004650	500	45 억		62647	N	N	0	N	00	N
109	20240411	130150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8980	-80	5	-0.88	41849350	4647	43.76	9060	9060	8980	11770	6350	9060	9005.67	0.68	0	-65	9113	9086	9053	9026	8993	9090	9030	46	2710	500	6700	10	1	9190885	825	-21.48	0.60	12	0.05	-418.00	14974.00	11060	20230419	-18.81	8760	20231020	2.51	10200	-11.96	20240122	8980	0.00	20240411	11060	-18.81	20230419	8760	2.51	20231020	1.87	N	004650	500	45 억		62647	N	N	0	N	00	N
110	20240411	120150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9010	-50	5	-0.55	32734570	3634	34.22	9060	9060	8980	11770	6350	9060	9007.86	0.68	0	-65	9113	9086	9053	9026	8993	9090	9030	46	2710	500	6700	10	1	9190885	828	-21.56	0.60	12	0.04	-418.00	14974.00	11060	20230419	-18.54	8760	20231020	2.85	10200	-11.67	20240122	8980	0.33	20240411	11060	-18.54	20230419	8760	2.85	20231020	1.87	N	004650	500	45 억		62647	N	N	0	N	00	N
111	20240411	110150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9030	-30	5	-0.33	11497040	1274	12.00	9060	9060	9010	11770	6350	9060	9024.36	0.68	0	-42	9113	9086	9053	9026	8993	9090	9030	46	2710	500	6700	10	1	9190885	830	-21.60	0.60	12	0.01	-418.00	14974.00	11060	20230419	-18.35	8760	20231020	3.08	10200	-11.47	20240122	9010	0.22	20240411	11060	-18.35	20230419	8760	3.08	20231020	1.87	N	004650	500	45 억		62647	N	N	0	N	00	N
112	20240411	100150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9020	-40	5	-0.44	6221150	689	6.49	9060	9060	9010	11770	6350	9060	9029.25	0.68	0	-42	9113	9086	9053	9026	8993	9090	9030	46	2710	500	6700	10	1	9190885	829	-21.58	0.60	12	0.01	-418.00	14974.00	11060	20230419	-18.44	8760	20231020	2.97	10200	-11.57	20240122	9010	0.11	20240411	11060	-18.44	20230419	8760	2.97	20231020	1.87	N	004650	500	45 억		62647	N	N	0	N	00	N
113	20240411	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9060	0	3	0.00	570120	63	0.59	9060	9060	9040	11770	6350	9060	9049.52	0.68	0	-37	9113	9086	9053	9026	8993	9090	9030	46	2710	500	6700	10	1	9190885	833	-21.67	0.61	12	0.00	-418.00	14974.00	11060	20230419	-18.08	8760	20231020	3.42	10200	-11.18	20240122	9020	0.44	20240409	11060	-18.08	20230419	8760	3.42	20231020	1.87	N	004650	500	45 억		62647	N	N	0	N	00	N
114	20240409	160148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9060	-20	5	-0.22	95919050	10620	153.58	9060	9080	9020	11800	6360	9080	9031.93	0.68	0	116	9180	9130	9090	9040	9000	9110	9020	46	2720	500	6710	10	1	9190885	833	-21.67	0.61	12	0.12	-418.00	14974.00	11060	20230419	-18.08	8760	20231020	3.42	10200	-11.18	20240122	9020	0.44	20240409	11060	-18.08	20230419	8760	3.42	20231020	1.87	N	004650	500	45 억		62531	N	N	0	N	00	N
115	20240409	150149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9020	-60	5	-0.66	94546820	10468	151.38	9060	9080	9020	11800	6360	9080	9031.99	0.68	0	116	9180	9130	9090	9040	9000	9110	9020	46	2720	500	6710	10	1	9190885	829	-21.58	0.60	12	0.11	-418.00	14974.00	11060	20230419	-18.44	8760	20231020	2.97	10200	-11.57	20240122	9020	0.00	20240409	11060	-18.44	20230419	8760	2.97	20231020	1.87	N	004650	500	45 억		62531	N	N	0	N	00	N
116	20240409	140150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9030	-50	5	-0.55	82203270	9100	131.60	9060	9080	9020	11800	6360	9080	9033.33	0.68	0	116	9180	9130	9090	9040	9000	9110	9020	46	2720	500	6710	10	1	9190885	830	-21.60	0.60	12	0.10	-418.00	14974.00	11060	20230419	-18.35	8760	20231020	3.08	10200	-11.47	20240122	9020	0.11	20240409	11060	-18.35	20230419	8760	3.08	20231020	1.87	N	004650	500	45 억		62531	N	N	0	N	00	N
117	20240409	130149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9040	-40	5	-0.44	71998380	7970	115.26	9060	9080	9020	11800	6360	9080	9033.67	0.68	0	116	9180	9130	9090	9040	9000	9110	9020	46	2720	500	6710	10	1	9190885	831	-21.63	0.60	12	0.09	-418.00	14974.00	11060	20230419	-18.26	8760	20231020	3.20	10200	-11.37	20240122	9020	0.22	20240409	11060	-18.26	20230419	8760	3.20	20231020	1.87	N	004650	500	45 억		62531	N	N	0	N	00	N
118	20240409	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9030	-50	5	-0.55	64472320	7136	103.20	9060	9080	9020	11800	6360	9080	9034.80	0.68	0	116	9180	9130	9090	9040	9000	9110	9020	46	2720	500	6710	10	1	9190885	830	-21.60	0.60	12	0.08	-418.00	14974.00	11060	20230419	-18.35	8760	20231020	3.08	10200	-11.47	20240122	9020	0.11	20240409	11060	-18.35	20230419	8760	3.08	20231020	1.87	N	004650	500	45 억		62531	N	N	0	N	00	N
119	20240409	110150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9050	-30	5	-0.33	53660270	5939	85.89	9060	9080	9020	11800	6360	9080	9035.24	0.68	0	106	9180	9130	9090	9040	9000	9110	9020	46	2720	500	6710	10	1	9190885	832	-21.65	0.60	12	0.06	-418.00	14974.00	11060	20230419	-18.17	8760	20231020	3.31	10200	-11.27	20240122	9020	0.33	20240409	11060	-18.17	20230419	8760	3.31	20231020	1.87	N	004650	500	45 억		62531	N	N	0	N	00	N
120	20240409	100149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	0	3	0.00	49476570	5477	79.20	9060	9080	9020	11800	6360	9080	9033.52	0.68	0	106	9180	9130	9090	9040	9000	9110	9020	46	2720	500	6710	10	1	9190885	835	-21.72	0.61	12	0.06	-418.00	14974.00	11060	20230419	-17.90	8760	20231020	3.65	10200	-10.98	20240122	9020	0.67	20240409	11060	-17.90	20230419	8760	3.65	20231020	1.87	N	004650	500	45 억		62531	N	N	0	N	00	N
121	20240409	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9050	-30	5	-0.33	2127670	235	3.40	9060	9060	9050	11800	6360	9080	9053.91	0.68	0	0	9180	9130	9090	9040	9000	9110	9020	46	2720	500	6710	10	1	9190885	832	-21.65	0.60	12	0.00	-418.00	14974.00	11060	20230419	-18.17	8760	20231020	3.31	10200	-11.27	20240122	9030	0.22	20240118	11060	-18.17	20230419	8760	3.31	20231020	1.87	N	004650	500	45 억		62531	N	N	0	N	00	N
122	20240408	160149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9080	-50	5	-0.55	62826220	6915	190.50	9130	9140	9050	11860	6400	9130	9085.50	0.68	0	48	9230	9180	9140	9090	9050	9160	9070	46	2730	500	6750	10	1	9190885	835	-21.72	0.61	12	0.08	-418.00	14974.00	11060	20230419	-17.90	8760	20231020	3.65	10200	-10.98	20240122	9030	0.55	20240118	11060	-17.90	20230419	8760	3.65	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
123	20240408	150149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	-40	5	-0.44	61899470	6813	187.69	9130	9140	9050	11860	6400	9130	9085.49	0.68	0	124	9230	9180	9140	9090	9050	9160	9070	46	2730	500	6750	10	1	9190885	835	-21.75	0.61	12	0.07	-418.00	14974.00	11060	20230419	-17.81	8760	20231020	3.77	10200	-10.88	20240122	9030	0.66	20240118	11060	-17.81	20230419	8760	3.77	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
124	20240408	140150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	-60	5	-0.66	59936540	6597	181.74	9130	9140	9050	11860	6400	9130	9085.42	0.68	0	123	9230	9180	9140	9090	9050	9160	9070	46	2730	500	6750	10	1	9190885	834	-21.70	0.61	12	0.07	-418.00	14974.00	11060	20230419	-17.99	8760	20231020	3.54	10200	-11.08	20240122	9030	0.44	20240118	11060	-17.99	20230419	8760	3.54	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
125	20240408	130149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	-20	5	-0.22	56668000	6237	171.82	9130	9140	9050	11860	6400	9130	9085.78	0.68	0	109	9230	9180	9140	9090	9050	9160	9070	46	2730	500	6750	10	1	9190885	837	-21.79	0.61	12	0.07	-418.00	14974.00	11060	20230419	-17.63	8760	20231020	4.00	10200	-10.69	20240122	9030	0.89	20240118	11060	-17.63	20230419	8760	4.00	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
126	20240408	120148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-30	5	-0.33	55483950	6107	168.24	9130	9140	9050	11860	6400	9130	9085.30	0.68	0	109	9230	9180	9140	9090	9050	9160	9070	46	2730	500	6750	10	1	9190885	836	-21.77	0.61	12	0.07	-418.00	14974.00	11060	20230419	-17.72	8760	20231020	3.88	10200	-10.78	20240122	9030	0.78	20240118	11060	-17.72	20230419	8760	3.88	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
127	20240408	110150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	0	3	0.00	7637300	837	23.06	9130	9140	9110	11860	6400	9130	9124.61	0.68	0	26	9230	9180	9140	9090	9050	9160	9070	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	9030	1.11	20240118	11060	-17.45	20230419	8760	4.22	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
128	20240408	100148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	-20	5	-0.22	5767570	632	17.41	9130	9140	9110	11860	6400	9130	9125.90	0.68	0	26	9230	9180	9140	9090	9050	9160	9070	46	2730	500	6750	10	1	9190885	837	-21.79	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.63	8760	20231020	4.00	10200	-10.69	20240122	9030	0.89	20240118	11060	-17.63	20230419	8760	4.00	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
129	20240408	090149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	10	2	0.11	137070	15	0.41	9130	9140	9130	11860	6400	9130	9138.00	0.68	0	12	9230	9180	9140	9090	9050	9160	9070	46	2730	500	6750	10	1	9190885	840	-21.87	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.36	8760	20231020	4.34	10200	-10.39	20240122	9030	1.22	20240118	11060	-17.36	20230419	8760	4.34	20231020	1.87	N	004650	500	45 억		62484	N	N	0	N	00	N
130	20240405	160149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	0	3	0.00	32674010	3580	152.41	9140	9190	9100	11860	6400	9130	9126.82	0.68	0	195	9263	9196	9153	9086	9043	9175	9065	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.04	-418.00	14974.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	9030	1.11	20240118	11060	-17.45	20230419	8760	4.22	20231020	1.87	N	004650	500	45 억		62289	N	N	0	N	00	N
131	20240405	150148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	0	3	0.00	32646620	3577	152.28	9140	9190	9100	11860	6400	9130	9126.82	0.68	0	198	9263	9196	9153	9086	9043	9175	9065	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.04	-418.00	14974.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	9030	1.11	20240118	11060	-17.45	20230419	8760	4.22	20231020	1.87	N	004650	500	45 억		62289	N	N	0	N	00	N
132	20240405	140149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	-20	5	-0.22	31179370	3416	145.42	9140	9190	9100	11860	6400	9130	9127.45	0.68	0	192	9263	9196	9153	9086	9043	9175	9065	46	2730	500	6750	10	1	9190885	837	-21.79	0.61	12	0.04	-418.00	14974.00	11060	20230419	-17.63	8760	20231020	4.00	10200	-10.69	20240122	9030	0.89	20240118	11060	-17.63	20230419	8760	4.00	20231020	1.87	N	004650	500	45 억		62289	N	N	0	N	00	N
133	20240405	130148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	20	2	0.22	23398430	2562	109.07	9140	9190	9100	11860	6400	9130	9132.88	0.68	0	9	9263	9196	9153	9086	9043	9175	9065	46	2730	500	6750	10	1	9190885	841	-21.89	0.61	12	0.03	-418.00	14974.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	11060	-17.27	20230419	8760	4.45	20231020	1.87	N	004650	500	45 억		62289	N	N	0	N	00	N
134	20240405	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-10	5	-0.11	15898750	1739	74.03	9140	9190	9100	11860	6400	9130	9142.47	0.68	0	4	9263	9196	9153	9086	9043	9175	9065	46	2730	500	6750	10	1	9190885	838	-21.82	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.54	8760	20231020	4.11	10200	-10.59	20240122	9030	1.00	20240118	11060	-17.54	20230419	8760	4.11	20231020	1.87	N	004650	500	45 억		62289	N	N	0	N	00	N
135	20240405	110150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	0	3	0.00	9291270	1018	43.34	9140	9140	9100	11860	6400	9130	9126.98	0.68	0	4	9263	9196	9153	9086	9043	9175	9065	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	9030	1.11	20240118	11060	-17.45	20230419	8760	4.22	20231020	1.87	N	004650	500	45 억		62289	N	N	0	N	00	N
136	20240405	100142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-10	5	-0.11	7496970	821	34.95	9140	9140	9120	11860	6400	9130	9131.51	0.68	0	0	9263	9196	9153	9086	9043	9175	9065	46	2730	500	6750	10	1	9190885	838	-21.82	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.54	8760	20231020	4.11	10200	-10.59	20240122	9030	1.00	20240118	11060	-17.54	20230419	8760	4.11	20231020	1.87	N	004650	500	45 억		62289	N	N	0	N	00	N
137	20240405	090149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	0	3	0.00	0	0	0.00	0	0	0	11860	6400	9130	0.00	0.68	0	0	9263	9196	9153	9086	9043	9175	9065	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	9030	1.11	20240118	11060	-17.45	20230419	8760	4.22	20231020	1.87	N	004650	500	45 억		62289	N	N	0	N	00	N
138	20240404	160148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-50	5	-0.54	20522670	2244	46.13	9150	9220	9110	11930	6430	9180	9146.36	0.68	0	111	9233	9206	9173	9146	9113	9220	9160	46	2750	500	6790	10	1	9190885	839	-21.84	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	9030	1.11	20240118	11060	-17.45	20230419	8760	4.22	20231020	1.87	N	004650	500	45 억		62178	N	N	0	N	00	N
139	20240404	150149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	-30	5	-0.33	18175930	1987	40.84	9150	9220	9110	11930	6430	9180	9147.42	0.68	0	111	9233	9206	9173	9146	9113	9220	9160	46	2750	500	6790	10	1	9190885	841	-21.89	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	11060	-17.27	20230419	8760	4.45	20231020	1.87	N	004650	500	45 억		62178	N	N	0	N	00	N
140	20240404	140148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	-70	5	-0.76	17224300	1883	38.71	9150	9220	9110	11930	6430	9180	9147.27	0.68	0	111	9233	9206	9173	9146	9113	9220	9160	46	2750	500	6790	10	1	9190885	837	-21.79	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.63	8760	20231020	4.00	10200	-10.69	20240122	9030	0.89	20240118	11060	-17.63	20230419	8760	4.00	20231020	1.87	N	004650	500	45 억		62178	N	N	0	N	00	N
141	20240404	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-20	5	-0.22	12975410	1417	29.13	9150	9220	9130	11930	6430	9180	9156.96	0.68	0	86	9233	9206	9173	9146	9113	9220	9160	46	2750	500	6790	10	1	9190885	842	-21.91	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	9030	1.44	20240118	11060	-17.18	20230419	8760	4.57	20231020	1.87	N	004650	500	45 억		62178	N	N	0	N	00	N
142	20240404	120147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-50	5	-0.54	11902540	1300	26.72	9150	9220	9130	11930	6430	9180	9155.80	0.68	0	86	9233	9206	9173	9146	9113	9220	9160	46	2750	500	6790	10	1	9190885	839	-21.84	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	9030	1.11	20240118	11060	-17.45	20230419	8760	4.22	20231020	1.87	N	004650	500	45 억		62178	N	N	0	N	00	N
143	20240404	110148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-50	5	-0.54	9162240	1000	20.55	9150	9220	9130	11930	6430	9180	9162.24	0.68	0	86	9233	9206	9173	9146	9113	9220	9160	46	2750	500	6790	10	1	9190885	839	-21.84	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	9030	1.11	20240118	11060	-17.45	20230419	8760	4.22	20231020	1.87	N	004650	500	45 억		62178	N	N	0	N	00	N
144	20240404	100148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-10	5	-0.11	3333730	363	7.46	9150	9220	9150	11930	6430	9180	9183.83	0.68	0	27	9233	9206	9173	9146	9113	9220	9160	46	2750	500	6790	10	1	9190885	843	-21.94	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	9030	1.55	20240118	11060	-17.09	20230419	8760	4.68	20231020	1.87	N	004650	500	45 억		62178	N	N	0	N	00	N
145	20240404	090148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	30	2	0.33	128160	14	0.29	9150	9210	9150	11930	6430	9180	9154.29	0.68	0	-1	9233	9206	9173	9146	9113	9220	9160	46	2750	500	6790	10	1	9190885	846	-22.03	0.62	12	0.00	-418.00	14974.00	11060	20230419	-16.73	8760	20231020	5.14	10200	-9.71	20240122	9030	1.99	20240118	11060	-16.73	20230419	8760	5.14	20231020	1.87	N	004650	500	45 억		62178	N	N	0	N	00	N
146	20240403	160148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	-20	5	-0.22	44572280	4865	67.29	9170	9200	9140	11960	6440	9200	9161.83	0.68	0	93	9293	9246	9163	9116	9033	9270	9140	46	2760	500	6800	10	1	9190885	844	-21.96	0.61	12	0.05	-418.00	14974.00	11060	20230419	-17.00	8760	20231020	4.79	10200	-10.00	20240122	9030	1.66	20240118	11060	-17.00	20230419	8760	4.79	20231020	1.87	N	004650	500	45 억		62085	N	N	0	N	00	N
147	20240403	150147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-40	5	-0.43	39358950	4296	59.42	9170	9200	9140	11960	6440	9200	9161.77	0.68	0	19	9293	9246	9163	9116	9033	9270	9140	46	2760	500	6800	10	1	9190885	842	-21.91	0.61	12	0.05	-418.00	14974.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	9030	1.44	20240118	11060	-17.18	20230419	8760	4.57	20231020	1.87	N	004650	500	45 억		62085	N	N	0	N	00	N
148	20240403	140146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-40	5	-0.43	32411370	3538	48.93	9170	9200	9140	11960	6440	9200	9160.93	0.68	0	-1	9293	9246	9163	9116	9033	9270	9140	46	2760	500	6800	10	1	9190885	842	-21.91	0.61	12	0.04	-418.00	14974.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	9030	1.44	20240118	11060	-17.18	20230419	8760	4.57	20231020	1.87	N	004650	500	45 억		62085	N	N	0	N	00	N
149	20240403	130147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-40	5	-0.43	27511040	3003	41.54	9170	9200	9140	11960	6440	9200	9161.19	0.68	0	-1	9293	9246	9163	9116	9033	9270	9140	46	2760	500	6800	10	1	9190885	842	-21.91	0.61	12	0.03	-418.00	14974.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	9030	1.44	20240118	11060	-17.18	20230419	8760	4.57	20231020	1.87	N	004650	500	45 억		62085	N	N	0	N	00	N
150	20240403	120147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-40	5	-0.43	21710230	2370	32.78	9170	9200	9140	11960	6440	9200	9160.43	0.68	0	-1	9293	9246	9163	9116	9033	9270	9140	46	2760	500	6800	10	1	9190885	842	-21.91	0.61	12	0.03	-418.00	14974.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	9030	1.44	20240118	11060	-17.18	20230419	8760	4.57	20231020	1.87	N	004650	500	45 억		62085	N	N	0	N	00	N
151	20240403	110147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-30	5	-0.33	16473940	1798	24.87	9170	9200	9140	11960	6440	9200	9162.37	0.68	0	-1	9293	9246	9163	9116	9033	9270	9140	46	2760	500	6800	10	1	9190885	843	-21.94	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	9030	1.55	20240118	11060	-17.09	20230419	8760	4.68	20231020	1.87	N	004650	500	45 억		62085	N	N	0	N	00	N
152	20240403	100147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-30	5	-0.33	10934540	1195	16.53	9170	9170	9140	11960	6440	9200	9150.24	0.68	0	-1	9293	9246	9163	9116	9033	9270	9140	46	2760	500	6800	10	1	9190885	843	-21.94	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	9030	1.55	20240118	11060	-17.09	20230419	8760	4.68	20231020	1.87	N	004650	500	45 억		62085	N	N	0	N	00	N
153	20240403	090146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-30	5	-0.33	137550	15	0.21	9170	9170	9170	11960	6440	9200	9170.00	0.68	0	-1	9293	9246	9163	9116	9033	9270	9140	46	2760	500	6800	10	1	9190885	843	-21.94	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	9030	1.55	20240118	11060	-17.09	20230419	8760	4.68	20231020	1.87	N	004650	500	45 억		62085	N	N	0	N	00	N
154	20240402	160145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	50	2	0.55	65981050	7230	116.41	9180	9210	9080	11890	6410	9150	9126.01	0.67	0	178	9316	9232	9186	9102	9056	9210	9080	46	2740	500	6770	10	1	9190885	846	-22.01	0.61	12	0.08	-418.00	14974.00	11060	20230419	-16.82	8760	20231020	5.02	10200	-9.80	20240122	9030	1.88	20240118	11060	-16.82	20230419	8760	5.02	20231020	1.87	N	004650	500	45 억		61907	N	N	0	N	00	N
155	20240402	150146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	30	2	0.33	62752910	6879	110.76	9180	9210	9080	11890	6410	9150	9122.39	0.67	0	190	9316	9232	9186	9102	9056	9210	9080	46	2740	500	6770	10	1	9190885	844	-21.96	0.61	12	0.07	-418.00	14974.00	11060	20230419	-17.00	8760	20231020	4.79	10200	-10.00	20240122	9030	1.66	20240118	11060	-17.00	20230419	8760	4.79	20231020	1.87	N	004650	500	45 억		61907	N	N	0	N	00	N
156	20240402	140147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-50	5	-0.55	52295470	5741	92.43	9180	9210	9080	11890	6410	9150	9109.12	0.67	0	282	9316	9232	9186	9102	9056	9210	9080	46	2740	500	6770	10	1	9190885	836	-21.77	0.61	12	0.06	-418.00	14974.00	11060	20230419	-17.72	8760	20231020	3.88	10200	-10.78	20240122	9030	0.78	20240118	11060	-17.72	20230419	8760	3.88	20231020	1.87	N	004650	500	45 억		61907	N	N	0	N	00	N
157	20240402	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	-60	5	-0.66	41863880	4595	73.98	9180	9210	9080	11890	6410	9150	9110.75	0.67	0	272	9316	9232	9186	9102	9056	9210	9080	46	2740	500	6770	10	1	9190885	835	-21.75	0.61	12	0.05	-418.00	14974.00	11060	20230419	-17.81	8760	20231020	3.77	10200	-10.88	20240122	9030	0.66	20240118	11060	-17.81	20230419	8760	3.77	20231020	1.87	N	004650	500	45 억		61907	N	N	0	N	00	N
158	20240402	120146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-20	5	-0.22	11629660	1272	20.48	9180	9210	9130	11890	6410	9150	9142.81	0.67	0	28	9316	9232	9186	9102	9056	9210	9080	46	2740	500	6770	10	1	9190885	839	-21.84	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	9030	1.11	20240118	11060	-17.45	20230419	8760	4.22	20231020	1.87	N	004650	500	45 억		61907	N	N	0	N	00	N
159	20240402	110146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	-10	5	-0.11	6899190	754	12.14	9180	9210	9130	11890	6410	9150	9150.12	0.67	0	28	9316	9232	9186	9102	9056	9210	9080	46	2740	500	6770	10	1	9190885	840	-21.87	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.36	8760	20231020	4.34	10200	-10.39	20240122	9030	1.22	20240118	11060	-17.36	20230419	8760	4.34	20231020	1.87	N	004650	500	45 억		61907	N	N	0	N	00	N
160	20240402	100146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	0	3	0.00	5098740	557	8.97	9180	9210	9150	11890	6410	9150	9153.93	0.67	0	28	9316	9232	9186	9102	9056	9210	9080	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	11060	-17.27	20230419	8760	4.45	20231020	1.87	N	004650	500	45 억		61907	N	N	0	N	00	N
161	20240402	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	30	2	0.33	45900	5	0.08	9180	9180	9180	11890	6410	9150	9180.00	0.67	0	0	9316	9232	9186	9102	9056	9210	9080	46	2740	500	6770	10	1	9190885	844	-21.96	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.00	8760	20231020	4.79	10200	-10.00	20240122	9030	1.66	20240118	11060	-17.00	20230419	8760	4.79	20231020	1.87	N	004650	500	45 억		61907	N	N	0	N	00	N
162	20240401	160145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	-40	5	-0.44	56995150	6210	138.03	9220	9270	9140	11940	6440	9190	9177.96	0.67	0	269	9256	9222	9166	9132	9076	9240	9150	46	2750	500	6800	10	1	9190885	841	-21.89	0.61	12	0.07	-418.00	14974.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	11060	-17.27	20230419	8760	4.45	20231020	1.87	N	004650	500	45 억		61639	N	N	0	N	00	N
163	20240401	150145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	-10	5	-0.11	53182300	5794	128.78	9220	9270	9140	11940	6440	9190	9178.86	0.67	0	332	9256	9222	9166	9132	9076	9240	9150	46	2750	500	6800	10	1	9190885	844	-21.96	0.61	12	0.06	-418.00	14974.00	11060	20230419	-17.00	8760	20231020	4.79	10200	-10.00	20240122	9030	1.66	20240118	11060	-17.00	20230419	8760	4.79	20231020	1.87	N	004650	500	45 억		61639	N	N	0	N	00	N
164	20240401	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-20	5	-0.22	44698660	4869	108.22	9220	9270	9140	11940	6440	9190	9180.25	0.67	0	227	9256	9222	9166	9132	9076	9240	9150	46	2750	500	6800	10	1	9190885	843	-21.94	0.61	12	0.05	-418.00	14974.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	9030	1.55	20240118	11060	-17.09	20230419	8760	4.68	20231020	1.87	N	004650	500	45 억		61639	N	N	0	N	00	N
165	20240401	130145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	20	2	0.22	30366810	3303	73.42	9220	9270	9160	11940	6440	9190	9193.71	0.67	0	67	9256	9222	9166	9132	9076	9240	9150	46	2750	500	6800	10	1	9190885	846	-22.03	0.62	12	0.04	-418.00	14974.00	11060	20230419	-16.73	8760	20231020	5.14	10200	-9.71	20240122	9030	1.99	20240118	11060	-16.73	20230419	8760	5.14	20231020	1.87	N	004650	500	45 억		61639	N	N	0	N	00	N
166	20240401	120145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	-10	5	-0.11	22871990	2488	55.30	9220	9270	9160	11940	6440	9190	9192.92	0.67	0	19	9256	9222	9166	9132	9076	9240	9150	46	2750	500	6800	10	1	9190885	844	-21.96	0.61	12	0.03	-418.00	14974.00	11060	20230419	-17.00	8760	20231020	4.79	10200	-10.00	20240122	9030	1.66	20240118	11060	-17.00	20230419	8760	4.79	20231020	1.87	N	004650	500	45 억		61639	N	N	0	N	00	N
167	20240401	110146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-20	5	-0.22	20097940	2186	48.59	9220	9270	9160	11940	6440	9190	9193.93	0.67	0	15	9256	9222	9166	9132	9076	9240	9150	46	2750	500	6800	10	1	9190885	843	-21.94	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	9030	1.55	20240118	11060	-17.09	20230419	8760	4.68	20231020	1.87	N	004650	500	45 억		61639	N	N	0	N	00	N
168	20240401	100143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	20	2	0.22	7068090	768	17.07	9220	9270	9180	11940	6440	9190	9203.24	0.67	0	-6	9256	9222	9166	9132	9076	9240	9150	46	2750	500	6800	10	1	9190885	846	-22.03	0.62	12	0.01	-418.00	14974.00	11060	20230419	-16.73	8760	20231020	5.14	10200	-9.71	20240122	9030	1.99	20240118	11060	-16.73	20230419	8760	5.14	20231020	1.87	N	004650	500	45 억		61639	N	N	0	N	00	N
169	20240401	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	30	2	0.33	276600	30	0.67	9220	9220	9220	11940	6440	9190	9220.00	0.67	0	-4	9256	9222	9166	9132	9076	9240	9150	46	2750	500	6800	10	1	9190885	847	-22.06	0.62	12	0.00	-418.00	14974.00	11060	20230419	-16.64	8760	20231020	5.25	10200	-9.61	20240122	9030	2.10	20240118	11060	-16.64	20230419	8760	5.25	20231020	1.87	N	004650	500	45 억		61639	N	N	0	N	00	N