KissMeData/238200/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	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	80	2	1.51	88005250	16514	62.83	5300	5370	5240	6870	3710	5290	5329.11	1.13	0	2262	5396	5342	5276	5222	5156	5370	5250	41	1580	500	3380	10	1	8180000	439	40.68	0.85	12	0.20	132.00	6321.00	9390	20230530	-42.81	4815	20231026	11.53	7200	-25.42	20240322	4910	9.37	20240408	9390	-42.81	20230530	4815	11.53	20231026	2.04	N	238200	500	40 억		92304	N	N	0	N	00	N
3	20240430	151054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	60	2	1.13	81167050	15239	57.98	5300	5370	5240	6870	3710	5290	5326.27	1.13	0	2262	5396	5342	5276	5222	5156	5370	5250	41	1580	500	3380	10	1	8180000	438	40.53	0.85	12	0.19	132.00	6321.00	9390	20230530	-43.02	4815	20231026	11.11	7200	-25.69	20240322	4910	8.96	20240408	9390	-43.02	20230530	4815	11.11	20231026	2.04	N	238200	500	40 억		92304	N	N	0	N	00	N
4	20240430	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	60	2	1.13	47357110	8920	33.94	5300	5370	5240	6870	3710	5290	5309.09	1.13	0	1700	5396	5342	5276	5222	5156	5370	5250	41	1580	500	3380	10	1	8180000	438	40.53	0.85	12	0.11	132.00	6321.00	9390	20230530	-43.02	4815	20231026	11.11	7200	-25.69	20240322	4910	8.96	20240408	9390	-43.02	20230530	4815	11.11	20231026	2.04	N	238200	500	40 억		92304	N	N	0	N	00	N
5	20240430	131056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	60	2	1.13	42999840	8105	30.84	5300	5370	5240	6870	3710	5290	5305.35	1.13	0	1750	5396	5342	5276	5222	5156	5370	5250	41	1580	500	3380	10	1	8180000	438	40.53	0.85	12	0.10	132.00	6321.00	9390	20230530	-43.02	4815	20231026	11.11	7200	-25.69	20240322	4910	8.96	20240408	9390	-43.02	20230530	4815	11.11	20231026	2.04	N	238200	500	40 억		92304	N	N	0	N	00	N
6	20240430	121052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	30	2	0.57	42173010	7950	30.25	5300	5370	5240	6870	3710	5290	5304.78	1.13	0	1751	5396	5342	5276	5222	5156	5370	5250	41	1580	500	3380	10	1	8180000	435	40.30	0.84	12	0.10	132.00	6321.00	9390	20230530	-43.34	4815	20231026	10.49	7200	-26.11	20240322	4910	8.35	20240408	9390	-43.34	20230530	4815	10.49	20231026	2.04	N	238200	500	40 억		92304	N	N	0	N	00	N
7	20240430	111048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	50	2	0.95	36712940	6926	26.35	5300	5370	5240	6870	3710	5290	5300.74	1.13	0	1857	5396	5342	5276	5222	5156	5370	5250	41	1580	500	3380	10	1	8180000	437	40.45	0.84	12	0.08	132.00	6321.00	9390	20230530	-43.13	4815	20231026	10.90	7200	-25.83	20240322	4910	8.76	20240408	9390	-43.13	20230530	4815	10.90	20231026	2.04	N	238200	500	40 억		92304	N	N	0	N	00	N
8	20240430	101050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	30	2	0.57	22660350	4294	16.34	5300	5340	5240	6870	3710	5290	5277.21	1.13	0	1891	5396	5342	5276	5222	5156	5370	5250	41	1580	500	3380	10	1	8180000	435	40.30	0.84	12	0.05	132.00	6321.00	9390	20230530	-43.34	4815	20231026	10.49	7200	-26.11	20240322	4910	8.35	20240408	9390	-43.34	20230530	4815	10.49	20231026	2.04	N	238200	500	40 억		92304	N	N	0	N	00	N
9	20240430	091059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-50	5	-0.95	9189900	1749	6.65	5300	5310	5240	6870	3710	5290	5254.37	1.13	0	784	5396	5342	5276	5222	5156	5370	5250	41	1580	500	3380	10	1	8180000	429	39.70	0.83	12	0.02	132.00	6321.00	9390	20230530	-44.20	4815	20231026	8.83	7200	-27.22	20240322	4910	6.72	20240408	9390	-44.20	20230530	4815	8.83	20231026	2.04	N	238200	500	40 억		92304	N	N	0	N	00	N
10	20240429	161037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	20	2	0.38	130233930	24725	195.56	5220	5330	5210	6850	3690	5270	5267.29	1.09	0	3188	5396	5332	5276	5212	5156	5305	5185	41	1580	500	3370	10	1	8180000	433	40.08	0.84	12	0.30	132.00	6321.00	9390	20230530	-43.66	4815	20231026	9.87	7200	-26.53	20240322	4910	7.74	20240408	9390	-43.66	20230530	4815	9.87	20231026	2.04	N	238200	500	40 억		89120	N	N	0	N	00	N
11	20240429	151049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	10	2	0.19	119303150	22658	179.21	5220	5330	5210	6850	3690	5270	5265.39	1.09	0	3462	5396	5332	5276	5212	5156	5305	5185	41	1580	500	3370	10	1	8180000	432	40.00	0.84	12	0.28	132.00	6321.00	9390	20230530	-43.77	4815	20231026	9.66	7200	-26.67	20240322	4910	7.54	20240408	9390	-43.77	20230530	4815	9.66	20231026	2.04	N	238200	500	40 억		89120	N	N	0	N	00	N
12	20240429	141005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	40	2	0.76	105623580	20078	158.81	5220	5330	5210	6850	3690	5270	5260.66	1.09	0	3086	5396	5332	5276	5212	5156	5305	5185	41	1580	500	3370	10	1	8180000	434	40.23	0.84	12	0.25	132.00	6321.00	9390	20230530	-43.45	4815	20231026	10.28	7200	-26.25	20240322	4910	8.15	20240408	9390	-43.45	20230530	4815	10.28	20231026	2.04	N	238200	500	40 억		89120	N	N	0	N	00	N
13	20240429	131047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	30	2	0.57	100934930	19196	151.83	5220	5320	5210	6850	3690	5270	5258.12	1.09	0	2992	5396	5332	5276	5212	5156	5305	5185	41	1580	500	3370	10	1	8180000	434	40.15	0.84	12	0.23	132.00	6321.00	9390	20230530	-43.56	4815	20231026	10.07	7200	-26.39	20240322	4910	7.94	20240408	9390	-43.56	20230530	4815	10.07	20231026	2.04	N	238200	500	40 억		89120	N	N	0	N	00	N
14	20240429	121047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	20	2	0.38	94295640	17944	141.93	5220	5310	5210	6850	3690	5270	5255.00	1.09	0	2865	5396	5332	5276	5212	5156	5305	5185	41	1580	500	3370	10	1	8180000	433	40.08	0.84	12	0.22	132.00	6321.00	9390	20230530	-43.66	4815	20231026	9.87	7200	-26.53	20240322	4910	7.74	20240408	9390	-43.66	20230530	4815	9.87	20231026	2.04	N	238200	500	40 억		89120	N	N	0	N	00	N
15	20240429	111022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-20	5	-0.38	81758220	15570	123.15	5220	5290	5210	6850	3690	5270	5251.01	1.09	0	2796	5396	5332	5276	5212	5156	5305	5185	41	1580	500	3370	10	1	8180000	429	39.77	0.83	12	0.19	132.00	6321.00	9390	20230530	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	2.04	N	238200	500	40 억		89120	N	N	0	N	00	N
16	20240429	101046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	0	3	0.00	66402390	12661	100.14	5220	5290	5210	6850	3690	5270	5244.64	1.09	0	2754	5396	5332	5276	5212	5156	5305	5185	41	1580	500	3370	10	1	8180000	431	39.92	0.83	12	0.15	132.00	6321.00	9390	20230530	-43.88	4815	20231026	9.45	7200	-26.81	20240322	4910	7.33	20240408	9390	-43.88	20230530	4815	9.45	20231026	2.04	N	238200	500	40 억		89120	N	N	0	N	00	N
17	20240429	091047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	0	3	0.00	29539680	5652	44.70	5220	5270	5210	6850	3690	5270	5226.41	1.09	0	850	5396	5332	5276	5212	5156	5305	5185	41	1580	500	3370	10	1	8180000	431	39.92	0.83	12	0.07	132.00	6321.00	9390	20230530	-43.88	4815	20231026	9.45	7200	-26.81	20240322	4910	7.33	20240408	9390	-43.88	20230530	4815	9.45	20231026	2.04	N	238200	500	40 억		89120	N	N	0	N	00	N
18	20240426	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	10	2	0.19	66278490	12623	50.64	5280	5340	5220	6830	3690	5260	5250.52	1.14	0	-4696	5380	5320	5270	5210	5160	5295	5185	41	1570	500	3360	10	1	8180000	431	39.92	0.83	12	0.15	132.00	6321.00	9390	20230530	-43.88	4815	20231026	9.45	7200	-26.81	20240322	4910	7.33	20240408	9390	-43.88	20230530	4815	9.45	20231026	1.97	N	238200	500	40 억		93083	N	N	0	N	00	N
19	20240426	151043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-30	5	-0.57	60762130	11571	46.42	5280	5340	5220	6830	3690	5260	5251.24	1.14	0	-4412	5380	5320	5270	5210	5160	5295	5185	41	1570	500	3360	10	1	8180000	428	39.62	0.83	12	0.14	132.00	6321.00	9390	20230530	-44.30	4815	20231026	8.62	7200	-27.36	20240322	4910	6.52	20240408	9390	-44.30	20230530	4815	8.62	20231026	1.97	N	238200	500	40 억		93083	N	N	0	N	00	N
20	20240426	141041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-20	5	-0.38	56193880	10698	42.92	5280	5340	5220	6830	3690	5260	5252.75	1.14	0	-4421	5380	5320	5270	5210	5160	5295	5185	41	1570	500	3360	10	1	8180000	429	39.70	0.83	12	0.13	132.00	6321.00	9390	20230530	-44.20	4815	20231026	8.83	7200	-27.22	20240322	4910	6.72	20240408	9390	-44.20	20230530	4815	8.83	20231026	1.97	N	238200	500	40 억		93083	N	N	0	N	00	N
21	20240426	131043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-40	5	-0.76	51868430	9870	39.59	5280	5340	5220	6830	3690	5260	5255.16	1.14	0	-4339	5380	5320	5270	5210	5160	5295	5185	41	1570	500	3360	10	1	8180000	427	39.55	0.83	12	0.12	132.00	6321.00	9390	20230530	-44.41	4815	20231026	8.41	7200	-27.50	20240322	4910	6.31	20240408	9390	-44.41	20230530	4815	8.41	20231026	1.97	N	238200	500	40 억		93083	N	N	0	N	00	N
22	20240426	121040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-40	5	-0.76	46449680	8832	35.43	5280	5340	5220	6830	3690	5260	5259.25	1.14	0	-4068	5380	5320	5270	5210	5160	5295	5185	41	1570	500	3360	10	1	8180000	427	39.55	0.83	12	0.11	132.00	6321.00	9390	20230530	-44.41	4815	20231026	8.41	7200	-27.50	20240322	4910	6.31	20240408	9390	-44.41	20230530	4815	8.41	20231026	1.97	N	238200	500	40 억		93083	N	N	0	N	00	N
23	20240426	111040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-10	5	-0.19	34229260	6496	26.06	5280	5340	5230	6830	3690	5260	5269.28	1.14	0	-1984	5380	5320	5270	5210	5160	5295	5185	41	1570	500	3360	10	1	8180000	429	39.77	0.83	12	0.08	132.00	6321.00	9390	20230530	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	1.97	N	238200	500	40 억		93083	N	N	0	N	00	N
24	20240426	101040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	10	2	0.19	17819080	3369	13.51	5280	5340	5260	6830	3690	5260	5289.13	1.14	0	-409	5380	5320	5270	5210	5160	5295	5185	41	1570	500	3360	10	1	8180000	431	39.92	0.83	12	0.04	132.00	6321.00	9390	20230530	-43.88	4815	20231026	9.45	7200	-26.81	20240322	4910	7.33	20240408	9390	-43.88	20230530	4815	9.45	20231026	1.97	N	238200	500	40 억		93083	N	N	0	N	00	N
25	20240426	091044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	80	2	1.52	2291280	431	1.73	5280	5340	5280	6830	3690	5260	5316.19	1.14	0	-148	5380	5320	5270	5210	5160	5295	5185	41	1570	500	3360	10	1	8180000	437	40.45	0.84	12	0.01	132.00	6321.00	9390	20230530	-43.13	4815	20231026	10.90	7200	-25.83	20240322	4910	8.76	20240408	9390	-43.13	20230530	4815	10.90	20231026	1.97	N	238200	500	40 억		93083	N	N	0	N	00	N
26	20240425	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-10	5	-0.19	131313250	24927	71.55	5270	5330	5220	6850	3690	5270	5267.91	1.12	0	569	5483	5376	5263	5156	5043	5430	5210	41	1580	500	3370	10	1	8180000	430	39.85	0.83	12	0.30	132.00	6321.00	9390	20230530	-43.98	4815	20231026	9.24	7200	-26.94	20240322	4910	7.13	20240408	9390	-43.98	20230530	4815	9.24	20231026	1.94	N	238200	500	40 억		91741	N	N	0	N	00	N
27	20240425	151040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	0	3	0.00	124559220	23643	67.87	5270	5330	5220	6850	3690	5270	5268.33	1.12	0	640	5483	5376	5263	5156	5043	5430	5210	41	1580	500	3370	10	1	8180000	431	39.92	0.83	12	0.29	132.00	6321.00	9390	20230530	-43.88	4815	20231026	9.45	7200	-26.81	20240322	4910	7.33	20240408	9390	-43.88	20230530	4815	9.45	20231026	1.94	N	238200	500	40 억		91741	N	N	0	N	00	N
28	20240425	141037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-20	5	-0.38	121013500	22969	65.93	5270	5330	5220	6850	3690	5270	5268.56	1.12	0	652	5483	5376	5263	5156	5043	5430	5210	41	1580	500	3370	10	1	8180000	429	39.77	0.83	12	0.28	132.00	6321.00	9390	20230530	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	1.94	N	238200	500	40 억		91741	N	N	0	N	00	N
29	20240425	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-20	5	-0.38	103532290	19647	56.40	5270	5330	5220	6850	3690	5270	5269.62	1.12	0	1406	5483	5376	5263	5156	5043	5430	5210	41	1580	500	3370	10	1	8180000	429	39.77	0.83	12	0.24	132.00	6321.00	9390	20230530	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	1.94	N	238200	500	40 억		91741	N	N	0	N	00	N
30	20240425	121035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	0	3	0.00	78546210	14892	42.75	5270	5330	5220	6850	3690	5270	5274.39	1.12	0	3462	5483	5376	5263	5156	5043	5430	5210	41	1580	500	3370	10	1	8180000	431	39.92	0.83	12	0.18	132.00	6321.00	9390	20230530	-43.88	4815	20231026	9.45	7200	-26.81	20240322	4910	7.33	20240408	9390	-43.88	20230530	4815	9.45	20231026	1.94	N	238200	500	40 억		91741	N	N	0	N	00	N
31	20240425	111036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-20	5	-0.38	73037540	13845	39.74	5270	5330	5220	6850	3690	5270	5275.37	1.12	0	4134	5483	5376	5263	5156	5043	5430	5210	41	1580	500	3370	10	1	8180000	429	39.77	0.83	12	0.17	132.00	6321.00	9390	20230530	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	1.94	N	238200	500	40 억		91741	N	N	0	N	00	N
32	20240425	101036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	40	2	0.76	28175080	5346	15.35	5270	5330	5220	6850	3690	5270	5270.31	1.12	0	1069	5483	5376	5263	5156	5043	5430	5210	41	1580	500	3370	10	1	8180000	434	40.23	0.84	12	0.07	132.00	6321.00	9390	20230530	-43.45	4815	20231026	10.28	7200	-26.25	20240322	4910	8.15	20240408	9390	-43.45	20230530	4815	10.28	20231026	1.94	N	238200	500	40 억		91741	N	N	0	N	00	N
33	20240425	091040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-10	5	-0.19	5898140	1120	3.21	5270	5280	5250	6850	3690	5270	5266.20	1.12	0	525	5483	5376	5263	5156	5043	5430	5210	41	1580	500	3370	10	1	8180000	430	39.85	0.83	12	0.01	132.00	6321.00	9390	20230530	-43.98	4815	20231026	9.24	7200	-26.94	20240322	4910	7.13	20240408	9390	-43.98	20230530	4815	9.24	20231026	1.94	N	238200	500	40 억		91741	N	N	0	N	00	N
34	20240424	161018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	100	2	1.93	183337950	34834	147.80	5150	5370	5150	6720	3620	5170	5263.09	1.03	0	7053	5356	5262	5206	5112	5056	5235	5085	41	1550	500	3300	10	1	8180000	431	39.92	0.83	12	0.43	132.00	6321.00	9390	20230530	-43.88	4815	20231026	9.45	7200	-26.81	20240322	4910	7.33	20240408	9390	-43.88	20230530	4815	9.45	20231026	1.97	N	238200	500	40 억		84466	N	N	0	N	00	N
35	20240424	151034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	110	2	2.13	176789970	33592	142.53	5150	5370	5150	6720	3620	5170	5262.86	1.03	0	7169	5356	5262	5206	5112	5056	5235	5085	41	1550	500	3300	10	1	8180000	432	40.00	0.84	12	0.41	132.00	6321.00	9390	20230530	-43.77	4815	20231026	9.66	7200	-26.67	20240322	4910	7.54	20240408	9390	-43.77	20230530	4815	9.66	20231026	1.97	N	238200	500	40 억		84466	N	N	0	N	00	N
36	20240424	141034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	140	2	2.71	170456230	32397	137.46	5150	5370	5150	6720	3620	5170	5261.48	1.03	0	7159	5356	5262	5206	5112	5056	5235	5085	41	1550	500	3300	10	1	8180000	434	40.23	0.84	12	0.40	132.00	6321.00	9390	20230530	-43.45	4815	20231026	10.28	7200	-26.25	20240322	4910	8.15	20240408	9390	-43.45	20230530	4815	10.28	20231026	1.97	N	238200	500	40 억		84466	N	N	0	N	00	N
37	20240424	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	130	2	2.51	166382110	31628	134.19	5150	5370	5150	6720	3620	5170	5260.60	1.03	0	6711	5356	5262	5206	5112	5056	5235	5085	41	1550	500	3300	10	1	8180000	434	40.15	0.84	12	0.39	132.00	6321.00	9390	20230530	-43.56	4815	20231026	10.07	7200	-26.39	20240322	4910	7.94	20240408	9390	-43.56	20230530	4815	10.07	20231026	1.97	N	238200	500	40 억		84466	N	N	0	N	00	N
38	20240424	121032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	150	2	2.90	141331510	26892	114.10	5150	5370	5150	6720	3620	5170	5255.52	1.03	0	6171	5356	5262	5206	5112	5056	5235	5085	41	1550	500	3300	10	1	8180000	435	40.30	0.84	12	0.33	132.00	6321.00	9390	20230530	-43.34	4815	20231026	10.49	7200	-26.11	20240322	4910	8.35	20240408	9390	-43.34	20230530	4815	10.49	20231026	1.97	N	238200	500	40 억		84466	N	N	0	N	00	N
39	20240424	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	160	2	3.09	121840230	23238	98.60	5150	5370	5150	6720	3620	5170	5243.15	1.03	0	5160	5356	5262	5206	5112	5056	5235	5085	41	1550	500	3300	10	1	8180000	436	40.38	0.84	12	0.28	132.00	6321.00	9390	20230530	-43.24	4815	20231026	10.70	7200	-25.97	20240322	4910	8.55	20240408	9390	-43.24	20230530	4815	10.70	20231026	1.97	N	238200	500	40 억		84466	N	N	0	N	00	N
40	20240424	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	130	2	2.51	84915510	16314	69.22	5150	5310	5150	6720	3620	5170	5205.07	1.03	0	5050	5356	5262	5206	5112	5056	5235	5085	41	1550	500	3300	10	1	8180000	434	40.15	0.84	12	0.20	132.00	6321.00	9390	20230530	-43.56	4815	20231026	10.07	7200	-26.39	20240322	4910	7.94	20240408	9390	-43.56	20230530	4815	10.07	20231026	1.97	N	238200	500	40 억		84466	N	N	0	N	00	N
41	20240424	091033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	50	2	0.97	2199350	420	1.78	5150	5250	5150	6720	3620	5170	5236.55	1.03	0	-277	5356	5262	5206	5112	5056	5235	5085	41	1550	500	3300	10	1	8180000	427	39.55	0.83	12	0.01	132.00	6321.00	9390	20230530	-44.41	4815	20231026	8.41	7200	-27.50	20240322	4910	6.31	20240408	9390	-44.41	20230530	4815	8.41	20231026	1.97	N	238200	500	40 억		84466	N	N	0	N	00	N
42	20240423	161007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-30	5	-0.58	122929690	23536	127.70	5200	5300	5150	6760	3640	5200	5223.05	1.00	0	1551	5286	5242	5176	5132	5066	5265	5155	41	1560	500	3320	10	1	8180000	423	39.17	0.82	12	0.29	132.00	6321.00	9390	20230530	-44.94	4815	20231026	7.37	7200	-28.19	20240322	4910	5.30	20240408	9390	-44.94	20230530	4815	7.37	20231026	1.97	N	238200	500	40 억		82170	N	N	0	N	00	N
43	20240423	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	0	3	0.00	103430290	19763	107.23	5200	5300	5160	6760	3640	5200	5233.53	1.00	0	1913	5286	5242	5176	5132	5066	5265	5155	41	1560	500	3320	10	1	8180000	425	39.39	0.82	12	0.24	132.00	6321.00	9390	20230530	-44.62	4815	20231026	8.00	7200	-27.78	20240322	4910	5.91	20240408	9390	-44.62	20230530	4815	8.00	20231026	1.97	N	238200	500	40 억		82170	N	N	0	N	00	N
44	20240423	141027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	30	2	0.58	73452810	14007	76.00	5200	5300	5160	6760	3640	5200	5244.01	1.00	0	1827	5286	5242	5176	5132	5066	5265	5155	41	1560	500	3320	10	1	8180000	428	39.62	0.83	12	0.17	132.00	6321.00	9390	20230530	-44.30	4815	20231026	8.62	7200	-27.36	20240322	4910	6.52	20240408	9390	-44.30	20230530	4815	8.62	20231026	1.97	N	238200	500	40 억		82170	N	N	0	N	00	N
45	20240423	131025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	60	2	1.15	70479760	13439	72.92	5200	5300	5160	6760	3640	5200	5244.42	1.00	0	1929	5286	5242	5176	5132	5066	5265	5155	41	1560	500	3320	10	1	8180000	430	39.85	0.83	12	0.16	132.00	6321.00	9390	20230530	-43.98	4815	20231026	9.24	7200	-26.94	20240322	4910	7.13	20240408	9390	-43.98	20230530	4815	9.24	20231026	1.97	N	238200	500	40 억		82170	N	N	0	N	00	N
46	20240423	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	10	2	0.19	62858300	11983	65.02	5200	5300	5160	6760	3640	5200	5245.62	1.00	0	1908	5286	5242	5176	5132	5066	5265	5155	41	1560	500	3320	10	1	8180000	426	39.47	0.82	12	0.15	132.00	6321.00	9390	20230530	-44.52	4815	20231026	8.20	7200	-27.64	20240322	4910	6.11	20240408	9390	-44.52	20230530	4815	8.20	20231026	1.97	N	238200	500	40 억		82170	N	N	0	N	00	N
47	20240423	111027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	20	2	0.38	47146430	8991	48.78	5200	5280	5160	6760	3640	5200	5243.74	1.00	0	1819	5286	5242	5176	5132	5066	5265	5155	41	1560	500	3320	10	1	8180000	427	39.55	0.83	12	0.11	132.00	6321.00	9390	20230530	-44.41	4815	20231026	8.41	7200	-27.50	20240322	4910	6.31	20240408	9390	-44.41	20230530	4815	8.41	20231026	1.97	N	238200	500	40 억		82170	N	N	0	N	00	N
48	20240423	101024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	70	2	1.35	31120790	5937	32.21	5200	5280	5160	6760	3640	5200	5241.84	1.00	0	1770	5286	5242	5176	5132	5066	5265	5155	41	1560	500	3320	10	1	8180000	431	39.92	0.83	12	0.07	132.00	6321.00	9390	20230530	-43.88	4815	20231026	9.45	7200	-26.81	20240322	4910	7.33	20240408	9390	-43.88	20230530	4815	9.45	20231026	1.97	N	238200	500	40 억		82170	N	N	0	N	00	N
49	20240423	091026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	60	2	1.15	9916170	1903	10.33	5200	5260	5160	6760	3640	5200	5210.81	1.00	0	1717	5286	5242	5176	5132	5066	5265	5155	41	1560	500	3320	10	1	8180000	430	39.85	0.83	12	0.02	132.00	6321.00	9390	20230530	-43.98	4815	20231026	9.24	7200	-26.94	20240322	4910	7.13	20240408	9390	-43.98	20230530	4815	9.24	20231026	1.97	N	238200	500	40 억		82170	N	N	0	N	00	N
50	20240422	161022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	90	2	1.76	95019490	18379	52.92	5110	5220	5110	6640	3580	5110	5169.91	0.93	0	6018	5430	5270	5140	4980	4850	5205	4915	41	1530	500	3270	10	1	8180000	425	39.39	0.82	12	0.22	132.00	6321.00	9390	20230414	-44.62	4815	20231026	8.00	7200	-27.78	20240322	4910	5.91	20240408	9390	-44.62	20230530	4815	8.00	20231026	1.98	N	238200	500	40 억		76065	N	N	0	N	00	N
51	20240422	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	90	2	1.76	92071070	17812	51.29	5110	5220	5110	6640	3580	5110	5169.05	0.93	0	6117	5430	5270	5140	4980	4850	5205	4915	41	1530	500	3270	10	1	8180000	425	39.39	0.82	12	0.22	132.00	6321.00	9390	20230414	-44.62	4815	20231026	8.00	7200	-27.78	20240322	4910	5.91	20240408	9390	-44.62	20230530	4815	8.00	20231026	1.98	N	238200	500	40 억		76065	N	N	0	N	00	N
52	20240422	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	70	2	1.37	68553850	13262	38.19	5110	5220	5110	6640	3580	5110	5169.19	0.93	0	4342	5430	5270	5140	4980	4850	5205	4915	41	1530	500	3270	10	1	8180000	424	39.24	0.82	12	0.16	132.00	6321.00	9390	20230414	-44.83	4815	20231026	7.58	7200	-28.06	20240322	4910	5.50	20240408	9390	-44.83	20230530	4815	7.58	20231026	1.98	N	238200	500	40 억		76065	N	N	0	N	00	N
53	20240422	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	70	2	1.37	59422970	11503	33.12	5110	5220	5110	6640	3580	5110	5165.87	0.93	0	4227	5430	5270	5140	4980	4850	5205	4915	41	1530	500	3270	10	1	8180000	424	39.24	0.82	12	0.14	132.00	6321.00	9390	20230414	-44.83	4815	20231026	7.58	7200	-28.06	20240322	4910	5.50	20240408	9390	-44.83	20230530	4815	7.58	20231026	1.98	N	238200	500	40 억		76065	N	N	0	N	00	N
54	20240422	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	70	2	1.37	44774060	8680	24.99	5110	5220	5110	6640	3580	5110	5158.30	0.93	0	2950	5430	5270	5140	4980	4850	5205	4915	41	1530	500	3270	10	1	8180000	424	39.24	0.82	12	0.11	132.00	6321.00	9390	20230414	-44.83	4815	20231026	7.58	7200	-28.06	20240322	4910	5.50	20240408	9390	-44.83	20230530	4815	7.58	20231026	1.98	N	238200	500	40 억		76065	N	N	0	N	00	N
55	20240422	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	50	2	0.98	34500930	6680	19.24	5110	5220	5110	6640	3580	5110	5164.81	0.93	0	2660	5430	5270	5140	4980	4850	5205	4915	41	1530	500	3270	10	1	8180000	422	39.09	0.82	12	0.08	132.00	6321.00	9390	20230414	-45.05	4815	20231026	7.17	7200	-28.33	20240322	4910	5.09	20240408	9390	-45.05	20230530	4815	7.17	20231026	1.98	N	238200	500	40 억		76065	N	N	0	N	00	N
56	20240422	101019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	90	2	1.76	26412390	5111	14.72	5110	5220	5110	6640	3580	5110	5167.75	0.93	0	2076	5430	5270	5140	4980	4850	5205	4915	41	1530	500	3270	10	1	8180000	425	39.39	0.82	12	0.06	132.00	6321.00	9390	20230414	-44.62	4815	20231026	8.00	7200	-27.78	20240322	4910	5.91	20240408	9390	-44.62	20230530	4815	8.00	20231026	1.98	N	238200	500	40 억		76065	N	N	0	N	00	N
57	20240422	091021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	70	2	1.37	8933850	1730	4.98	5110	5210	5110	6640	3580	5110	5164.08	0.93	0	673	5430	5270	5140	4980	4850	5205	4915	41	1530	500	3270	10	1	8180000	424	39.24	0.82	12	0.02	132.00	6321.00	9390	20230414	-44.83	4815	20231026	7.58	7200	-28.06	20240322	4910	5.50	20240408	9390	-44.83	20230530	4815	7.58	20231026	1.98	N	238200	500	40 억		76065	N	N	0	N	00	N
58	20240419	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-160	5	-3.04	177349830	34728	129.36	5210	5300	5010	6850	3690	5270	5106.80	0.97	0	-3363	5430	5350	5210	5130	4990	5390	5170	41	1580	500	3370	10	1	8180000	418	38.71	0.81	12	0.42	132.00	6321.00	9390	20230414	-45.58	4815	20231026	6.13	7200	-29.03	20240322	4910	4.07	20240408	9390	-45.58	20230530	4815	6.13	20231026	1.98	N	238200	500	40 억		79428	N	N	0	N	00	N
59	20240419	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-150	5	-2.85	173236920	33925	126.37	5210	5300	5010	6850	3690	5270	5106.44	0.97	0	-3364	5430	5350	5210	5130	4990	5390	5170	41	1580	500	3370	10	1	8180000	419	38.79	0.81	12	0.41	132.00	6321.00	9390	20230414	-45.47	4815	20231026	6.33	7200	-28.89	20240322	4910	4.28	20240408	9390	-45.47	20230530	4815	6.33	20231026	1.98	N	238200	500	40 억		79428	N	N	0	N	00	N
60	20240419	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-130	5	-2.47	154037380	30174	112.40	5210	5300	5010	6850	3690	5270	5104.94	0.97	0	-3964	5430	5350	5210	5130	4990	5390	5170	41	1580	500	3370	10	1	8180000	420	38.94	0.81	12	0.37	132.00	6321.00	9390	20230414	-45.26	4815	20231026	6.75	7200	-28.61	20240322	4910	4.68	20240408	9390	-45.26	20230530	4815	6.75	20231026	1.98	N	238200	500	40 억		79428	N	N	0	N	00	N
61	20240419	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-150	5	-2.85	153357600	30042	111.90	5210	5300	5010	6850	3690	5270	5104.75	0.97	0	-3959	5430	5350	5210	5130	4990	5390	5170	41	1580	500	3370	10	1	8180000	419	38.79	0.81	12	0.37	132.00	6321.00	9390	20230414	-45.47	4815	20231026	6.33	7200	-28.89	20240322	4910	4.28	20240408	9390	-45.47	20230530	4815	6.33	20231026	1.98	N	238200	500	40 억		79428	N	N	0	N	00	N
62	20240419	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-190	5	-3.61	146709250	28746	107.08	5210	5300	5010	6850	3690	5270	5103.61	0.97	0	-3528	5430	5350	5210	5130	4990	5390	5170	41	1580	500	3370	10	1	8180000	416	38.48	0.80	12	0.35	132.00	6321.00	9390	20230414	-45.90	4815	20231026	5.50	7200	-29.44	20240322	4910	3.46	20240408	9390	-45.90	20230530	4815	5.50	20231026	1.98	N	238200	500	40 억		79428	N	N	0	N	00	N
63	20240419	110942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-140	5	-2.66	50159830	9663	35.99	5210	5300	5120	6850	3690	5270	5190.88	0.97	0	-786	5430	5350	5210	5130	4990	5390	5170	41	1580	500	3370	10	1	8180000	420	38.86	0.81	12	0.12	132.00	6321.00	9390	20230414	-45.37	4815	20231026	6.54	7200	-28.75	20240322	4910	4.48	20240408	9390	-45.37	20230530	4815	6.54	20231026	1.98	N	238200	500	40 억		79428	N	N	0	N	00	N
64	20240419	100937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	0	3	0.00	12094680	2316	8.63	5210	5270	5210	6850	3690	5270	5222.12	0.97	0	434	5430	5350	5210	5130	4990	5390	5170	41	1580	500	3370	10	1	8180000	431	39.92	0.83	12	0.03	132.00	6321.00	9390	20230414	-43.88	4815	20231026	9.45	7200	-26.81	20240322	4910	7.33	20240408	9390	-43.88	20230530	4815	9.45	20231026	1.98	N	238200	500	40 억		79428	N	N	0	N	00	N
65	20240419	090928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-50	5	-0.95	4075400	781	2.91	5210	5270	5210	6850	3690	5270	5217.85	0.97	0	107	5430	5350	5210	5130	4990	5390	5170	41	1580	500	3370	10	1	8180000	427	39.55	0.83	12	0.01	132.00	6321.00	9390	20230414	-44.41	4815	20231026	8.41	7200	-27.50	20240322	4910	6.31	20240408	9390	-44.41	20230530	4815	8.41	20231026	1.98	N	238200	500	40 억		79428	N	N	0	N	00	N
66	20240418	160930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	150	2	2.93	140090660	26773	89.43	5070	5290	5070	6650	3590	5120	5233.36	0.81	0	12946	5280	5200	5160	5080	5040	5180	5060	41	1530	500	3270	10	1	8180000	431	39.92	0.83	12	0.33	132.00	6321.00	9390	20230414	-43.88	4815	20231026	9.45	7200	-26.81	20240322	4910	7.33	20240408	9390	-43.88	20230530	4815	9.45	20231026	1.98	N	238200	500	40 억		66482	N	N	0	N	00	N
67	20240418	150929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	130	2	2.54	135819410	25963	86.73	5070	5290	5070	6650	3590	5120	5232.11	0.81	0	12934	5280	5200	5160	5080	5040	5180	5060	41	1530	500	3270	10	1	8180000	429	39.77	0.83	12	0.32	132.00	6321.00	9390	20230414	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	1.98	N	238200	500	40 억		66482	N	N	0	N	00	N
68	20240418	140935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	130	2	2.54	108738870	20809	69.51	5070	5290	5070	6650	3590	5120	5226.57	0.81	0	12161	5280	5200	5160	5080	5040	5180	5060	41	1530	500	3270	10	1	8180000	429	39.77	0.83	12	0.25	132.00	6321.00	9390	20230414	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	1.98	N	238200	500	40 억		66482	N	N	0	N	00	N
69	20240418	130927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	140	2	2.73	101917670	19503	65.15	5070	5290	5070	6650	3590	5120	5226.81	0.81	0	11814	5280	5200	5160	5080	5040	5180	5060	41	1530	500	3270	10	1	8180000	430	39.85	0.83	12	0.24	132.00	6321.00	9390	20230414	-43.98	4815	20231026	9.24	7200	-26.94	20240322	4910	7.13	20240408	9390	-43.98	20230530	4815	9.24	20231026	1.98	N	238200	500	40 억		66482	N	N	0	N	00	N
70	20240418	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	130	2	2.54	95673130	18311	61.17	5070	5290	5070	6650	3590	5120	5226.03	0.81	0	11731	5280	5200	5160	5080	5040	5180	5060	41	1530	500	3270	10	1	8180000	429	39.77	0.83	12	0.22	132.00	6321.00	9390	20230414	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	1.98	N	238200	500	40 억		66482	N	N	0	N	00	N
71	20240418	110931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	130	2	2.54	82019170	15711	52.48	5070	5290	5070	6650	3590	5120	5221.76	0.81	0	10615	5280	5200	5160	5080	5040	5180	5060	41	1530	500	3270	10	1	8180000	429	39.77	0.83	12	0.19	132.00	6321.00	9390	20230414	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	1.98	N	238200	500	40 억		66482	N	N	0	N	00	N
72	20240418	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	170	2	3.32	47374060	9135	30.51	5070	5290	5070	6650	3590	5120	5187.43	0.81	0	6415	5280	5200	5160	5080	5040	5180	5060	41	1530	500	3270	10	1	8180000	433	40.08	0.84	12	0.11	132.00	6321.00	9390	20230414	-43.66	4815	20231026	9.87	7200	-26.53	20240322	4910	7.74	20240408	9390	-43.66	20230530	4815	9.87	20231026	1.98	N	238200	500	40 억		66482	N	N	0	N	00	N
73	20240418	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	60	2	1.17	16778500	3286	10.98	5070	5180	5070	6650	3590	5120	5105.18	0.81	0	1416	5280	5200	5160	5080	5040	5180	5060	41	1530	500	3270	10	1	8180000	424	39.24	0.82	12	0.04	132.00	6321.00	9390	20230414	-44.83	4815	20231026	7.58	7200	-28.06	20240322	4910	5.50	20240408	9390	-44.83	20230530	4815	7.58	20231026	1.98	N	238200	500	40 억		66482	N	N	0	N	00	N
74	20240417	160920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-80	5	-1.54	154709480	29937	111.36	5150	5240	5120	6760	3640	5200	5168.05	0.81	0	-759	5426	5312	5206	5092	4986	5260	5040	41	1560	500	3320	10	1	8180000	419	38.79	0.81	12	0.37	132.00	6321.00	9390	20230414	-45.47	4815	20231026	6.33	7200	-28.89	20240322	4910	4.28	20240408	9390	-45.47	20230530	4815	6.33	20231026	2.03	N	238200	500	40 억		66555	N	N	0	N	00	N
75	20240417	150935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	0	3	0.00	126500940	24442	90.92	5150	5240	5140	6760	3640	5200	5175.56	0.81	0	429	5426	5312	5206	5092	4986	5260	5040	41	1560	500	3320	10	1	8180000	425	39.39	0.82	12	0.30	132.00	6321.00	9390	20230414	-44.62	4815	20231026	8.00	7200	-27.78	20240322	4910	5.91	20240408	9390	-44.62	20230530	4815	8.00	20231026	2.03	N	238200	500	40 억		66555	N	N	0	N	00	N
76	20240417	140930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-40	5	-0.77	119801120	23149	86.11	5150	5240	5140	6760	3640	5200	5175.22	0.81	0	606	5426	5312	5206	5092	4986	5260	5040	41	1560	500	3320	10	1	8180000	422	39.09	0.82	12	0.28	132.00	6321.00	9390	20230414	-45.05	4815	20231026	7.17	7200	-28.33	20240322	4910	5.09	20240408	9390	-45.05	20230530	4815	7.17	20231026	2.03	N	238200	500	40 억		66555	N	N	0	N	00	N
77	20240417	130931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-20	5	-0.38	117192710	22645	84.24	5150	5240	5140	6760	3640	5200	5175.21	0.81	0	734	5426	5312	5206	5092	4986	5260	5040	41	1560	500	3320	10	1	8180000	424	39.24	0.82	12	0.28	132.00	6321.00	9390	20230414	-44.83	4815	20231026	7.58	7200	-28.06	20240322	4910	5.50	20240408	9390	-44.83	20230530	4815	7.58	20231026	2.03	N	238200	500	40 억		66555	N	N	0	N	00	N
78	20240417	120933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	0	3	0.00	101796320	19680	73.21	5150	5240	5140	6760	3640	5200	5172.58	0.81	0	2050	5426	5312	5206	5092	4986	5260	5040	41	1560	500	3320	10	1	8180000	425	39.39	0.82	12	0.24	132.00	6321.00	9390	20230414	-44.62	4815	20231026	8.00	7200	-27.78	20240322	4910	5.91	20240408	9390	-44.62	20230530	4815	8.00	20231026	2.03	N	238200	500	40 억		66555	N	N	0	N	00	N
79	20240417	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-50	5	-0.96	95374420	18432	68.57	5150	5240	5140	6760	3640	5200	5174.39	0.81	0	2054	5426	5312	5206	5092	4986	5260	5040	41	1560	500	3320	10	1	8180000	421	39.02	0.81	12	0.23	132.00	6321.00	9390	20230414	-45.15	4815	20231026	6.96	7200	-28.47	20240322	4910	4.89	20240408	9390	-45.15	20230530	4815	6.96	20231026	2.03	N	238200	500	40 억		66555	N	N	0	N	00	N
80	20240417	100926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	30	2	0.58	60603900	11698	43.52	5150	5240	5150	6760	3640	5200	5180.71	0.81	0	4937	5426	5312	5206	5092	4986	5260	5040	41	1560	500	3320	10	1	8180000	428	39.62	0.83	12	0.14	132.00	6321.00	9390	20230414	-44.30	4815	20231026	8.62	7200	-27.36	20240322	4910	6.52	20240408	9390	-44.30	20230530	4815	8.62	20231026	2.03	N	238200	500	40 억		66555	N	N	0	N	00	N
81	20240417	090923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-10	5	-0.19	28105710	5448	20.27	5150	5190	5150	6760	3640	5200	5158.90	0.81	0	1808	5426	5312	5206	5092	4986	5260	5040	41	1560	500	3320	10	1	8180000	425	39.32	0.82	12	0.07	132.00	6321.00	9390	20230414	-44.73	4815	20231026	7.79	7200	-27.92	20240322	4910	5.70	20240408	9390	-44.73	20230530	4815	7.79	20231026	2.03	N	238200	500	40 억		66555	N	N	0	N	00	N
82	20240416	160928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-90	5	-1.70	139336460	26877	57.83	5280	5320	5100	6870	3710	5290	5184.19	0.88	0	-6003	5536	5412	5236	5112	4936	5475	5175	41	1580	500	3380	10	1	8180000	425	39.39	0.82	12	0.33	132.00	6321.00	9390	20230414	-44.62	4815	20231026	8.00	7200	-27.78	20240322	4910	5.91	20240408	9390	-44.62	20230530	4815	8.00	20231026	2.03	N	238200	500	40 억		72349	N	N	0	N	00	N
83	20240416	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-160	5	-3.02	126461570	24376	52.45	5280	5320	5100	6870	3710	5290	5187.95	0.88	0	-6406	5536	5412	5236	5112	4936	5475	5175	41	1580	500	3380	10	1	8180000	420	38.86	0.81	12	0.30	132.00	6321.00	9390	20230414	-45.37	4815	20231026	6.54	7200	-28.75	20240322	4910	4.48	20240408	9390	-45.37	20230530	4815	6.54	20231026	2.03	N	238200	500	40 억		72349	N	N	0	N	00	N
84	20240416	140928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-140	5	-2.65	107641980	20707	44.55	5280	5320	5100	6870	3710	5290	5198.34	0.88	0	-6212	5536	5412	5236	5112	4936	5475	5175	41	1580	500	3380	10	1	8180000	421	39.02	0.81	12	0.25	132.00	6321.00	9390	20230414	-45.15	4815	20231026	6.96	7200	-28.47	20240322	4910	4.89	20240408	9390	-45.15	20230530	4815	6.96	20231026	2.03	N	238200	500	40 억		72349	N	N	0	N	00	N
85	20240416	130925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-120	5	-2.27	105068670	20206	43.48	5280	5320	5100	6870	3710	5290	5199.87	0.88	0	-5859	5536	5412	5236	5112	4936	5475	5175	41	1580	500	3380	10	1	8180000	423	39.17	0.82	12	0.25	132.00	6321.00	9390	20230414	-44.94	4815	20231026	7.37	7200	-28.19	20240322	4910	5.30	20240408	9390	-44.94	20230530	4815	7.37	20231026	2.03	N	238200	500	40 억		72349	N	N	0	N	00	N
86	20240416	120928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-150	5	-2.84	96685570	18571	39.96	5280	5320	5100	6870	3710	5290	5206.27	0.88	0	-6288	5536	5412	5236	5112	4936	5475	5175	41	1580	500	3380	10	1	8180000	420	38.94	0.81	12	0.23	132.00	6321.00	9390	20230414	-45.26	4815	20231026	6.75	7200	-28.61	20240322	4910	4.68	20240408	9390	-45.26	20230530	4815	6.75	20231026	2.03	N	238200	500	40 억		72349	N	N	0	N	00	N
87	20240416	110923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-150	5	-2.84	75609130	14465	31.12	5280	5320	5100	6870	3710	5290	5227.04	0.88	0	-5930	5536	5412	5236	5112	4936	5475	5175	41	1580	500	3380	10	1	8180000	420	38.94	0.81	12	0.18	132.00	6321.00	9390	20230414	-45.26	4815	20231026	6.75	7200	-28.61	20240322	4910	4.68	20240408	9390	-45.26	20230530	4815	6.75	20231026	2.03	N	238200	500	40 억		72349	N	N	0	N	00	N
88	20240416	100916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	10	2	0.19	20396960	3872	8.33	5280	5320	5200	6870	3710	5290	5267.81	0.88	0	-1439	5536	5412	5236	5112	4936	5475	5175	41	1580	500	3380	10	1	8180000	434	40.15	0.84	12	0.05	132.00	6321.00	9390	20230414	-43.56	4815	20231026	10.07	7200	-26.39	20240322	4910	7.94	20240408	9390	-43.56	20230530	4815	10.07	20231026	2.03	N	238200	500	40 억		72349	N	N	0	N	00	N
89	20240416	090916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-30	5	-0.57	9128250	1742	3.75	5280	5280	5200	6870	3710	5290	5240.10	0.88	0	-667	5536	5412	5236	5112	4936	5475	5175	41	1580	500	3380	10	1	8180000	430	39.85	0.83	12	0.02	132.00	6321.00	9390	20230414	-43.98	4815	20231026	9.24	7200	-26.94	20240322	4910	7.13	20240408	9390	-43.98	20230530	4815	9.24	20231026	2.03	N	238200	500	40 억		72349	N	N	0	N	00	N
90	20240415	160914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	90	2	1.73	239148980	45645	220.86	5180	5360	5060	6760	3640	5200	5239.10	0.96	0	-4993	5286	5242	5166	5122	5046	5265	5145	41	1560	500	3320	10	1	8180000	433	40.08	0.84	12	0.56	132.00	6321.00	9390	20230414	-43.66	4815	20231026	9.87	7200	-26.53	20240322	4910	7.74	20240408	9390	-43.66	20230530	4815	9.87	20231026	2.07	N	238200	500	40 억		78622	N	N	0	N	00	N
91	20240415	150920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	70	2	1.35	228482640	43627	211.09	5180	5360	5060	6760	3640	5200	5237.19	0.96	0	-5419	5286	5242	5166	5122	5046	5265	5145	41	1560	500	3320	10	1	8180000	431	39.92	0.83	12	0.53	132.00	6321.00	9390	20230414	-43.88	4815	20231026	9.45	7200	-26.81	20240322	4910	7.33	20240408	9390	-43.88	20230530	4815	9.45	20231026	2.07	N	238200	500	40 억		78622	N	N	0	N	00	N
92	20240415	140912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	110	2	2.12	191222200	36556	176.88	5180	5360	5060	6760	3640	5200	5230.94	0.96	0	-5845	5286	5242	5166	5122	5046	5265	5145	41	1560	500	3320	10	1	8180000	434	40.23	0.84	12	0.45	132.00	6321.00	9390	20230414	-43.45	4815	20231026	10.28	7200	-26.25	20240322	4910	8.15	20240408	9390	-43.45	20230530	4815	10.28	20231026	2.07	N	238200	500	40 억		78622	N	N	0	N	00	N
93	20240415	130903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	20	2	0.38	179391030	34315	166.04	5180	5360	5060	6760	3640	5200	5227.77	0.96	0	-5015	5286	5242	5166	5122	5046	5265	5145	41	1560	500	3320	10	1	8180000	427	39.55	0.83	12	0.42	132.00	6321.00	9390	20230414	-44.41	4815	20231026	8.41	7200	-27.50	20240322	4910	6.31	20240408	9390	-44.41	20230530	4815	8.41	20231026	2.07	N	238200	500	40 억		78622	N	N	0	N	00	N
94	20240415	120918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	50	2	0.96	147147780	28143	136.17	5180	5360	5060	6760	3640	5200	5228.58	0.96	0	-5278	5286	5242	5166	5122	5046	5265	5145	41	1560	500	3320	10	1	8180000	429	39.77	0.83	12	0.34	132.00	6321.00	9390	20230414	-44.09	4815	20231026	9.03	7200	-27.08	20240322	4910	6.92	20240408	9390	-44.09	20230530	4815	9.03	20231026	2.07	N	238200	500	40 억		78622	N	N	0	N	00	N
95	20240415	110917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	120	2	2.31	99660830	19137	92.60	5180	5360	5060	6760	3640	5200	5207.76	0.96	0	-6633	5286	5242	5166	5122	5046	5265	5145	41	1560	500	3320	10	1	8180000	435	40.30	0.84	12	0.23	132.00	6321.00	9390	20230414	-43.34	4815	20231026	10.49	7200	-26.11	20240322	4910	8.35	20240408	9390	-43.34	20230530	4815	10.49	20231026	2.07	N	238200	500	40 억		78622	N	N	0	N	00	N
96	20240415	100911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	100	2	1.92	66612530	12879	62.32	5180	5360	5060	6760	3640	5200	5172.18	0.96	0	-3699	5286	5242	5166	5122	5046	5265	5145	41	1560	500	3320	10	1	8180000	434	40.15	0.84	12	0.16	132.00	6321.00	9390	20230414	-43.56	4815	20231026	10.07	7200	-26.39	20240322	4910	7.94	20240408	9390	-43.56	20230530	4815	10.07	20231026	2.07	N	238200	500	40 억		78622	N	N	0	N	00	N
97	20240415	090919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-120	5	-2.31	17497130	3414	16.52	5180	5180	5060	6760	3640	5200	5125.09	0.96	0	-2391	5286	5242	5166	5122	5046	5265	5145	41	1560	500	3320	10	1	8180000	416	38.48	0.80	12	0.04	132.00	6321.00	9390	20230414	-45.90	4815	20231026	5.50	7200	-29.44	20240322	4910	3.46	20240408	9390	-45.90	20230530	4815	5.50	20231026	2.07	N	238200	500	40 억		78622	N	N	0	N	00	N
98	20240412	160910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	60	2	1.17	104021190	20160	73.50	5140	5210	5090	6680	3600	5140	5159.34	0.95	0	524	5266	5202	5126	5062	4986	5165	5025	41	1540	500	3280	10	1	8180000	425	39.39	0.82	12	0.25	132.00	6321.00	9860	20230406	-47.26	4815	20231026	8.00	7200	-27.78	20240322	4910	5.91	20240408	9390	-44.62	20230414	4815	8.00	20231026	2.09	N	238200	500	40 억		78098	N	N	0	N	00	N
99	20240412	150914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	50	2	0.97	97335060	18874	68.81	5140	5190	5090	6680	3600	5140	5157.10	0.95	0	657	5266	5202	5126	5062	4986	5165	5025	41	1540	500	3280	10	1	8180000	425	39.32	0.82	12	0.23	132.00	6321.00	9860	20230406	-47.36	4815	20231026	7.79	7200	-27.92	20240322	4910	5.70	20240408	9390	-44.73	20230414	4815	7.79	20231026	2.09	N	238200	500	40 억		78098	N	N	0	N	00	N
100	20240412	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	40	2	0.78	70689520	13716	50.01	5140	5190	5090	6680	3600	5140	5153.80	0.95	0	1009	5266	5202	5126	5062	4986	5165	5025	41	1540	500	3280	10	1	8180000	424	39.24	0.82	12	0.17	132.00	6321.00	9860	20230406	-47.46	4815	20231026	7.58	7200	-28.06	20240322	4910	5.50	20240408	9390	-44.83	20230414	4815	7.58	20231026	2.09	N	238200	500	40 억		78098	N	N	0	N	00	N
101	20240412	130900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	40	2	0.78	64355790	12492	45.54	5140	5190	5090	6680	3600	5140	5151.76	0.95	0	1098	5266	5202	5126	5062	4986	5165	5025	41	1540	500	3280	10	1	8180000	424	39.24	0.82	12	0.15	132.00	6321.00	9860	20230406	-47.46	4815	20231026	7.58	7200	-28.06	20240322	4910	5.50	20240408	9390	-44.83	20230414	4815	7.58	20231026	2.09	N	238200	500	40 억		78098	N	N	0	N	00	N
102	20240412	120907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	10	2	0.19	55468590	10769	39.26	5140	5190	5090	6680	3600	5140	5150.77	0.95	0	1146	5266	5202	5126	5062	4986	5165	5025	41	1540	500	3280	10	1	8180000	421	39.02	0.81	12	0.13	132.00	6321.00	9860	20230406	-47.77	4815	20231026	6.96	7200	-28.47	20240322	4910	4.89	20240408	9390	-45.15	20230414	4815	6.96	20231026	2.09	N	238200	500	40 억		78098	N	N	0	N	00	N
103	20240412	110905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	30	2	0.58	31798250	6178	22.52	5140	5180	5090	6680	3600	5140	5147.01	0.95	0	369	5266	5202	5126	5062	4986	5165	5025	41	1540	500	3280	10	1	8180000	423	39.17	0.82	12	0.08	132.00	6321.00	9860	20230406	-47.57	4815	20231026	7.37	7200	-28.19	20240322	4910	5.30	20240408	9390	-44.94	20230414	4815	7.37	20231026	2.09	N	238200	500	40 억		78098	N	N	0	N	00	N
104	20240412	100906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	30	2	0.58	16682300	3246	11.83	5140	5180	5090	6680	3600	5140	5139.34	0.95	0	723	5266	5202	5126	5062	4986	5165	5025	41	1540	500	3280	10	1	8180000	423	39.17	0.82	12	0.04	132.00	6321.00	9860	20230406	-47.57	4815	20231026	7.37	7200	-28.19	20240322	4910	5.30	20240408	9390	-44.94	20230414	4815	7.37	20231026	2.09	N	238200	500	40 억		78098	N	N	0	N	00	N
105	20240412	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-50	5	-0.97	5759100	1123	4.09	5140	5150	5090	6680	3600	5140	5128.32	0.95	0	101	5266	5202	5126	5062	4986	5165	5025	41	1540	500	3280	10	1	8180000	416	38.56	0.81	12	0.01	132.00	6321.00	9860	20230406	-48.38	4815	20231026	5.71	7200	-29.31	20240322	4910	3.67	20240408	9390	-45.79	20230414	4815	5.71	20231026	2.09	N	238200	500	40 억		78098	N	N	0	N	00	N
106	20240411	160902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-60	5	-1.15	139108010	27285	86.08	5190	5190	5050	6760	3640	5200	5098.18	0.99	0	-2584	5300	5250	5150	5100	5000	5275	5125	41	1560	500	3320	10	1	8180000	420	38.94	0.81	12	0.33	132.00	6321.00	9860	20230406	-47.87	4815	20231026	6.75	7200	-28.61	20240322	4910	4.68	20240408	9390	-45.26	20230414	4815	6.75	20231026	2.15	N	238200	500	40 억		80682	N	N	0	N	00	N
107	20240411	150908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-60	5	-1.15	134297470	26348	83.12	5190	5190	5050	6760	3640	5200	5097.07	0.99	0	-2509	5300	5250	5150	5100	5000	5275	5125	41	1560	500	3320	10	1	8180000	420	38.94	0.81	12	0.32	132.00	6321.00	9860	20230406	-47.87	4815	20231026	6.75	7200	-28.61	20240322	4910	4.68	20240408	9390	-45.26	20230414	4815	6.75	20231026	2.15	N	238200	500	40 억		80682	N	N	0	N	00	N
108	20240411	140904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-80	5	-1.54	126325680	24794	78.22	5190	5190	5050	6760	3640	5200	5095.01	0.99	0	-1790	5300	5250	5150	5100	5000	5275	5125	41	1560	500	3320	10	1	8180000	419	38.79	0.81	12	0.30	132.00	6321.00	9860	20230406	-48.07	4815	20231026	6.33	7200	-28.89	20240322	4910	4.28	20240408	9390	-45.47	20230414	4815	6.33	20231026	2.15	N	238200	500	40 억		80682	N	N	0	N	00	N
109	20240411	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-80	5	-1.54	115251220	22630	71.39	5190	5190	5050	6760	3640	5200	5092.85	0.99	0	-1791	5300	5250	5150	5100	5000	5275	5125	41	1560	500	3320	10	1	8180000	419	38.79	0.81	12	0.28	132.00	6321.00	9860	20230406	-48.07	4815	20231026	6.33	7200	-28.89	20240322	4910	4.28	20240408	9390	-45.47	20230414	4815	6.33	20231026	2.15	N	238200	500	40 억		80682	N	N	0	N	00	N
110	20240411	120905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-70	5	-1.35	112470530	22086	69.67	5190	5190	5050	6760	3640	5200	5092.39	0.99	0	-1767	5300	5250	5150	5100	5000	5275	5125	41	1560	500	3320	10	1	8180000	420	38.86	0.81	12	0.27	132.00	6321.00	9860	20230406	-47.97	4815	20231026	6.54	7200	-28.75	20240322	4910	4.48	20240408	9390	-45.37	20230414	4815	6.54	20231026	2.15	N	238200	500	40 억		80682	N	N	0	N	00	N
111	20240411	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-120	5	-2.31	107521510	21117	66.62	5190	5190	5050	6760	3640	5200	5091.70	0.99	0	-2152	5300	5250	5150	5100	5000	5275	5125	41	1560	500	3320	10	1	8180000	416	38.48	0.80	12	0.26	132.00	6321.00	9860	20230406	-48.48	4815	20231026	5.50	7200	-29.44	20240322	4910	3.46	20240408	9390	-45.90	20230414	4815	5.50	20231026	2.15	N	238200	500	40 억		80682	N	N	0	N	00	N
112	20240411	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-110	5	-2.12	68601010	13476	42.51	5190	5190	5050	6760	3640	5200	5090.61	0.99	0	-4498	5300	5250	5150	5100	5000	5275	5125	41	1560	500	3320	10	1	8180000	416	38.56	0.81	12	0.16	132.00	6321.00	9860	20230406	-48.38	4815	20231026	5.71	7200	-29.31	20240322	4910	3.67	20240408	9390	-45.79	20230414	4815	5.71	20231026	2.15	N	238200	500	40 억		80682	N	N	0	N	00	N
113	20240411	090903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-120	5	-2.31	27307230	5340	16.85	5190	5190	5070	6760	3640	5200	5113.71	0.99	0	-2022	5300	5250	5150	5100	5000	5275	5125	41	1560	500	3320	10	1	8180000	416	38.48	0.80	12	0.07	132.00	6321.00	9860	20230406	-48.48	4815	20231026	5.50	7200	-29.44	20240322	4910	3.46	20240408	9390	-45.90	20230414	4815	5.50	20231026	2.15	N	238200	500	40 억		80682	N	N	0	N	00	N
114	20240409	160848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	30	2	0.58	160340670	31215	30.53	5200	5200	5050	6720	3620	5170	5136.63	0.93	0	4437	5690	5430	5170	4910	4650	5300	4780	41	1550	500	3300	10	1	8180000	425	39.39	0.82	12	0.38	132.00	6321.00	9860	20230406	-47.26	4815	20231026	8.00	7200	-27.78	20240322	4910	5.91	20240408	9390	-44.62	20230414	4815	8.00	20231026	2.11	N	238200	500	40 억		76245	N	N	0	N	00	N
115	20240409	150853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-30	5	-0.58	132301470	25754	25.19	5200	5200	5050	6720	3620	5170	5137.12	0.93	0	3881	5690	5430	5170	4910	4650	5300	4780	41	1550	500	3300	10	1	8180000	420	38.94	0.81	12	0.31	132.00	6321.00	9860	20230406	-47.87	4815	20231026	6.75	7200	-28.61	20240322	4910	4.68	20240408	9390	-45.26	20230414	4815	6.75	20231026	2.11	N	238200	500	40 억		76245	N	N	0	N	00	N
116	20240409	140858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	0	3	0.00	110521660	21527	21.06	5200	5200	5050	6720	3620	5170	5134.09	0.93	0	3584	5690	5430	5170	4910	4650	5300	4780	41	1550	500	3300	10	1	8180000	423	39.17	0.82	12	0.26	132.00	6321.00	9860	20230406	-47.57	4815	20231026	7.37	7200	-28.19	20240322	4910	5.30	20240408	9390	-44.94	20230414	4815	7.37	20231026	2.11	N	238200	500	40 억		76245	N	N	0	N	00	N
117	20240409	130851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	0	3	0.00	103833660	20233	19.79	5200	5200	5050	6720	3620	5170	5131.90	0.93	0	3673	5690	5430	5170	4910	4650	5300	4780	41	1550	500	3300	10	1	8180000	423	39.17	0.82	12	0.25	132.00	6321.00	9860	20230406	-47.57	4815	20231026	7.37	7200	-28.19	20240322	4910	5.30	20240408	9390	-44.94	20230414	4815	7.37	20231026	2.11	N	238200	500	40 억		76245	N	N	0	N	00	N
118	20240409	120855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-10	5	-0.19	99303330	19356	18.93	5200	5200	5050	6720	3620	5170	5130.36	0.93	0	3818	5690	5430	5170	4910	4650	5300	4780	41	1550	500	3300	10	1	8180000	422	39.09	0.82	12	0.24	132.00	6321.00	9860	20230406	-47.67	4815	20231026	7.17	7200	-28.33	20240322	4910	5.09	20240408	9390	-45.05	20230414	4815	7.17	20231026	2.11	N	238200	500	40 억		76245	N	N	0	N	00	N
119	20240409	110852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-30	5	-0.58	84797260	16532	16.17	5200	5200	5050	6720	3620	5170	5129.28	0.93	0	4468	5690	5430	5170	4910	4650	5300	4780	41	1550	500	3300	10	1	8180000	420	38.94	0.81	12	0.20	132.00	6321.00	9860	20230406	-47.87	4815	20231026	6.75	7200	-28.61	20240322	4910	4.68	20240408	9390	-45.26	20230414	4815	6.75	20231026	2.11	N	238200	500	40 억		76245	N	N	0	N	00	N
120	20240409	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-50	5	-0.97	48032820	9338	9.13	5200	5200	5050	6720	3620	5170	5143.80	0.93	0	1873	5690	5430	5170	4910	4650	5300	4780	41	1550	500	3300	10	1	8180000	419	38.79	0.81	12	0.11	132.00	6321.00	9860	20230406	-48.07	4815	20231026	6.33	7200	-28.89	20240322	4910	4.28	20240408	9390	-45.47	20230414	4815	6.33	20231026	2.11	N	238200	500	40 억		76245	N	N	0	N	00	N
121	20240409	090903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-120	5	-2.32	12190040	2386	2.33	5200	5200	5050	6720	3620	5170	5108.99	0.93	0	521	5690	5430	5170	4910	4650	5300	4780	41	1550	500	3300	10	1	8180000	413	38.26	0.80	12	0.03	132.00	6321.00	9860	20230406	-48.78	4815	20231026	4.88	7200	-29.86	20240322	4910	2.85	20240408	9390	-46.22	20230414	4815	4.88	20231026	2.11	N	238200	500	40 억		76245	N	N	0	N	00	N
122	20240408	160845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-180	5	-3.36	526269040	101710	134.45	5360	5430	4910	6950	3750	5350	5174.16	0.63	0	24307	5556	5452	5376	5272	5196	5415	5235	41	1600	500	3420	10	1	8180000	423	39.17	0.82	12	1.24	132.00	6321.00	9860	20230406	-47.57	4815	20231026	7.37	7200	-28.19	20240322	4910	5.30	20240408	9390	-44.94	20230414	4815	7.37	20231026	2.15	N	238200	500	40 억		51723	N	N	0	N	00	N
123	20240408	150853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-220	5	-4.11	512417310	99023	130.89	5360	5430	4910	6950	3750	5350	5174.66	0.63	0	23656	5556	5452	5376	5272	5196	5415	5235	41	1600	500	3420	10	1	8180000	420	38.86	0.81	12	1.21	132.00	6321.00	9860	20230406	-47.97	4815	20231026	6.54	7200	-28.75	20240322	4910	4.48	20240408	9390	-45.37	20230414	4815	6.54	20231026	2.15	N	238200	500	40 억		51723	N	N	0	N	00	N
124	20240408	140851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-210	5	-3.93	443100520	85467	112.98	5360	5430	4910	6950	3750	5350	5184.39	0.63	0	20121	5556	5452	5376	5272	5196	5415	5235	41	1600	500	3420	10	1	8180000	420	38.94	0.81	12	1.04	132.00	6321.00	9860	20230406	-47.87	4815	20231026	6.75	7200	-28.61	20240322	4910	4.68	20240408	9390	-45.26	20230414	4815	6.75	20231026	2.15	N	238200	500	40 억		51723	N	N	0	N	00	N
125	20240408	130847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-210	5	-3.93	399004350	76883	101.63	5360	5430	4910	6950	3750	5350	5189.68	0.63	0	17325	5556	5452	5376	5272	5196	5415	5235	41	1600	500	3420	10	1	8180000	420	38.94	0.81	12	0.94	132.00	6321.00	9860	20230406	-47.87	4815	20231026	6.75	7200	-28.61	20240322	4910	4.68	20240408	9390	-45.26	20230414	4815	6.75	20231026	2.15	N	238200	500	40 억		51723	N	N	0	N	00	N
126	20240408	120853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-80	5	-1.50	146889460	27767	36.70	5360	5430	5210	6950	3750	5350	5289.99	0.63	0	4894	5556	5452	5376	5272	5196	5415	5235	41	1600	500	3420	10	1	8180000	431	39.92	0.83	12	0.34	132.00	6321.00	9860	20230406	-46.55	4815	20231026	9.45	7200	-26.81	20240322	4915	7.22	20240214	9390	-43.88	20230414	4815	9.45	20231026	2.15	N	238200	500	40 억		51723	N	N	0	N	00	N
127	20240408	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-70	5	-1.31	120296450	22700	30.01	5360	5430	5250	6950	3750	5350	5299.32	0.63	0	4495	5556	5452	5376	5272	5196	5415	5235	41	1600	500	3420	10	1	8180000	432	40.00	0.84	12	0.28	132.00	6321.00	9860	20230406	-46.45	4815	20231026	9.66	7200	-26.67	20240322	4915	7.43	20240214	9390	-43.77	20230414	4815	9.66	20231026	2.15	N	238200	500	40 억		51723	N	N	0	N	00	N
128	20240408	100844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-100	5	-1.87	110875460	20910	27.64	5360	5430	5250	6950	3750	5350	5302.42	0.63	0	4548	5556	5452	5376	5272	5196	5415	5235	41	1600	500	3420	10	1	8180000	429	39.77	0.83	12	0.26	132.00	6321.00	9860	20230406	-46.75	4815	20231026	9.03	7200	-27.08	20240322	4915	6.82	20240214	9390	-44.09	20230414	4815	9.03	20231026	2.15	N	238200	500	40 억		51723	N	N	0	N	00	N
129	20240408	090853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	10	2	0.19	18464140	3467	4.58	5360	5360	5300	6950	3750	5350	5325.41	0.63	0	1049	5556	5452	5376	5272	5196	5415	5235	41	1600	500	3420	10	1	8180000	438	40.61	0.85	12	0.04	132.00	6321.00	9860	20230406	-45.64	4815	20231026	11.32	7200	-25.56	20240322	4915	9.05	20240214	9390	-42.92	20230414	4815	11.32	20231026	2.15	N	238200	500	40 억		51723	N	N	0	N	00	N
130	20240405	160851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-100	5	-1.83	403111290	75238	218.94	5390	5480	5300	7080	3820	5450	5357.83	0.45	0	14594	5663	5556	5503	5396	5343	5530	5370	41	1630	500	3480	10	1	8180000	438	40.53	0.85	12	0.92	132.00	6321.00	9860	20230406	-45.74	4815	20231026	11.11	7200	-25.69	20240322	4915	8.85	20240214	9860	-45.74	20230406	4815	11.11	20231026	2.17	N	238200	500	40 억		37129	N	N	0	N	00	N
131	20240405	150845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-130	5	-2.39	384607910	71776	208.86	5390	5480	5300	7080	3820	5450	5358.45	0.45	0	14085	5663	5556	5503	5396	5343	5530	5370	41	1630	500	3480	10	1	8180000	435	40.30	0.84	12	0.88	132.00	6321.00	9860	20230406	-46.04	4815	20231026	10.49	7200	-26.11	20240322	4915	8.24	20240214	9860	-46.04	20230406	4815	10.49	20231026	2.17	N	238200	500	40 억		37129	N	N	0	N	00	N
132	20240405	140845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-120	5	-2.20	349433470	65180	189.67	5390	5480	5300	7080	3820	5450	5361.05	0.45	0	15274	5663	5556	5503	5396	5343	5530	5370	41	1630	500	3480	10	1	8180000	436	40.38	0.84	12	0.80	132.00	6321.00	9860	20230406	-45.94	4815	20231026	10.70	7200	-25.97	20240322	4915	8.44	20240214	9860	-45.94	20230406	4815	10.70	20231026	2.17	N	238200	500	40 억		37129	N	N	0	N	00	N
133	20240405	130843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-110	5	-2.02	319118030	59496	173.13	5390	5480	5300	7080	3820	5450	5363.69	0.45	0	15479	5663	5556	5503	5396	5343	5530	5370	41	1630	500	3480	10	1	8180000	437	40.45	0.84	12	0.73	132.00	6321.00	9860	20230406	-45.84	4815	20231026	10.90	7200	-25.83	20240322	4915	8.65	20240214	9860	-45.84	20230406	4815	10.90	20231026	2.17	N	238200	500	40 억		37129	N	N	0	N	00	N
134	20240405	120844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-100	5	-1.83	309699080	57733	168.00	5390	5480	5300	7080	3820	5450	5364.33	0.45	0	16278	5663	5556	5503	5396	5343	5530	5370	41	1630	500	3480	10	1	8180000	438	40.53	0.85	12	0.71	132.00	6321.00	9860	20230406	-45.74	4815	20231026	11.11	7200	-25.69	20240322	4915	8.85	20240214	9860	-45.74	20230406	4815	11.11	20231026	2.17	N	238200	500	40 억		37129	N	N	0	N	00	N
135	20240405	110851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-100	5	-1.83	246162740	45793	133.25	5390	5480	5330	7080	3820	5450	5375.55	0.45	0	14901	5663	5556	5503	5396	5343	5530	5370	41	1630	500	3480	10	1	8180000	438	40.53	0.85	12	0.56	132.00	6321.00	9860	20230406	-45.74	4815	20231026	11.11	7200	-25.69	20240322	4915	8.85	20240214	9860	-45.74	20230406	4815	11.11	20231026	2.17	N	238200	500	40 억		37129	N	N	0	N	00	N
136	20240405	100736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-20	5	-0.37	146496040	27196	79.14	5390	5480	5330	7080	3820	5450	5386.68	0.45	0	8827	5663	5556	5503	5396	5343	5530	5370	41	1630	500	3480	10	1	8180000	444	41.14	0.86	12	0.33	132.00	6321.00	9860	20230406	-44.93	4815	20231026	12.77	7200	-24.58	20240322	4915	10.48	20240214	9860	-44.93	20230406	4815	12.77	20231026	2.17	N	238200	500	40 억		37129	N	N	0	N	00	N
137	20240405	090834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-100	5	-1.83	74046290	13786	40.12	5390	5450	5340	7080	3820	5450	5371.12	0.45	0	4885	5663	5556	5503	5396	5343	5530	5370	41	1630	500	3480	10	1	8180000	438	40.53	0.85	12	0.17	132.00	6321.00	9860	20230406	-45.74	4815	20231026	11.11	7200	-25.69	20240322	4915	8.85	20240214	9860	-45.74	20230406	4815	11.11	20231026	2.17	N	238200	500	40 억		37129	N	N	0	N	00	N
138	20240404	160833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-140	5	-2.50	189241590	34362	62.11	5590	5610	5450	7260	3920	5590	5507.33	0.48	0	-1030	5783	5686	5553	5456	5323	5735	5505	41	1670	500	3570	10	1	8180000	446	41.29	0.86	12	0.42	132.00	6321.00	9860	20230406	-44.73	4815	20231026	13.19	7200	-24.31	20240322	4915	10.89	20240214	9860	-44.73	20230406	4815	13.19	20231026	2.28	N	238200	500	40 억		39275	N	N	0	N	00	N
139	20240404	150831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-140	5	-2.50	171304320	31072	56.17	5590	5610	5450	7260	3920	5590	5513.14	0.48	0	-698	5783	5686	5553	5456	5323	5735	5505	41	1670	500	3570	10	1	8180000	446	41.29	0.86	12	0.38	132.00	6321.00	9860	20230406	-44.73	4815	20231026	13.19	7200	-24.31	20240322	4915	10.89	20240214	9860	-44.73	20230406	4815	13.19	20231026	2.28	N	238200	500	40 억		39275	N	N	0	N	00	N
140	20240404	140836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-50	5	-0.89	119579650	21632	39.10	5590	5610	5470	7260	3920	5590	5527.91	0.48	0	-758	5783	5686	5553	5456	5323	5735	5505	41	1670	500	3570	10	1	8180000	453	41.97	0.88	12	0.26	132.00	6321.00	9860	20230406	-43.81	4815	20231026	15.06	7200	-23.06	20240322	4915	12.72	20240214	9860	-43.81	20230406	4815	15.06	20231026	2.28	N	238200	500	40 억		39275	N	N	0	N	00	N
141	20240404	130824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-90	5	-1.61	107761240	19493	35.24	5590	5610	5470	7260	3920	5590	5528.20	0.48	0	-859	5783	5686	5553	5456	5323	5735	5505	41	1670	500	3570	10	1	8180000	450	41.67	0.87	12	0.24	132.00	6321.00	9860	20230406	-44.22	4815	20231026	14.23	7200	-23.61	20240322	4915	11.90	20240214	9860	-44.22	20230406	4815	14.23	20231026	2.28	N	238200	500	40 억		39275	N	N	0	N	00	N
142	20240404	120832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-100	5	-1.79	86208130	15585	28.17	5590	5610	5470	7260	3920	5590	5531.48	0.48	0	791	5783	5686	5553	5456	5323	5735	5505	41	1670	500	3570	10	1	8180000	449	41.59	0.87	12	0.19	132.00	6321.00	9860	20230406	-44.32	4815	20231026	14.02	7200	-23.75	20240322	4915	11.70	20240214	9860	-44.32	20230406	4815	14.02	20231026	2.28	N	238200	500	40 억		39275	N	N	0	N	00	N
143	20240404	110833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-100	5	-1.79	72782790	13144	23.76	5590	5610	5470	7260	3920	5590	5537.34	0.48	0	1127	5783	5686	5553	5456	5323	5735	5505	41	1670	500	3570	10	1	8180000	449	41.59	0.87	12	0.16	132.00	6321.00	9860	20230406	-44.32	4815	20231026	14.02	7200	-23.75	20240322	4915	11.70	20240214	9860	-44.32	20230406	4815	14.02	20231026	2.28	N	238200	500	40 억		39275	N	N	0	N	00	N
144	20240404	100832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-50	5	-0.89	35166490	6306	11.40	5590	5610	5520	7260	3920	5590	5576.67	0.48	0	-1176	5783	5686	5553	5456	5323	5735	5505	41	1670	500	3570	10	1	8180000	453	41.97	0.88	12	0.08	132.00	6321.00	9860	20230406	-43.81	4815	20231026	15.06	7200	-23.06	20240322	4915	12.72	20240214	9860	-43.81	20230406	4815	15.06	20231026	2.28	N	238200	500	40 억		39275	N	N	0	N	00	N
145	20240404	090833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-20	5	-0.36	10493430	1882	3.40	5590	5600	5520	7260	3920	5590	5575.68	0.48	0	214	5783	5686	5553	5456	5323	5735	5505	41	1670	500	3570	10	1	8180000	456	42.20	0.88	12	0.02	132.00	6321.00	9860	20230406	-43.51	4815	20231026	15.68	7200	-22.64	20240322	4915	13.33	20240214	9860	-43.51	20230406	4815	15.68	20231026	2.28	N	238200	500	40 억		39275	N	N	0	N	00	N
146	20240403	160830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	20	2	0.36	304418410	55218	46.20	5430	5650	5420	7240	3900	5570	5511.87	0.50	0	-1582	6010	5790	5620	5400	5230	5705	5315	41	1670	500	3560	10	1	8180000	457	42.35	0.88	12	0.68	132.00	6321.00	9860	20230406	-43.31	4815	20231026	16.10	7200	-22.36	20240322	4915	13.73	20240214	9860	-43.31	20230406	4815	16.10	20231026	2.29	N	238200	500	40 억		40841	N	N	0	N	00	N
147	20240403	150829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-20	5	-0.36	276850470	50248	42.04	5430	5650	5420	7240	3900	5570	5509.68	0.50	0	-1281	6010	5790	5620	5400	5230	5705	5315	41	1670	500	3560	10	1	8180000	454	42.05	0.88	12	0.61	132.00	6321.00	9860	20230406	-43.71	4815	20231026	15.26	7200	-22.92	20240322	4915	12.92	20240214	9860	-43.71	20230406	4815	15.26	20231026	2.29	N	238200	500	40 억		40841	N	N	0	N	00	N
148	20240403	140821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	30	2	0.54	227284690	41374	34.62	5430	5650	5420	7240	3900	5570	5493.42	0.50	0	688	6010	5790	5620	5400	5230	5705	5315	41	1670	500	3560	10	1	8180000	458	42.42	0.89	12	0.51	132.00	6321.00	9860	20230406	-43.20	4815	20231026	16.30	7200	-22.22	20240322	4915	13.94	20240214	9860	-43.20	20230406	4815	16.30	20231026	2.29	N	238200	500	40 억		40841	N	N	0	N	00	N
149	20240403	130823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	0	3	0.00	187846770	34329	28.72	5430	5580	5420	7240	3900	5570	5471.96	0.50	0	-36	6010	5790	5620	5400	5230	5705	5315	41	1670	500	3560	10	1	8180000	456	42.20	0.88	12	0.42	132.00	6321.00	9860	20230406	-43.51	4815	20231026	15.68	7200	-22.64	20240322	4915	13.33	20240214	9860	-43.51	20230406	4815	15.68	20231026	2.29	N	238200	500	40 억		40841	N	N	0	N	00	N
150	20240403	120822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-90	5	-1.62	155749390	28539	23.88	5430	5530	5420	7240	3900	5570	5457.42	0.50	0	199	6010	5790	5620	5400	5230	5705	5315	41	1670	500	3560	10	1	8180000	448	41.52	0.87	12	0.35	132.00	6321.00	9860	20230406	-44.42	4815	20231026	13.81	7200	-23.89	20240322	4915	11.50	20240214	9860	-44.42	20230406	4815	13.81	20231026	2.29	N	238200	500	40 억		40841	N	N	0	N	00	N
151	20240403	110826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-110	5	-1.97	140475240	25742	21.54	5430	5530	5420	7240	3900	5570	5457.04	0.50	0	199	6010	5790	5620	5400	5230	5705	5315	41	1670	500	3560	10	1	8180000	447	41.36	0.86	12	0.31	132.00	6321.00	9860	20230406	-44.62	4815	20231026	13.40	7200	-24.17	20240322	4915	11.09	20240214	9860	-44.62	20230406	4815	13.40	20231026	2.29	N	238200	500	40 억		40841	N	N	0	N	00	N
152	20240403	100825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-110	5	-1.97	104728440	19207	16.07	5430	5530	5420	7240	3900	5570	5452.62	0.50	0	-63	6010	5790	5620	5400	5230	5705	5315	41	1670	500	3560	10	1	8180000	447	41.36	0.86	12	0.23	132.00	6321.00	9860	20230406	-44.62	4815	20231026	13.40	7200	-24.17	20240322	4915	11.09	20240214	9860	-44.62	20230406	4815	13.40	20231026	2.29	N	238200	500	40 억		40841	N	N	0	N	00	N
153	20240403	090826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-110	5	-1.97	24100510	4432	3.71	5430	5530	5420	7240	3900	5570	5437.84	0.50	0	-89	6010	5790	5620	5400	5230	5705	5315	41	1670	500	3560	10	1	8180000	447	41.36	0.86	12	0.05	132.00	6321.00	9860	20230406	-44.62	4815	20231026	13.40	7200	-24.17	20240322	4915	11.09	20240214	9860	-44.62	20230406	4815	13.40	20231026	2.29	N	238200	500	40 억		40841	N	N	0	N	00	N
154	20240402	160814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-170	5	-2.96	655628190	118222	142.81	5750	5840	5450	7460	4020	5740	5545.62	0.65	0	-12358	5966	5852	5766	5652	5566	5910	5710	41	1720	500	3670	10	1	8180000	456	42.20	0.88	12	1.45	132.00	6321.00	9860	20230406	-43.51	4815	20231026	15.68	7200	-22.64	20240322	4915	13.33	20240214	9860	-43.51	20230406	4815	15.68	20231026	2.28	N	238200	500	40 억		53199	N	N	0	N	00	N
155	20240402	150821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-240	5	-4.18	619899780	111776	135.02	5750	5840	5450	7460	4020	5740	5545.91	0.65	0	-12191	5966	5852	5766	5652	5566	5910	5710	41	1720	500	3670	10	1	8180000	450	41.67	0.87	12	1.37	132.00	6321.00	9860	20230406	-44.22	4815	20231026	14.23	7200	-23.61	20240322	4915	11.90	20240214	9860	-44.22	20230406	4815	14.23	20231026	2.28	N	238200	500	40 억		53199	N	N	0	N	00	N
156	20240402	140824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-240	5	-4.18	553524390	99662	120.39	5750	5840	5450	7460	4020	5740	5554.02	0.65	0	-11669	5966	5852	5766	5652	5566	5910	5710	41	1720	500	3670	10	1	8180000	450	41.67	0.87	12	1.22	132.00	6321.00	9860	20230406	-44.22	4815	20231026	14.23	7200	-23.61	20240322	4915	11.90	20240214	9860	-44.22	20230406	4815	14.23	20231026	2.28	N	238200	500	40 억		53199	N	N	0	N	00	N
157	20240402	130812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-270	5	-4.70	520905260	93721	113.21	5750	5840	5450	7460	4020	5740	5558.04	0.65	0	-10088	5966	5852	5766	5652	5566	5910	5710	41	1720	500	3670	10	1	8180000	447	41.44	0.87	12	1.15	132.00	6321.00	9860	20230406	-44.52	4815	20231026	13.60	7200	-24.03	20240322	4915	11.29	20240214	9860	-44.52	20230406	4815	13.60	20231026	2.28	N	238200	500	40 억		53199	N	N	0	N	00	N
158	20240402	120809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-250	5	-4.36	497190820	89395	107.99	5750	5840	5450	7460	4020	5740	5561.73	0.65	0	-9454	5966	5852	5766	5652	5566	5910	5710	41	1720	500	3670	10	1	8180000	449	41.59	0.87	12	1.09	132.00	6321.00	9860	20230406	-44.32	4815	20231026	14.02	7200	-23.75	20240322	4915	11.70	20240214	9860	-44.32	20230406	4815	14.02	20231026	2.28	N	238200	500	40 억		53199	N	N	0	N	00	N
159	20240402	110812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-240	5	-4.18	436029810	78240	94.51	5750	5840	5450	7460	4020	5740	5572.98	0.65	0	-9683	5966	5852	5766	5652	5566	5910	5710	41	1720	500	3670	10	1	8180000	450	41.67	0.87	12	0.96	132.00	6321.00	9860	20230406	-44.22	4815	20231026	14.23	7200	-23.61	20240322	4915	11.90	20240214	9860	-44.22	20230406	4815	14.23	20231026	2.28	N	238200	500	40 억		53199	N	N	0	N	00	N
160	20240402	100814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-160	5	-2.79	180509380	31963	38.61	5750	5840	5580	7460	4020	5740	5647.45	0.65	0	-8037	5966	5852	5766	5652	5566	5910	5710	41	1720	500	3670	10	1	8180000	456	42.27	0.88	12	0.39	132.00	6321.00	9860	20230406	-43.41	4815	20231026	15.89	7200	-22.50	20240322	4915	13.53	20240214	9860	-43.41	20230406	4815	15.89	20231026	2.28	N	238200	500	40 억		53199	N	N	0	N	00	N
161	20240402	090812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-50	5	-0.87	53311570	9343	11.29	5750	5840	5630	7460	4020	5740	5706.04	0.65	0	-3650	5966	5852	5766	5652	5566	5910	5710	41	1720	500	3670	10	1	8180000	465	43.11	0.90	12	0.11	132.00	6321.00	9860	20230406	-42.29	4815	20231026	18.17	7200	-20.97	20240322	4915	15.77	20240214	9860	-42.29	20230406	4815	18.17	20231026	2.28	N	238200	500	40 억		53199	N	N	0	N	00	N
162	20240401	160812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	10	2	0.17	472467210	82038	86.59	5680	5880	5680	7440	4020	5730	5759.13	0.46	0	15589	5936	5832	5726	5622	5516	5885	5675	41	1710	500	3660	10	1	8180000	470	43.48	0.91	12	1.00	132.00	6321.00	9860	20230406	-41.78	4815	20231026	19.21	7200	-20.28	20240322	4915	16.79	20240214	9860	-41.78	20230406	4815	19.21	20231026	2.34	N	238200	500	40 억		37820	N	N	0	N	00	N
163	20240401	150813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-10	5	-0.17	442371440	76789	81.05	5680	5880	5680	7440	4020	5730	5760.87	0.46	0	16609	5936	5832	5726	5622	5516	5885	5675	41	1710	500	3660	10	1	8180000	468	43.33	0.90	12	0.94	132.00	6321.00	9860	20230406	-41.99	4815	20231026	18.80	7200	-20.56	20240322	4915	16.38	20240214	9860	-41.99	20230406	4815	18.80	20231026	2.34	N	238200	500	40 억		37820	N	N	0	N	00	N
164	20240401	140808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-40	5	-0.70	402005460	69721	73.59	5680	5880	5680	7440	4020	5730	5765.92	0.46	0	16992	5936	5832	5726	5622	5516	5885	5675	41	1710	500	3660	10	1	8180000	465	43.11	0.90	12	0.85	132.00	6321.00	9860	20230406	-42.29	4815	20231026	18.17	7200	-20.97	20240322	4915	15.77	20240214	9860	-42.29	20230406	4815	18.17	20231026	2.34	N	238200	500	40 억		37820	N	N	0	N	00	N
165	20240401	130806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	30	2	0.52	350800300	60742	64.11	5680	5880	5680	7440	4020	5730	5775.25	0.46	0	17044	5936	5832	5726	5622	5516	5885	5675	41	1710	500	3660	10	1	8180000	471	43.64	0.91	12	0.74	132.00	6321.00	9860	20230406	-41.58	4815	20231026	19.63	7200	-20.00	20240322	4915	17.19	20240214	9860	-41.58	20230406	4815	19.63	20231026	2.34	N	238200	500	40 억		37820	N	N	0	N	00	N
166	20240401	120812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	10	2	0.17	332224220	57498	60.69	5680	5880	5680	7440	4020	5730	5778.01	0.46	0	17219	5936	5832	5726	5622	5516	5885	5675	41	1710	500	3660	10	1	8180000	470	43.48	0.91	12	0.70	132.00	6321.00	9860	20230406	-41.78	4815	20231026	19.21	7200	-20.28	20240322	4915	16.79	20240214	9860	-41.78	20230406	4815	19.21	20231026	2.34	N	238200	500	40 억		37820	N	N	0	N	00	N
167	20240401	110811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	50	2	0.87	273065400	47215	49.83	5680	5880	5680	7440	4020	5730	5783.45	0.46	0	15982	5936	5832	5726	5622	5516	5885	5675	41	1710	500	3660	10	1	8180000	473	43.79	0.91	12	0.58	132.00	6321.00	9860	20230406	-41.38	4815	20231026	20.04	7200	-19.72	20240322	4915	17.60	20240214	9860	-41.38	20230406	4815	20.04	20231026	2.34	N	238200	500	40 억		37820	N	N	0	N	00	N
168	20240401	100808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	120	2	2.09	165936770	28729	30.32	5680	5880	5680	7440	4020	5730	5775.93	0.46	0	7151	5936	5832	5726	5622	5516	5885	5675	41	1710	500	3660	10	1	8180000	479	44.32	0.93	12	0.35	132.00	6321.00	9860	20230406	-40.67	4815	20231026	21.50	7200	-18.75	20240322	4915	19.02	20240214	9860	-40.67	20230406	4815	21.50	20231026	2.34	N	238200	500	40 억		37820	N	N	0	N	00	N
169	20240401	090807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	0	3	0.00	32279910	5668	5.98	5680	5770	5680	7440	4020	5730	5695.11	0.46	0	3454	5936	5832	5726	5622	5516	5885	5675	41	1710	500	3660	10	1	8180000	469	43.41	0.91	12	0.07	132.00	6321.00	9860	20230406	-41.89	4815	20231026	19.00	7200	-20.42	20240322	4915	16.58	20240214	9860	-41.89	20230406	4815	19.00	20231026	2.34	N	238200	500	40 억		37820	N	N	0	N	00	N