KissMeData/311390/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	161159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	50	2	0.80	35225620	5651	56.67	6220	6310	6180	8120	4380	6250	6233.45	0.38	0	112	6343	6296	6203	6156	6063	6320	6180	55	1870	500	4500	10	1	10979147	692	-12.16	1.52	12	0.05	-518.00	4157.00	10700	20230509	-41.12	6030	20240418	4.48	7350	-14.29	20240229	6030	4.48	20240418	10700	-41.12	20230509	6030	4.48	20240418	1.82	N	311390	500	54 억		42195	N	N	0	N	00	N
3	20240430	151209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	10	2	0.16	26944450	4335	43.48	6220	6290	6180	8120	4380	6250	6215.56	0.38	0	66	6343	6296	6203	6156	6063	6320	6180	55	1870	500	4500	10	1	10979147	687	-12.08	1.51	12	0.04	-518.00	4157.00	10700	20230509	-41.50	6030	20240418	3.81	7350	-14.83	20240229	6030	3.81	20240418	10700	-41.50	20230509	6030	3.81	20240418	1.82	N	311390	500	54 억		42195	N	N	0	N	00	N
4	20240430	141216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	40	2	0.64	26142400	4207	42.19	6220	6290	6180	8120	4380	6250	6214.02	0.38	0	41	6343	6296	6203	6156	6063	6320	6180	55	1870	500	4500	10	1	10979147	691	-12.14	1.51	12	0.04	-518.00	4157.00	10700	20230509	-41.21	6030	20240418	4.31	7350	-14.42	20240229	6030	4.31	20240418	10700	-41.21	20230509	6030	4.31	20240418	1.82	N	311390	500	54 억		42195	N	N	0	N	00	N
5	20240430	131211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	30	2	0.48	5738800	920	9.23	6220	6280	6210	8120	4380	6250	6237.83	0.38	0	-121	6343	6296	6203	6156	6063	6320	6180	55	1870	500	4500	10	1	10979147	689	-12.12	1.51	12	0.01	-518.00	4157.00	10700	20230509	-41.31	6030	20240418	4.15	7350	-14.56	20240229	6030	4.15	20240418	10700	-41.31	20230509	6030	4.15	20240418	1.82	N	311390	500	54 억		42195	N	N	0	N	00	N
6	20240430	121209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	20	2	0.32	3359630	539	5.41	6220	6270	6220	8120	4380	6250	6233.08	0.38	0	-121	6343	6296	6203	6156	6063	6320	6180	55	1870	500	4500	10	1	10979147	688	-12.10	1.51	12	0.00	-518.00	4157.00	10700	20230509	-41.40	6030	20240418	3.98	7350	-14.69	20240229	6030	3.98	20240418	10700	-41.40	20230509	6030	3.98	20240418	1.82	N	311390	500	54 억		42195	N	N	0	N	00	N
7	20240430	111203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	20	2	0.32	3234230	519	5.21	6220	6270	6220	8120	4380	6250	6231.66	0.38	0	-121	6343	6296	6203	6156	6063	6320	6180	55	1870	500	4500	10	1	10979147	688	-12.10	1.51	12	0.00	-518.00	4157.00	10700	20230509	-41.40	6030	20240418	3.98	7350	-14.69	20240229	6030	3.98	20240418	10700	-41.40	20230509	6030	3.98	20240418	1.82	N	311390	500	54 억		42195	N	N	0	N	00	N
8	20240430	101205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	20	2	0.32	3133910	503	5.04	6220	6270	6220	8120	4380	6250	6230.44	0.38	0	-121	6343	6296	6203	6156	6063	6320	6180	55	1870	500	4500	10	1	10979147	688	-12.10	1.51	12	0.00	-518.00	4157.00	10700	20230509	-41.40	6030	20240418	3.98	7350	-14.69	20240229	6030	3.98	20240418	10700	-41.40	20230509	6030	3.98	20240418	1.82	N	311390	500	54 억		42195	N	N	0	N	00	N
9	20240430	091214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	20	2	0.32	2933670	471	4.72	6220	6270	6220	8120	4380	6250	6228.60	0.38	0	-121	6343	6296	6203	6156	6063	6320	6180	55	1870	500	4500	10	1	10979147	688	-12.10	1.51	12	0.00	-518.00	4157.00	10700	20230509	-41.40	6030	20240418	3.98	7350	-14.69	20240229	6030	3.98	20240418	10700	-41.40	20230509	6030	3.98	20240418	1.82	N	311390	500	54 억		42195	N	N	0	N	00	N
10	20240429	161153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	100	2	1.63	61229720	9970	104.05	6190	6250	6110	7990	4310	6150	6141.36	0.35	0	4072	6310	6230	6190	6110	6070	6210	6090	55	1840	500	4420	10	1	10979147	686	-12.07	1.50	12	0.09	-518.00	4157.00	10700	20230509	-41.59	6030	20240418	3.65	7350	-14.97	20240229	6030	3.65	20240418	10700	-41.59	20230509	6030	3.65	20240418	1.83	N	311390	500	54 억		38143	N	N	0	N	00	N
11	20240429	151204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	100	2	1.63	60842220	9908	103.40	6190	6250	6110	7990	4310	6150	6140.72	0.35	0	4064	6310	6230	6190	6110	6070	6210	6090	55	1840	500	4420	10	1	10979147	686	-12.07	1.50	12	0.09	-518.00	4157.00	10700	20230509	-41.59	6030	20240418	3.65	7350	-14.97	20240229	6030	3.65	20240418	10700	-41.59	20230509	6030	3.65	20240418	1.83	N	311390	500	54 억		38143	N	N	0	N	00	N
12	20240429	141119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	100	2	1.63	60506870	9854	102.84	6190	6250	6110	7990	4310	6150	6140.34	0.35	0	4021	6310	6230	6190	6110	6070	6210	6090	55	1840	500	4420	10	1	10979147	686	-12.07	1.50	12	0.09	-518.00	4157.00	10700	20230509	-41.59	6030	20240418	3.65	7350	-14.97	20240229	6030	3.65	20240418	10700	-41.59	20230509	6030	3.65	20240418	1.83	N	311390	500	54 억		38143	N	N	0	N	00	N
13	20240429	131203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	50	2	0.81	52732510	8601	89.76	6190	6210	6110	7990	4310	6150	6130.97	0.35	0	3096	6310	6230	6190	6110	6070	6210	6090	55	1840	500	4420	10	1	10979147	681	-11.97	1.49	12	0.08	-518.00	4157.00	10700	20230509	-42.06	6030	20240418	2.82	7350	-15.65	20240229	6030	2.82	20240418	10700	-42.06	20230509	6030	2.82	20240418	1.83	N	311390	500	54 억		38143	N	N	0	N	00	N
14	20240429	121202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	30	2	0.49	52522100	8567	89.41	6190	6210	6110	7990	4310	6150	6130.75	0.35	0	3096	6310	6230	6190	6110	6070	6210	6090	55	1840	500	4420	10	1	10979147	679	-11.93	1.49	12	0.08	-518.00	4157.00	10700	20230509	-42.24	6030	20240418	2.49	7350	-15.92	20240229	6030	2.49	20240418	10700	-42.24	20230509	6030	2.49	20240418	1.83	N	311390	500	54 억		38143	N	N	0	N	00	N
15	20240429	111137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	50	2	0.81	51964550	8477	88.47	6190	6200	6110	7990	4310	6150	6130.06	0.35	0	3084	6310	6230	6190	6110	6070	6210	6090	55	1840	500	4420	10	1	10979147	681	-11.97	1.49	12	0.08	-518.00	4157.00	10700	20230509	-42.06	6030	20240418	2.82	7350	-15.65	20240229	6030	2.82	20240418	10700	-42.06	20230509	6030	2.82	20240418	1.83	N	311390	500	54 억		38143	N	N	0	N	00	N
16	20240429	101202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	50	2	0.81	49153990	8023	83.73	6190	6200	6110	7990	4310	6150	6126.63	0.35	0	3084	6310	6230	6190	6110	6070	6210	6090	55	1840	500	4420	10	1	10979147	681	-11.97	1.49	12	0.07	-518.00	4157.00	10700	20230509	-42.06	6030	20240418	2.82	7350	-15.65	20240229	6030	2.82	20240418	10700	-42.06	20230509	6030	2.82	20240418	1.83	N	311390	500	54 억		38143	N	N	0	N	00	N
17	20240429	091202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	40	2	0.65	315690	51	0.53	6190	6190	6190	7990	4310	6150	6190.00	0.35	0	-7	6310	6230	6190	6110	6070	6210	6090	55	1840	500	4420	10	1	10979147	680	-11.95	1.49	12	0.00	-518.00	4157.00	10700	20230509	-42.15	6030	20240418	2.65	7350	-15.78	20240229	6030	2.65	20240418	10700	-42.15	20230509	6030	2.65	20240418	1.83	N	311390	500	54 억		38143	N	N	0	N	00	N
18	20240426	161157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	-70	5	-1.13	59236610	9582	318.55	6260	6270	6150	8080	4360	6220	6182.07	0.35	0	-407	6393	6306	6263	6176	6133	6285	6155	55	1860	500	4470	10	1	10979147	675	-11.87	1.48	12	0.09	-518.00	4157.00	10700	20230509	-42.52	6030	20240418	1.99	7350	-16.33	20240229	6030	1.99	20240418	10700	-42.52	20230509	6030	1.99	20240418	1.86	N	311390	500	54 억		38550	N	N	0	N	00	N
19	20240426	151158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-30	5	-0.48	48579190	7851	261.00	6260	6270	6150	8080	4360	6220	6187.64	0.35	0	601	6393	6306	6263	6176	6133	6285	6155	55	1860	500	4470	10	1	10979147	680	-11.95	1.49	12	0.07	-518.00	4157.00	10700	20230509	-42.15	6030	20240418	2.65	7350	-15.78	20240229	6030	2.65	20240418	10700	-42.15	20230509	6030	2.65	20240418	1.86	N	311390	500	54 억		38550	N	N	0	N	00	N
20	20240426	141157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-30	5	-0.48	45865190	7412	246.41	6260	6270	6150	8080	4360	6220	6187.96	0.35	0	803	6393	6306	6263	6176	6133	6285	6155	55	1860	500	4470	10	1	10979147	680	-11.95	1.49	12	0.07	-518.00	4157.00	10700	20230509	-42.15	6030	20240418	2.65	7350	-15.78	20240229	6030	2.65	20240418	10700	-42.15	20230509	6030	2.65	20240418	1.86	N	311390	500	54 억		38550	N	N	0	N	00	N
21	20240426	131158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-20	5	-0.32	42886610	6931	230.42	6260	6270	6150	8080	4360	6220	6187.65	0.35	0	936	6393	6306	6263	6176	6133	6285	6155	55	1860	500	4470	10	1	10979147	681	-11.97	1.49	12	0.06	-518.00	4157.00	10700	20230509	-42.06	6030	20240418	2.82	7350	-15.65	20240229	6030	2.82	20240418	10700	-42.06	20230509	6030	2.82	20240418	1.86	N	311390	500	54 억		38550	N	N	0	N	00	N
22	20240426	121155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	40	2	0.64	20775280	3352	111.44	6260	6270	6170	8080	4360	6220	6197.88	0.35	0	167	6393	6306	6263	6176	6133	6285	6155	55	1860	500	4470	10	1	10979147	687	-12.08	1.51	12	0.03	-518.00	4157.00	10700	20230509	-41.50	6030	20240418	3.81	7350	-14.83	20240229	6030	3.81	20240418	10700	-41.50	20230509	6030	3.81	20240418	1.86	N	311390	500	54 억		38550	N	N	0	N	00	N
23	20240426	111150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	-10	5	-0.16	15888990	2566	85.31	6260	6260	6170	8080	4360	6220	6192.12	0.35	0	117	6393	6306	6263	6176	6133	6285	6155	55	1860	500	4470	10	1	10979147	682	-11.99	1.49	12	0.02	-518.00	4157.00	10700	20230509	-41.96	6030	20240418	2.99	7350	-15.51	20240229	6030	2.99	20240418	10700	-41.96	20230509	6030	2.99	20240418	1.86	N	311390	500	54 억		38550	N	N	0	N	00	N
24	20240426	101155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	0	3	0.00	8300230	1338	44.48	6260	6260	6180	8080	4360	6220	6203.46	0.35	0	-3	6393	6306	6263	6176	6133	6285	6155	55	1860	500	4470	10	1	10979147	683	-12.01	1.50	12	0.01	-518.00	4157.00	10700	20230509	-41.87	6030	20240418	3.15	7350	-15.37	20240229	6030	3.15	20240418	10700	-41.87	20230509	6030	3.15	20240418	1.86	N	311390	500	54 억		38550	N	N	0	N	00	N
25	20240426	091159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-20	5	-0.32	1025040	165	5.49	6260	6260	6200	8080	4360	6220	6212.36	0.35	0	0	6393	6306	6263	6176	6133	6285	6155	55	1860	500	4470	10	1	10979147	681	-11.97	1.49	12	0.00	-518.00	4157.00	10700	20230509	-42.06	6030	20240418	2.82	7350	-15.65	20240229	6030	2.82	20240418	10700	-42.06	20230509	6030	2.82	20240418	1.86	N	311390	500	54 억		38550	N	N	0	N	00	N
26	20240425	161149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-110	5	-1.74	18849740	3008	25.84	6350	6350	6220	8220	4440	6330	6266.54	0.35	0	-419	6450	6390	6310	6250	6170	6420	6280	55	1890	500	4550	10	1	10979147	683	-12.01	1.50	12	0.03	-518.00	4157.00	10700	20230509	-41.87	6030	20240418	3.15	7350	-15.37	20240229	6030	3.15	20240418	10700	-41.87	20230509	6030	3.15	20240418	1.86	N	311390	500	54 억		38969	N	N	0	N	00	N
27	20240425	151154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-40	5	-0.63	14368590	2288	19.66	6350	6350	6230	8220	4440	6330	6279.98	0.35	0	-279	6450	6390	6310	6250	6170	6420	6280	55	1890	500	4550	10	1	10979147	691	-12.14	1.51	12	0.02	-518.00	4157.00	10700	20230509	-41.21	6030	20240418	4.31	7350	-14.42	20240229	6030	4.31	20240418	10700	-41.21	20230509	6030	4.31	20240418	1.86	N	311390	500	54 억		38969	N	N	0	N	00	N
28	20240425	141151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-30	5	-0.47	7841700	1244	10.69	6350	6350	6250	8220	4440	6330	6303.62	0.35	0	-279	6450	6390	6310	6250	6170	6420	6280	55	1890	500	4550	10	1	10979147	692	-12.16	1.52	12	0.01	-518.00	4157.00	10700	20230509	-41.12	6030	20240418	4.48	7350	-14.29	20240229	6030	4.48	20240418	10700	-41.12	20230509	6030	4.48	20240418	1.86	N	311390	500	54 억		38969	N	N	0	N	00	N
29	20240425	131151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-20	5	-0.32	7829100	1242	10.67	6350	6350	6250	8220	4440	6330	6303.62	0.35	0	-279	6450	6390	6310	6250	6170	6420	6280	55	1890	500	4550	10	1	10979147	693	-12.18	1.52	12	0.01	-518.00	4157.00	10700	20230509	-41.03	6030	20240418	4.64	7350	-14.15	20240229	6030	4.64	20240418	10700	-41.03	20230509	6030	4.64	20240418	1.86	N	311390	500	54 억		38969	N	N	0	N	00	N
30	20240425	121148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-20	5	-0.32	7192430	1141	9.80	6350	6350	6250	8220	4440	6330	6303.62	0.35	0	-279	6450	6390	6310	6250	6170	6420	6280	55	1890	500	4550	10	1	10979147	693	-12.18	1.52	12	0.01	-518.00	4157.00	10700	20230509	-41.03	6030	20240418	4.64	7350	-14.15	20240229	6030	4.64	20240418	10700	-41.03	20230509	6030	4.64	20240418	1.86	N	311390	500	54 억		38969	N	N	0	N	00	N
31	20240425	111150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-20	5	-0.32	4804660	762	6.55	6350	6350	6250	8220	4440	6330	6305.33	0.35	0	-264	6450	6390	6310	6250	6170	6420	6280	55	1890	500	4550	10	1	10979147	693	-12.18	1.52	12	0.01	-518.00	4157.00	10700	20230509	-41.03	6030	20240418	4.64	7350	-14.15	20240229	6030	4.64	20240418	10700	-41.03	20230509	6030	4.64	20240418	1.86	N	311390	500	54 억		38969	N	N	0	N	00	N
32	20240425	101150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	-10	5	-0.16	3471340	549	4.72	6350	6350	6300	8220	4440	6330	6323.02	0.35	0	-254	6450	6390	6310	6250	6170	6420	6280	55	1890	500	4550	10	1	10979147	694	-12.20	1.52	12	0.01	-518.00	4157.00	10700	20230509	-40.93	6030	20240418	4.81	7350	-14.01	20240229	6030	4.81	20240418	10700	-40.93	20230509	6030	4.81	20240418	1.86	N	311390	500	54 억		38969	N	N	0	N	00	N
33	20240425	091154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	20	2	0.32	165080	26	0.22	6350	6350	6330	8220	4440	6330	6349.23	0.35	0	0	6450	6390	6310	6250	6170	6420	6280	55	1890	500	4550	10	1	10979147	697	-12.26	1.53	12	0.00	-518.00	4157.00	10700	20230509	-40.65	6030	20240418	5.31	7350	-13.61	20240229	6030	5.31	20240418	10700	-40.65	20230509	6030	5.31	20240418	1.86	N	311390	500	54 억		38969	N	N	0	N	00	N
34	20240424	161131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	0	3	0.00	72341480	11495	240.48	6270	6370	6230	8220	4440	6330	6293.30	0.36	0	-690	6430	6380	6300	6250	6170	6405	6275	55	1890	500	4550	10	1	10979147	695	-12.22	1.52	12	0.10	-518.00	4157.00	10700	20230509	-40.84	6030	20240418	4.98	7350	-13.88	20240229	6030	4.98	20240418	10700	-40.84	20230509	6030	4.98	20240418	1.88	N	311390	500	54 억		39659	N	N	0	N	00	N
35	20240424	151148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	-50	5	-0.79	53435200	8508	177.99	6270	6370	6230	8220	4440	6330	6280.58	0.36	0	-675	6430	6380	6300	6250	6170	6405	6275	55	1890	500	4550	10	1	10979147	689	-12.12	1.51	12	0.08	-518.00	4157.00	10700	20230509	-41.31	6030	20240418	4.15	7350	-14.56	20240229	6030	4.15	20240418	10700	-41.31	20230509	6030	4.15	20240418	1.88	N	311390	500	54 억		39659	N	N	0	N	00	N
36	20240424	141149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-40	5	-0.63	52758720	8400	175.73	6270	6370	6230	8220	4440	6330	6280.80	0.36	0	-587	6430	6380	6300	6250	6170	6405	6275	55	1890	500	4550	10	1	10979147	691	-12.14	1.51	12	0.08	-518.00	4157.00	10700	20230509	-41.21	6030	20240418	4.31	7350	-14.42	20240229	6030	4.31	20240418	10700	-41.21	20230509	6030	4.31	20240418	1.88	N	311390	500	54 억		39659	N	N	0	N	00	N
37	20240424	131152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	-50	5	-0.79	44469560	7073	147.97	6270	6370	6250	8220	4440	6330	6287.23	0.36	0	-117	6430	6380	6300	6250	6170	6405	6275	55	1890	500	4550	10	1	10979147	689	-12.12	1.51	12	0.06	-518.00	4157.00	10700	20230509	-41.31	6030	20240418	4.15	7350	-14.56	20240229	6030	4.15	20240418	10700	-41.31	20230509	6030	4.15	20240418	1.88	N	311390	500	54 억		39659	N	N	0	N	00	N
38	20240424	121146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	-50	5	-0.79	28124390	4462	93.35	6270	6370	6270	8220	4440	6330	6303.09	0.36	0	-393	6430	6380	6300	6250	6170	6405	6275	55	1890	500	4550	10	1	10979147	689	-12.12	1.51	12	0.04	-518.00	4157.00	10700	20230509	-41.31	6030	20240418	4.15	7350	-14.56	20240229	6030	4.15	20240418	10700	-41.31	20230509	6030	4.15	20240418	1.88	N	311390	500	54 억		39659	N	N	0	N	00	N
39	20240424	111144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-20	5	-0.32	23123080	3667	76.72	6270	6370	6270	8220	4440	6330	6305.72	0.36	0	-263	6430	6380	6300	6250	6170	6405	6275	55	1890	500	4550	10	1	10979147	693	-12.18	1.52	12	0.03	-518.00	4157.00	10700	20230509	-41.03	6030	20240418	4.64	7350	-14.15	20240229	6030	4.64	20240418	10700	-41.03	20230509	6030	4.64	20240418	1.88	N	311390	500	54 억		39659	N	N	0	N	00	N
40	20240424	101142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-30	5	-0.47	18651550	2956	61.84	6270	6370	6270	8220	4440	6330	6309.73	0.36	0	-62	6430	6380	6300	6250	6170	6405	6275	55	1890	500	4550	10	1	10979147	692	-12.16	1.52	12	0.03	-518.00	4157.00	10700	20230509	-41.12	6030	20240418	4.48	7350	-14.29	20240229	6030	4.48	20240418	10700	-41.12	20230509	6030	4.48	20240418	1.88	N	311390	500	54 억		39659	N	N	0	N	00	N
41	20240424	091146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	-10	5	-0.16	3455930	549	11.49	6270	6370	6270	8220	4440	6330	6294.95	0.36	0	-66	6430	6380	6300	6250	6170	6405	6275	55	1890	500	4550	10	1	10979147	694	-12.20	1.52	12	0.01	-518.00	4157.00	10700	20230509	-40.93	6030	20240418	4.81	7350	-14.01	20240229	6030	4.81	20240418	10700	-40.93	20230509	6030	4.81	20240418	1.88	N	311390	500	54 억		39659	N	N	0	N	00	N
42	20240423	161115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	0	3	0.00	30048120	4780	39.32	6270	6350	6220	8220	4440	6330	6285.97	0.36	0	-220	6476	6402	6296	6222	6116	6440	6260	55	1890	500	4550	10	1	10979147	695	-12.22	1.52	12	0.04	-518.00	4157.00	10700	20230509	-40.84	6030	20240418	4.98	7350	-13.88	20240229	6030	4.98	20240418	10700	-40.84	20230509	6030	4.98	20240418	1.88	N	311390	500	54 억		39879	N	N	0	N	00	N
43	20240423	151141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	0	3	0.00	29142930	4637	38.14	6270	6350	6220	8220	4440	6330	6284.87	0.36	0	-220	6476	6402	6296	6222	6116	6440	6260	55	1890	500	4550	10	1	10979147	695	-12.22	1.52	12	0.04	-518.00	4157.00	10700	20230509	-40.84	6030	20240418	4.98	7350	-13.88	20240229	6030	4.98	20240418	10700	-40.84	20230509	6030	4.98	20240418	1.88	N	311390	500	54 억		39879	N	N	0	N	00	N
44	20240423	141140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-40	5	-0.63	16114460	2576	21.19	6270	6350	6220	8220	4440	6330	6255.61	0.36	0	-201	6476	6402	6296	6222	6116	6440	6260	55	1890	500	4550	10	1	10979147	691	-12.14	1.51	12	0.02	-518.00	4157.00	10700	20230509	-41.21	6030	20240418	4.31	7350	-14.42	20240229	6030	4.31	20240418	10700	-41.21	20230509	6030	4.31	20240418	1.88	N	311390	500	54 억		39879	N	N	0	N	00	N
45	20240423	131138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-40	5	-0.63	13554770	2167	17.82	6270	6350	6220	8220	4440	6330	6255.09	0.36	0	-201	6476	6402	6296	6222	6116	6440	6260	55	1890	500	4550	10	1	10979147	691	-12.14	1.51	12	0.02	-518.00	4157.00	10700	20230509	-41.21	6030	20240418	4.31	7350	-14.42	20240229	6030	4.31	20240418	10700	-41.21	20230509	6030	4.31	20240418	1.88	N	311390	500	54 억		39879	N	N	0	N	00	N
46	20240423	121137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-80	5	-1.26	10893800	1742	14.33	6270	6350	6220	8220	4440	6330	6253.62	0.36	0	-151	6476	6402	6296	6222	6116	6440	6260	55	1890	500	4550	10	1	10979147	686	-12.07	1.50	12	0.02	-518.00	4157.00	10700	20230509	-41.59	6030	20240418	3.65	7350	-14.97	20240229	6030	3.65	20240418	10700	-41.59	20230509	6030	3.65	20240418	1.88	N	311390	500	54 억		39879	N	N	0	N	00	N
47	20240423	111139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-40	5	-0.63	7721240	1233	10.14	6270	6350	6230	8220	4440	6330	6262.16	0.36	0	-201	6476	6402	6296	6222	6116	6440	6260	55	1890	500	4550	10	1	10979147	691	-12.14	1.51	12	0.01	-518.00	4157.00	10700	20230509	-41.21	6030	20240418	4.31	7350	-14.42	20240229	6030	4.31	20240418	10700	-41.21	20230509	6030	4.31	20240418	1.88	N	311390	500	54 억		39879	N	N	0	N	00	N
48	20240423	101136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	-50	5	-0.79	4837490	773	6.36	6270	6350	6230	8220	4440	6330	6258.07	0.36	0	-94	6476	6402	6296	6222	6116	6440	6260	55	1890	500	4550	10	1	10979147	689	-12.12	1.51	12	0.01	-518.00	4157.00	10700	20230509	-41.31	6030	20240418	4.15	7350	-14.56	20240229	6030	4.15	20240418	10700	-41.31	20230509	6030	4.15	20240418	1.88	N	311390	500	54 억		39879	N	N	0	N	00	N
49	20240423	091139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	10	2	0.16	327030	52	0.43	6270	6350	6270	8220	4440	6330	6289.04	0.36	0	-18	6476	6402	6296	6222	6116	6440	6260	55	1890	500	4550	10	1	10979147	696	-12.24	1.53	12	0.00	-518.00	4157.00	10700	20230509	-40.75	6030	20240418	5.14	7350	-13.74	20240229	6030	5.14	20240418	10700	-40.75	20230509	6030	5.14	20240418	1.88	N	311390	500	54 억		39879	N	N	0	N	00	N
50	20240422	161134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	-10	5	-0.16	75780660	12158	74.79	6250	6370	6190	8240	4440	6340	6232.99	0.36	0	363	6486	6412	6266	6192	6046	6450	6230	55	1900	500	4560	10	1	10979147	695	-12.22	1.52	12	0.11	-518.00	4157.00	10700	20230509	-40.84	6030	20240418	4.98	7350	-13.88	20240229	6030	4.98	20240418	10700	-40.84	20230509	6030	4.98	20240418	1.84	N	311390	500	54 억		39516	N	N	0	N	00	N
51	20240422	151131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-90	5	-1.42	58057160	9339	57.45	6250	6370	6190	8240	4440	6340	6216.64	0.36	0	508	6486	6412	6266	6192	6046	6450	6230	55	1900	500	4560	10	1	10979147	686	-12.07	1.50	12	0.09	-518.00	4157.00	10700	20230509	-41.59	6030	20240418	3.65	7350	-14.97	20240229	6030	3.65	20240418	10700	-41.59	20230509	6030	3.65	20240418	1.84	N	311390	500	54 억		39516	N	N	0	N	00	N
52	20240422	141133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-140	5	-2.21	40966600	6586	40.51	6250	6370	6200	8240	4440	6340	6220.26	0.36	0	221	6486	6412	6266	6192	6046	6450	6230	55	1900	500	4560	10	1	10979147	681	-11.97	1.49	12	0.06	-518.00	4157.00	10700	20230509	-42.06	6030	20240418	2.82	7350	-15.65	20240229	6030	2.82	20240418	10700	-42.06	20230509	6030	2.82	20240418	1.84	N	311390	500	54 억		39516	N	N	0	N	00	N
53	20240422	131130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-90	5	-1.42	31776910	5106	31.41	6250	6370	6200	8240	4440	6340	6223.44	0.36	0	146	6486	6412	6266	6192	6046	6450	6230	55	1900	500	4560	10	1	10979147	686	-12.07	1.50	12	0.05	-518.00	4157.00	10700	20230509	-41.59	6030	20240418	3.65	7350	-14.97	20240229	6030	3.65	20240418	10700	-41.59	20230509	6030	3.65	20240418	1.84	N	311390	500	54 억		39516	N	N	0	N	00	N
54	20240422	121129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-90	5	-1.42	31745660	5101	31.38	6250	6370	6200	8240	4440	6340	6223.42	0.36	0	146	6486	6412	6266	6192	6046	6450	6230	55	1900	500	4560	10	1	10979147	686	-12.07	1.50	12	0.05	-518.00	4157.00	10700	20230509	-41.59	6030	20240418	3.65	7350	-14.97	20240229	6030	3.65	20240418	10700	-41.59	20230509	6030	3.65	20240418	1.84	N	311390	500	54 억		39516	N	N	0	N	00	N
55	20240422	111131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	-70	5	-1.10	22481780	3612	22.22	6250	6370	6200	8240	4440	6340	6224.19	0.36	0	67	6486	6412	6266	6192	6046	6450	6230	55	1900	500	4560	10	1	10979147	688	-12.10	1.51	12	0.03	-518.00	4157.00	10700	20230509	-41.40	6030	20240418	3.98	7350	-14.69	20240229	6030	3.98	20240418	10700	-41.40	20230509	6030	3.98	20240418	1.84	N	311390	500	54 억		39516	N	N	0	N	00	N
56	20240422	101132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-50	5	-0.79	12367340	1987	12.22	6250	6370	6200	8240	4440	6340	6224.13	0.36	0	-5	6486	6412	6266	6192	6046	6450	6230	55	1900	500	4560	10	1	10979147	691	-12.14	1.51	12	0.02	-518.00	4157.00	10700	20230509	-41.21	6030	20240418	4.31	7350	-14.42	20240229	6030	4.31	20240418	10700	-41.21	20230509	6030	4.31	20240418	1.84	N	311390	500	54 억		39516	N	N	0	N	00	N
57	20240422	091133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	-10	5	-0.16	463590	74	0.46	6250	6370	6240	8240	4440	6340	6264.73	0.36	0	-5	6486	6412	6266	6192	6046	6450	6230	55	1900	500	4560	10	1	10979147	695	-12.22	1.52	12	0.00	-518.00	4157.00	10700	20230509	-40.84	6030	20240418	4.98	7350	-13.88	20240229	6030	4.98	20240418	10700	-40.84	20230509	6030	4.98	20240418	1.84	N	311390	500	54 억		39516	N	N	0	N	00	N
58	20240419	161039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	60	2	0.96	100296780	16226	38.96	6280	6340	6120	8160	4400	6280	6180.48	0.33	0	2740	6460	6370	6200	6110	5940	6415	6155	55	1880	500	4520	10	1	10979147	696	-12.24	1.53	12	0.15	-518.00	4157.00	10700	20230509	-40.75	6030	20240418	5.14	7350	-13.74	20240229	6030	5.14	20240418	10700	-40.75	20230509	6030	5.14	20240418	1.91	N	311390	500	54 억		36776	N	N	0	N	00	N
59	20240419	151046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-30	5	-0.48	88435370	14347	34.45	6280	6280	6120	8160	4400	6280	6164.03	0.33	0	2749	6460	6370	6200	6110	5940	6415	6155	55	1880	500	4520	10	1	10979147	686	-12.07	1.50	12	0.13	-518.00	4157.00	10700	20230509	-41.59	6030	20240418	3.65	7350	-14.97	20240229	6030	3.65	20240418	10700	-41.59	20230509	6030	3.65	20240418	1.91	N	311390	500	54 억		36776	N	N	0	N	00	N
60	20240419	141038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-20	5	-0.32	82857030	13454	32.31	6280	6280	6120	8160	4400	6280	6158.54	0.33	0	2799	6460	6370	6200	6110	5940	6415	6155	55	1880	500	4520	10	1	10979147	687	-12.08	1.51	12	0.12	-518.00	4157.00	10700	20230509	-41.50	6030	20240418	3.81	7350	-14.83	20240229	6030	3.81	20240418	10700	-41.50	20230509	6030	3.81	20240418	1.91	N	311390	500	54 억		36776	N	N	0	N	00	N
61	20240419	131038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-60	5	-0.96	79949150	12989	31.19	6280	6280	6120	8160	4400	6280	6155.14	0.33	0	2804	6460	6370	6200	6110	5940	6415	6155	55	1880	500	4520	10	1	10979147	683	-12.01	1.50	12	0.12	-518.00	4157.00	10700	20230509	-41.87	6030	20240418	3.15	7350	-15.37	20240229	6030	3.15	20240418	10700	-41.87	20230509	6030	3.15	20240418	1.91	N	311390	500	54 억		36776	N	N	0	N	00	N
62	20240419	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	-120	5	-1.91	77187200	12542	30.12	6280	6280	6120	8160	4400	6280	6154.30	0.33	0	2937	6460	6370	6200	6110	5940	6415	6155	55	1880	500	4520	10	1	10979147	676	-11.89	1.48	12	0.11	-518.00	4157.00	10700	20230509	-42.43	6030	20240418	2.16	7350	-16.19	20240229	6030	2.16	20240418	10700	-42.43	20230509	6030	2.16	20240418	1.91	N	311390	500	54 억		36776	N	N	0	N	00	N
63	20240419	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	-120	5	-1.91	72288420	11743	28.20	6280	6280	6140	8160	4400	6280	6155.87	0.33	0	3063	6460	6370	6200	6110	5940	6415	6155	55	1880	500	4520	10	1	10979147	676	-11.89	1.48	12	0.11	-518.00	4157.00	10700	20230509	-42.43	6030	20240418	2.16	7350	-16.19	20240229	6030	2.16	20240418	10700	-42.43	20230509	6030	2.16	20240418	1.91	N	311390	500	54 억		36776	N	N	0	N	00	N
64	20240419	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	-70	5	-1.11	50605720	8217	19.73	6280	6280	6140	8160	4400	6280	6158.66	0.33	0	3533	6460	6370	6200	6110	5940	6415	6155	55	1880	500	4520	10	1	10979147	682	-11.99	1.49	12	0.07	-518.00	4157.00	10700	20230509	-41.96	6030	20240418	2.99	7350	-15.51	20240229	6030	2.99	20240418	10700	-41.96	20230509	6030	2.99	20240418	1.91	N	311390	500	54 억		36776	N	N	0	N	00	N
65	20240419	091033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	-10	5	-0.16	2159430	347	0.83	6280	6280	6200	8160	4400	6280	6223.14	0.33	0	268	6460	6370	6200	6110	5940	6415	6155	55	1880	500	4520	10	1	10979147	688	-12.10	1.51	12	0.00	-518.00	4157.00	10700	20230509	-41.40	6030	20240418	3.98	7350	-14.69	20240229	6030	3.98	20240418	10700	-41.40	20230509	6030	3.98	20240418	1.91	N	311390	500	54 억		36776	N	N	0	N	00	N
66	20240418	161035	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6280	150	2	2.45	255780440	41639	18.69	6180	6290	6030	7960	4300	6130	6142.81	0.36	0	-2605	7663	6896	6473	5706	5283	6685	5495	55	1830	500	4410	10	1	10979147	689	-12.12	1.51	12	0.38	-518.00	4157.00	10700	20230509	-41.31	6030	20240418	4.15	7350	-14.56	20240229	6030	4.15	20240418	10700	-41.31	20230509	6030	4.15	20240418	1.92	N	311390	500	54 억		39381	N	N	0	N	00	N
67	20240418	151034	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6260	130	2	2.12	223825450	36505	16.39	6180	6290	6030	7960	4300	6130	6131.36	0.36	0	-2623	7663	6896	6473	5706	5283	6685	5495	55	1830	500	4410	10	1	10979147	687	-12.08	1.51	12	0.33	-518.00	4157.00	10700	20230509	-41.50	6030	20240418	3.81	7350	-14.83	20240229	6030	3.81	20240418	10700	-41.50	20230509	6030	3.81	20240418	1.92	N	311390	500	54 억		39381	N	N	0	N	00	N
68	20240418	141041	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6240	110	2	1.79	217993230	35570	15.97	6180	6290	6030	7960	4300	6130	6128.57	0.36	0	-2443	7663	6896	6473	5706	5283	6685	5495	55	1830	500	4410	10	1	10979147	685	-12.05	1.50	12	0.32	-518.00	4157.00	10700	20230509	-41.68	6030	20240418	3.48	7350	-15.10	20240229	6030	3.48	20240418	10700	-41.68	20230509	6030	3.48	20240418	1.92	N	311390	500	54 억		39381	N	N	0	N	00	N
69	20240418	131031	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6180	50	2	0.82	203070670	33179	14.89	6180	6290	6030	7960	4300	6130	6120.46	0.36	0	-906	7663	6896	6473	5706	5283	6685	5495	55	1830	500	4410	10	1	10979147	679	-11.93	1.49	12	0.30	-518.00	4157.00	10700	20230509	-42.24	6030	20240418	2.49	7350	-15.92	20240229	6030	2.49	20240418	10700	-42.24	20230509	6030	2.49	20240418	1.92	N	311390	500	54 억		39381	N	N	0	N	00	N
70	20240418	121032	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6180	50	2	0.82	200786400	32809	14.73	6180	6290	6030	7960	4300	6130	6119.86	0.36	0	-964	7663	6896	6473	5706	5283	6685	5495	55	1830	500	4410	10	1	10979147	679	-11.93	1.49	12	0.30	-518.00	4157.00	10700	20230509	-42.24	6030	20240418	2.49	7350	-15.92	20240229	6030	2.49	20240418	10700	-42.24	20230509	6030	2.49	20240418	1.92	N	311390	500	54 억		39381	N	N	0	N	00	N
71	20240418	111039	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6100	-30	5	-0.49	183438970	29982	13.46	6180	6290	6030	7960	4300	6130	6118.30	0.36	0	-935	7663	6896	6473	5706	5283	6685	5495	55	1830	500	4410	10	1	10979147	670	-11.78	1.47	12	0.27	-518.00	4157.00	10700	20230509	-42.99	6030	20240418	1.16	7350	-17.01	20240229	6030	1.16	20240418	10700	-42.99	20230509	6030	1.16	20240418	1.92	N	311390	500	54 억		39381	N	N	0	N	00	N
72	20240418	101035	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6150	20	2	0.33	105271990	17115	7.68	6180	6290	6050	7960	4300	6130	6150.86	0.36	0	-2251	7663	6896	6473	5706	5283	6685	5495	55	1830	500	4410	10	1	10979147	675	-11.87	1.48	12	0.16	-518.00	4157.00	10700	20230509	-42.52	6050	20240418	1.65	7350	-16.33	20240229	6050	1.65	20240418	10700	-42.52	20230509	6050	1.65	20240418	1.92	N	311390	500	54 억		39381	N	N	0	N	00	N
73	20240418	091031	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6160	30	2	0.49	48082120	7884	3.54	6180	6230	6050	7960	4300	6130	6098.70	0.36	0	-394	7663	6896	6473	5706	5283	6685	5495	55	1830	500	4410	10	1	10979147	676	-11.89	1.48	12	0.07	-518.00	4157.00	10700	20230509	-42.43	6050	20240418	1.82	7350	-16.19	20240229	6050	1.82	20240418	10700	-42.43	20230509	6050	1.82	20240418	1.92	N	311390	500	54 억		39381	N	N	0	N	00	N
74	20240417	161023	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6130	-310	5	-4.81	1491878000	219649	1738.42	6300	7240	6050	8370	4510	6440	6796.67	0.54	0	-19631	6573	6506	6383	6316	6193	6540	6350	55	1930	500	4630	10	1	10979147	673	-11.83	1.47	12	2.00	-518.00	4157.00	10700	20230509	-42.71	6050	20240417	1.32	7350	-16.60	20240229	6050	1.32	20240417	10700	-42.71	20230509	6050	1.32	20240417	1.93	N	311390	500	54 억		59009	N	N	0	N	00	N
75	20240417	151039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6920	480	2	7.45	93099180	14250	112.78	6300	6920	6300	8370	4510	6440	6533.28	0.54	0	-2906	6573	6506	6383	6316	6193	6540	6350	55	1930	500	4630	10	1	10979147	760	-13.36	1.66	12	0.13	-518.00	4157.00	10700	20230509	-35.33	6050	20240125	14.38	7350	-5.85	20240229	6050	14.38	20240125	10700	-35.33	20230509	6050	14.38	20240125	1.93	N	311390	500	54 억		59009	Y	N	0	N	00	N
76	20240417	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	-20	5	-0.31	38682460	6010	47.57	6300	6600	6300	8370	4510	6440	6436.35	0.54	0	-1107	6573	6506	6383	6316	6193	6540	6350	55	1930	500	4630	10	1	10979147	705	-12.39	1.54	12	0.05	-518.00	4157.00	10700	20230509	-40.00	6050	20240125	6.12	7350	-12.65	20240229	6050	6.12	20240125	10700	-40.00	20230509	6050	6.12	20240125	1.93	N	311390	500	54 억		59009	N	N	0	N	00	N
77	20240417	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-90	5	-1.40	13131080	2070	16.38	6300	6510	6300	8370	4510	6440	6343.52	0.54	0	-427	6573	6506	6383	6316	6193	6540	6350	55	1930	500	4630	10	1	10979147	697	-12.26	1.53	12	0.02	-518.00	4157.00	10700	20230509	-40.65	6050	20240125	4.96	7350	-13.61	20240229	6050	4.96	20240125	10700	-40.65	20230509	6050	4.96	20240125	1.93	N	311390	500	54 억		59009	N	N	0	N	00	N
78	20240417	121038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-90	5	-1.40	12985430	2047	16.20	6300	6510	6300	8370	4510	6440	6343.64	0.54	0	-427	6573	6506	6383	6316	6193	6540	6350	55	1930	500	4630	10	1	10979147	697	-12.26	1.53	12	0.02	-518.00	4157.00	10700	20230509	-40.65	6050	20240125	4.96	7350	-13.61	20240229	6050	4.96	20240125	10700	-40.65	20230509	6050	4.96	20240125	1.93	N	311390	500	54 억		59009	N	N	0	N	00	N
79	20240417	111041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-90	5	-1.40	7949760	1252	9.91	6300	6510	6300	8370	4510	6440	6349.65	0.54	0	-233	6573	6506	6383	6316	6193	6540	6350	55	1930	500	4630	10	1	10979147	697	-12.26	1.53	12	0.01	-518.00	4157.00	10700	20230509	-40.65	6050	20240125	4.96	7350	-13.61	20240229	6050	4.96	20240125	10700	-40.65	20230509	6050	4.96	20240125	1.93	N	311390	500	54 억		59009	N	N	0	N	00	N
80	20240417	101031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	-30	5	-0.47	2684460	422	3.34	6300	6510	6300	8370	4510	6440	6361.28	0.54	0	-20	6573	6506	6383	6316	6193	6540	6350	55	1930	500	4630	10	1	10979147	704	-12.37	1.54	12	0.00	-518.00	4157.00	10700	20230509	-40.09	6050	20240125	5.95	7350	-12.79	20240229	6050	5.95	20240125	10700	-40.09	20230509	6050	5.95	20240125	1.93	N	311390	500	54 억		59009	N	N	0	N	00	N
81	20240417	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	-50	5	-0.78	866150	137	1.08	6300	6390	6300	8370	4510	6440	6322.26	0.54	0	0	6573	6506	6383	6316	6193	6540	6350	55	1930	500	4630	10	1	10979147	702	-12.34	1.54	12	0.00	-518.00	4157.00	10700	20230509	-40.28	6050	20240125	5.62	7350	-13.06	20240229	6050	5.62	20240125	10700	-40.28	20230509	6050	5.62	20240125	1.93	N	311390	500	54 억		59009	N	N	0	N	00	N
82	20240416	161034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6440	-90	5	-1.38	79613690	12535	48.12	6430	6450	6260	8480	4580	6530	6351.31	0.58	0	-4598	6736	6632	6426	6322	6116	6685	6375	55	1950	500	4700	10	1	10979147	707	-12.43	1.55	12	0.11	-518.00	4157.00	10700	20230509	-39.81	6050	20240125	6.45	7350	-12.38	20240229	6050	6.45	20240125	10700	-39.81	20230509	6050	6.45	20240125	1.93	N	311390	500	54 억		63608	N	N	0	N	00	N
83	20240416	151032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	-200	5	-3.06	59369500	9367	35.96	6430	6450	6260	8480	4580	6530	6338.16	0.58	0	-4028	6736	6632	6426	6322	6116	6685	6375	55	1950	500	4700	10	1	10979147	695	-12.22	1.52	12	0.09	-518.00	4157.00	10700	20230509	-40.84	6050	20240125	4.63	7350	-13.88	20240229	6050	4.63	20240125	10700	-40.84	20230509	6050	4.63	20240125	1.93	N	311390	500	54 억		63608	N	N	0	N	00	N
84	20240416	141033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-190	5	-2.91	50688260	7990	30.67	6430	6450	6260	8480	4580	6530	6343.96	0.58	0	-3274	6736	6632	6426	6322	6116	6685	6375	55	1950	500	4700	10	1	10979147	696	-12.24	1.53	12	0.07	-518.00	4157.00	10700	20230509	-40.75	6050	20240125	4.79	7350	-13.74	20240229	6050	4.79	20240125	10700	-40.75	20230509	6050	4.79	20240125	1.93	N	311390	500	54 억		63608	N	N	0	N	00	N
85	20240416	131029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	-210	5	-3.22	47176460	7433	28.53	6430	6450	6260	8480	4580	6530	6346.89	0.58	0	-2772	6736	6632	6426	6322	6116	6685	6375	55	1950	500	4700	10	1	10979147	694	-12.20	1.52	12	0.07	-518.00	4157.00	10700	20230509	-40.93	6050	20240125	4.46	7350	-14.01	20240229	6050	4.46	20240125	10700	-40.93	20230509	6050	4.46	20240125	1.93	N	311390	500	54 억		63608	N	N	0	N	00	N
86	20240416	121033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-190	5	-2.91	28777270	4510	17.31	6430	6450	6310	8480	4580	6530	6380.77	0.58	0	-1354	6736	6632	6426	6322	6116	6685	6375	55	1950	500	4700	10	1	10979147	696	-12.24	1.53	12	0.04	-518.00	4157.00	10700	20230509	-40.75	6050	20240125	4.79	7350	-13.74	20240229	6050	4.79	20240125	10700	-40.75	20230509	6050	4.79	20240125	1.93	N	311390	500	54 억		63608	N	N	0	N	00	N
87	20240416	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-190	5	-2.91	25902490	4055	15.57	6430	6450	6310	8480	4580	6530	6387.79	0.58	0	-927	6736	6632	6426	6322	6116	6685	6375	55	1950	500	4700	10	1	10979147	696	-12.24	1.53	12	0.04	-518.00	4157.00	10700	20230509	-40.75	6050	20240125	4.79	7350	-13.74	20240229	6050	4.79	20240125	10700	-40.75	20230509	6050	4.79	20240125	1.93	N	311390	500	54 억		63608	N	N	0	N	00	N
88	20240416	101021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	-130	5	-1.99	22164440	3466	13.31	6430	6450	6350	8480	4580	6530	6394.82	0.58	0	-571	6736	6632	6426	6322	6116	6685	6375	55	1950	500	4700	10	1	10979147	703	-12.36	1.54	12	0.03	-518.00	4157.00	10700	20230509	-40.19	6050	20240125	5.79	7350	-12.93	20240229	6050	5.79	20240125	10700	-40.19	20230509	6050	5.79	20240125	1.93	N	311390	500	54 억		63608	N	N	0	N	00	N
89	20240416	091020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	-110	5	-1.68	3302590	514	1.97	6430	6430	6420	8480	4580	6530	6425.27	0.58	0	-135	6736	6632	6426	6322	6116	6685	6375	55	1950	500	4700	10	1	10979147	705	-12.39	1.54	12	0.00	-518.00	4157.00	10700	20230509	-40.00	6050	20240125	6.12	7350	-12.65	20240229	6050	6.12	20240125	10700	-40.00	20230509	6050	6.12	20240125	1.93	N	311390	500	54 억		63608	N	N	0	N	00	N
90	20240415	161019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6530	30	2	0.46	165005140	26050	148.72	6400	6530	6220	8450	4550	6500	6334.16	0.62	0	-4832	6753	6626	6433	6306	6113	6530	6210	55	1950	500	4680	10	1	10979147	717	-12.61	1.57	12	0.24	-518.00	4157.00	10700	20230509	-38.97	6050	20240125	7.93	7350	-11.16	20240229	6050	7.93	20240125	10700	-38.97	20230509	6050	7.93	20240125	1.92	N	311390	500	54 억		68440	N	N	0	N	00	N
91	20240415	151023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	-90	5	-1.38	126773870	20141	114.99	6400	6480	6220	8450	4550	6500	6294.32	0.62	0	-4600	6753	6626	6433	6306	6113	6530	6210	55	1950	500	4680	10	1	10979147	704	-12.37	1.54	12	0.18	-518.00	4157.00	10700	20230509	-40.09	6050	20240125	5.95	7350	-12.79	20240229	6050	5.95	20240125	10700	-40.09	20230509	6050	5.95	20240125	1.92	N	311390	500	54 억		68440	N	N	0	N	00	N
92	20240415	141017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	-180	5	-2.77	67566680	10704	61.11	6400	6480	6220	8450	4550	6500	6312.28	0.62	0	-3632	6753	6626	6433	6306	6113	6530	6210	55	1950	500	4680	10	1	10979147	694	-12.20	1.52	12	0.10	-518.00	4157.00	10700	20230509	-40.93	6050	20240125	4.46	7350	-14.01	20240229	6050	4.46	20240125	10700	-40.93	20230509	6050	4.46	20240125	1.92	N	311390	500	54 억		68440	N	N	0	N	00	N
93	20240415	131004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-210	5	-3.23	65897930	10439	59.60	6400	6480	6220	8450	4550	6500	6312.67	0.62	0	-3558	6753	6626	6433	6306	6113	6530	6210	55	1950	500	4680	10	1	10979147	691	-12.14	1.51	12	0.10	-518.00	4157.00	10700	20230509	-41.21	6050	20240125	3.97	7350	-14.42	20240229	6050	3.97	20240125	10700	-41.21	20230509	6050	3.97	20240125	1.92	N	311390	500	54 억		68440	N	N	0	N	00	N
94	20240415	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-240	5	-3.69	62949180	9973	56.94	6400	6480	6220	8450	4550	6500	6311.96	0.62	0	-3348	6753	6626	6433	6306	6113	6530	6210	55	1950	500	4680	10	1	10979147	687	-12.08	1.51	12	0.09	-518.00	4157.00	10700	20230509	-41.50	6050	20240125	3.47	7350	-14.83	20240229	6050	3.47	20240125	10700	-41.50	20230509	6050	3.47	20240125	1.92	N	311390	500	54 억		68440	N	N	0	N	00	N
95	20240415	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	-180	5	-2.77	21907860	3440	19.64	6400	6480	6270	8450	4550	6500	6368.56	0.62	0	-2132	6753	6626	6433	6306	6113	6530	6210	55	1950	500	4680	10	1	10979147	694	-12.20	1.52	12	0.03	-518.00	4157.00	10700	20230509	-40.93	6050	20240125	4.46	7350	-14.01	20240229	6050	4.46	20240125	10700	-40.93	20230509	6050	4.46	20240125	1.92	N	311390	500	54 억		68440	N	N	0	N	00	N
96	20240415	101013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-150	5	-2.31	13900530	2170	12.39	6400	6480	6320	8450	4550	6500	6405.77	0.62	0	-1811	6753	6626	6433	6306	6113	6530	6210	55	1950	500	4680	10	1	10979147	697	-12.26	1.53	12	0.02	-518.00	4157.00	10700	20230509	-40.65	6050	20240125	4.96	7350	-13.61	20240229	6050	4.96	20240125	10700	-40.65	20230509	6050	4.96	20240125	1.92	N	311390	500	54 억		68440	N	N	0	N	00	N
97	20240415	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	-110	5	-1.69	3631260	568	3.24	6400	6440	6380	8450	4550	6500	6393.06	0.62	0	-503	6753	6626	6433	6306	6113	6530	6210	55	1950	500	4680	10	1	10979147	702	-12.34	1.54	12	0.01	-518.00	4157.00	10700	20230509	-40.28	6050	20240125	5.62	7350	-13.06	20240229	6050	5.62	20240125	10700	-40.28	20230509	6050	5.62	20240125	1.92	N	311390	500	54 억		68440	N	N	0	N	00	N
98	20240412	161013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	-20	5	-0.31	112487060	17512	334.20	6520	6560	6240	8470	4570	6520	6423.43	0.66	0	-3827	6606	6562	6506	6462	6406	6535	6435	55	1950	500	4690	10	1	10979147	714	-12.55	1.56	12	0.16	-518.00	4157.00	10700	20230509	-39.25	6050	20240125	7.44	7350	-11.56	20240229	6050	7.44	20240125	10700	-39.25	20230509	6050	7.44	20240125	1.93	N	311390	500	54 억		72267	N	N	0	N	00	N
99	20240412	151017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-170	5	-2.61	72045130	11223	214.18	6520	6560	6330	8470	4570	6520	6419.42	0.66	0	-2929	6606	6562	6506	6462	6406	6535	6435	55	1950	500	4690	10	1	10979147	697	-12.26	1.53	12	0.10	-518.00	4157.00	10700	20230509	-40.65	6050	20240125	4.96	7350	-13.61	20240229	6050	4.96	20240125	10700	-40.65	20230509	6050	4.96	20240125	1.93	N	311390	500	54 억		72267	N	N	0	N	00	N
100	20240412	141013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	-130	5	-1.99	64464450	10033	191.47	6520	6560	6340	8470	4570	6520	6425.24	0.66	0	-2069	6606	6562	6506	6462	6406	6535	6435	55	1950	500	4690	10	1	10979147	702	-12.34	1.54	12	0.09	-518.00	4157.00	10700	20230509	-40.28	6050	20240125	5.62	7350	-13.06	20240229	6050	5.62	20240125	10700	-40.28	20230509	6050	5.62	20240125	1.93	N	311390	500	54 억		72267	N	N	0	N	00	N
101	20240412	131002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	-90	5	-1.38	52770710	8200	156.49	6520	6560	6340	8470	4570	6520	6435.45	0.66	0	-307	6606	6562	6506	6462	6406	6535	6435	55	1950	500	4690	10	1	10979147	706	-12.41	1.55	12	0.07	-518.00	4157.00	10700	20230509	-39.91	6050	20240125	6.28	7350	-12.52	20240229	6050	6.28	20240125	10700	-39.91	20230509	6050	6.28	20240125	1.93	N	311390	500	54 억		72267	N	N	0	N	00	N
102	20240412	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	-90	5	-1.38	51974220	8076	154.12	6520	6560	6340	8470	4570	6520	6435.64	0.66	0	-226	6606	6562	6506	6462	6406	6535	6435	55	1950	500	4690	10	1	10979147	706	-12.41	1.55	12	0.07	-518.00	4157.00	10700	20230509	-39.91	6050	20240125	6.28	7350	-12.52	20240229	6050	6.28	20240125	10700	-39.91	20230509	6050	6.28	20240125	1.93	N	311390	500	54 억		72267	N	N	0	N	00	N
103	20240412	111007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	-90	5	-1.38	51550930	8010	152.86	6520	6560	6340	8470	4570	6520	6435.82	0.66	0	-176	6606	6562	6506	6462	6406	6535	6435	55	1950	500	4690	10	1	10979147	706	-12.41	1.55	12	0.07	-518.00	4157.00	10700	20230509	-39.91	6050	20240125	6.28	7350	-12.52	20240229	6050	6.28	20240125	10700	-39.91	20230509	6050	6.28	20240125	1.93	N	311390	500	54 억		72267	N	N	0	N	00	N
104	20240412	101009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6490	-30	5	-0.46	48580120	7545	143.99	6520	6560	6370	8470	4570	6520	6438.72	0.66	0	-125	6606	6562	6506	6462	6406	6535	6435	55	1950	500	4690	10	1	10979147	713	-12.53	1.56	12	0.07	-518.00	4157.00	10700	20230509	-39.35	6050	20240125	7.27	7350	-11.70	20240229	6050	7.27	20240125	10700	-39.35	20230509	6050	7.27	20240125	1.93	N	311390	500	54 억		72267	N	N	0	N	00	N
105	20240412	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6560	40	2	0.61	52200	8	0.15	6520	6560	6520	8470	4570	6520	6525.00	0.66	0	-1	6606	6562	6506	6462	6406	6535	6435	55	1950	500	4690	10	1	10979147	720	-12.66	1.58	12	0.00	-518.00	4157.00	10700	20230509	-38.69	6050	20240125	8.43	7350	-10.75	20240229	6050	8.43	20240125	10700	-38.69	20230509	6050	8.43	20240125	1.93	N	311390	500	54 억		72267	N	N	0	N	00	N
106	20240411	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	40	2	0.62	33764400	5209	47.96	6550	6550	6450	8420	4540	6480	6481.94	0.67	0	-1762	6666	6572	6516	6422	6366	6620	6470	55	1940	500	4660	10	1	10979147	716	-12.59	1.57	12	0.05	-518.00	4157.00	10700	20230509	-39.07	6050	20240125	7.77	7350	-11.29	20240229	6050	7.77	20240125	10700	-39.07	20230509	6050	7.77	20240125	1.95	N	311390	500	54 억		74029	N	N	0	N	00	N
107	20240411	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6510	30	2	0.46	30256640	4671	43.00	6550	6550	6450	8420	4540	6480	6477.55	0.67	0	-1741	6666	6572	6516	6422	6366	6620	6470	55	1940	500	4660	10	1	10979147	715	-12.57	1.57	12	0.04	-518.00	4157.00	10700	20230509	-39.16	6050	20240125	7.60	7350	-11.43	20240229	6050	7.60	20240125	10700	-39.16	20230509	6050	7.60	20240125	1.95	N	311390	500	54 억		74029	N	N	0	N	00	N
108	20240411	141007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	20	2	0.31	29102250	4493	41.36	6550	6550	6450	8420	4540	6480	6477.24	0.67	0	-1719	6666	6572	6516	6422	6366	6620	6470	55	1940	500	4660	10	1	10979147	714	-12.55	1.56	12	0.04	-518.00	4157.00	10700	20230509	-39.25	6050	20240125	7.44	7350	-11.56	20240229	6050	7.44	20240125	10700	-39.25	20230509	6050	7.44	20240125	1.95	N	311390	500	54 억		74029	N	N	0	N	00	N
109	20240411	130954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	0	3	0.00	18889320	2913	26.82	6550	6550	6470	8420	4540	6480	6484.49	0.67	0	-1248	6666	6572	6516	6422	6366	6620	6470	55	1940	500	4660	10	1	10979147	711	-12.51	1.56	12	0.03	-518.00	4157.00	10700	20230509	-39.44	6050	20240125	7.11	7350	-11.84	20240229	6050	7.11	20240125	10700	-39.44	20230509	6050	7.11	20240125	1.95	N	311390	500	54 억		74029	N	N	0	N	00	N
110	20240411	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	40	2	0.62	17805590	2746	25.28	6550	6550	6470	8420	4540	6480	6484.19	0.67	0	-1159	6666	6572	6516	6422	6366	6620	6470	55	1940	500	4660	10	1	10979147	716	-12.59	1.57	12	0.03	-518.00	4157.00	10700	20230509	-39.07	6050	20240125	7.77	7350	-11.29	20240229	6050	7.77	20240125	10700	-39.07	20230509	6050	7.77	20240125	1.95	N	311390	500	54 억		74029	N	N	0	N	00	N
111	20240411	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	40	2	0.62	16373120	2525	23.25	6550	6550	6470	8420	4540	6480	6484.40	0.67	0	-1145	6666	6572	6516	6422	6366	6620	6470	55	1940	500	4660	10	1	10979147	716	-12.59	1.57	12	0.02	-518.00	4157.00	10700	20230509	-39.07	6050	20240125	7.77	7350	-11.29	20240229	6050	7.77	20240125	10700	-39.07	20230509	6050	7.77	20240125	1.95	N	311390	500	54 억		74029	N	N	0	N	00	N
112	20240411	101005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	20	2	0.31	15029590	2318	21.34	6550	6550	6470	8420	4540	6480	6483.86	0.67	0	-960	6666	6572	6516	6422	6366	6620	6470	55	1940	500	4660	10	1	10979147	714	-12.55	1.56	12	0.02	-518.00	4157.00	10700	20230509	-39.25	6050	20240125	7.44	7350	-11.56	20240229	6050	7.44	20240125	10700	-39.25	20230509	6050	7.44	20240125	1.95	N	311390	500	54 억		74029	N	N	0	N	00	N
113	20240411	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6490	10	2	0.15	2314310	356	3.28	6550	6550	6490	8420	4540	6480	6500.87	0.67	0	-202	6666	6572	6516	6422	6366	6620	6470	55	1940	500	4660	10	1	10979147	713	-12.53	1.56	12	0.00	-518.00	4157.00	10700	20230509	-39.35	6050	20240125	7.27	7350	-11.70	20240229	6050	7.27	20240125	10700	-39.35	20230509	6050	7.27	20240125	1.95	N	311390	500	54 억		74029	N	N	0	N	00	N
114	20240409	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	10	2	0.15	70650260	10851	53.38	6470	6610	6460	8410	4530	6470	6510.94	0.68	0	-1125	6730	6600	6420	6290	6110	6510	6200	55	1940	500	4650	10	1	10979147	711	-12.51	1.56	12	0.10	-518.00	4157.00	10700	20230509	-39.44	6050	20240125	7.11	7350	-11.84	20240229	6050	7.11	20240125	10700	-39.44	20230509	6050	7.11	20240125	1.95	N	311390	500	54 억		75154	N	N	0	N	00	N
115	20240409	150953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	50	2	0.77	60532470	9290	45.70	6470	6610	6460	8410	4530	6470	6515.87	0.68	0	-1101	6730	6600	6420	6290	6110	6510	6200	55	1940	500	4650	10	1	10979147	716	-12.59	1.57	12	0.08	-518.00	4157.00	10700	20230509	-39.07	6050	20240125	7.77	7350	-11.29	20240229	6050	7.77	20240125	10700	-39.07	20230509	6050	7.77	20240125	1.95	N	311390	500	54 억		75154	N	N	0	N	00	N
116	20240409	140958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6540	70	2	1.08	56768960	8711	42.85	6470	6610	6460	8410	4530	6470	6516.93	0.68	0	-1026	6730	6600	6420	6290	6110	6510	6200	55	1940	500	4650	10	1	10979147	718	-12.63	1.57	12	0.08	-518.00	4157.00	10700	20230509	-38.88	6050	20240125	8.10	7350	-11.02	20240229	6050	8.10	20240125	10700	-38.88	20230509	6050	8.10	20240125	1.95	N	311390	500	54 억		75154	N	N	0	N	00	N
117	20240409	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6510	40	2	0.62	55542050	8523	41.93	6470	6610	6460	8410	4530	6470	6516.73	0.68	0	-992	6730	6600	6420	6290	6110	6510	6200	55	1940	500	4650	10	1	10979147	715	-12.57	1.57	12	0.08	-518.00	4157.00	10700	20230509	-39.16	6050	20240125	7.60	7350	-11.43	20240229	6050	7.60	20240125	10700	-39.16	20230509	6050	7.60	20240125	1.95	N	311390	500	54 억		75154	N	N	0	N	00	N
118	20240409	120955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6530	60	2	0.93	54523590	8367	41.16	6470	6610	6460	8410	4530	6470	6516.50	0.68	0	-941	6730	6600	6420	6290	6110	6510	6200	55	1940	500	4650	10	1	10979147	717	-12.61	1.57	12	0.08	-518.00	4157.00	10700	20230509	-38.97	6050	20240125	7.93	7350	-11.16	20240229	6050	7.93	20240125	10700	-38.97	20230509	6050	7.93	20240125	1.95	N	311390	500	54 억		75154	N	N	0	N	00	N
119	20240409	110953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6560	90	2	1.39	54255550	8326	40.96	6470	6610	6460	8410	4530	6470	6516.40	0.68	0	-922	6730	6600	6420	6290	6110	6510	6200	55	1940	500	4650	10	1	10979147	720	-12.66	1.58	12	0.08	-518.00	4157.00	10700	20230509	-38.69	6050	20240125	8.43	7350	-10.75	20240229	6050	8.43	20240125	10700	-38.69	20230509	6050	8.43	20240125	1.95	N	311390	500	54 억		75154	N	N	0	N	00	N
120	20240409	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6600	130	2	2.01	40239380	6196	30.48	6470	6600	6460	8410	4530	6470	6494.41	0.68	0	-705	6730	6600	6420	6290	6110	6510	6200	55	1940	500	4650	10	1	10979147	725	-12.74	1.59	12	0.06	-518.00	4157.00	10700	20230509	-38.32	6050	20240125	9.09	7350	-10.20	20240229	6050	9.09	20240125	10700	-38.32	20230509	6050	9.09	20240125	1.95	N	311390	500	54 억		75154	N	N	0	N	00	N
121	20240409	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6510	40	2	0.62	5043960	779	3.83	6470	6510	6470	8410	4530	6470	6474.92	0.68	0	-64	6730	6600	6420	6290	6110	6510	6200	55	1940	500	4650	10	1	10979147	715	-12.57	1.57	12	0.01	-518.00	4157.00	10700	20230509	-39.16	6050	20240125	7.60	7350	-11.43	20240229	6050	7.60	20240125	10700	-39.16	20230509	6050	7.60	20240125	1.95	N	311390	500	54 억		75154	N	N	0	N	00	N
122	20240408	160946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6470	230	2	3.69	128857570	20288	86.64	6550	6550	6240	8110	4370	6240	6351.42	0.70	0	-1233	6400	6320	6230	6150	6060	6275	6105	55	1870	500	4490	10	1	10979147	710	-12.49	1.56	12	0.18	-518.00	4157.00	10700	20230509	-39.53	6050	20240125	6.94	7350	-11.97	20240229	6050	6.94	20240125	10700	-39.53	20230509	6050	6.94	20240125	1.96	N	311390	500	54 억		76387	N	N	0	N	00	N
123	20240408	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	260	2	4.17	124279920	19581	83.62	6550	6550	6240	8110	4370	6240	6346.96	0.70	0	-1233	6400	6320	6230	6150	6060	6275	6105	55	1870	500	4490	10	1	10979147	714	-12.55	1.56	12	0.18	-518.00	4157.00	10700	20230509	-39.25	6050	20240125	7.44	7350	-11.56	20240229	6050	7.44	20240125	10700	-39.25	20230509	6050	7.44	20240125	1.96	N	311390	500	54 억		76387	N	N	0	N	00	N
124	20240408	140952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	70	2	1.12	87988200	13979	59.70	6550	6550	6240	8110	4370	6240	6294.31	0.70	0	1072	6400	6320	6230	6150	6060	6275	6105	55	1870	500	4490	10	1	10979147	693	-12.18	1.52	12	0.13	-518.00	4157.00	10700	20230509	-41.03	6050	20240125	4.30	7350	-14.15	20240229	6050	4.30	20240125	10700	-41.03	20230509	6050	4.30	20240125	1.96	N	311390	500	54 억		76387	N	N	0	N	00	N
125	20240408	130946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	70	2	1.12	87969290	13976	59.69	6550	6550	6240	8110	4370	6240	6294.31	0.70	0	1072	6400	6320	6230	6150	6060	6275	6105	55	1870	500	4490	10	1	10979147	693	-12.18	1.52	12	0.13	-518.00	4157.00	10700	20230509	-41.03	6050	20240125	4.30	7350	-14.15	20240229	6050	4.30	20240125	10700	-41.03	20230509	6050	4.30	20240125	1.96	N	311390	500	54 억		76387	N	N	0	N	00	N
126	20240408	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	70	2	1.12	81147010	12888	55.04	6550	6550	6240	8110	4370	6240	6296.32	0.70	0	1031	6400	6320	6230	6150	6060	6275	6105	55	1870	500	4490	10	1	10979147	693	-12.18	1.52	12	0.12	-518.00	4157.00	10700	20230509	-41.03	6050	20240125	4.30	7350	-14.15	20240229	6050	4.30	20240125	10700	-41.03	20230509	6050	4.30	20240125	1.96	N	311390	500	54 억		76387	N	N	0	N	00	N
127	20240408	110956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	60	2	0.96	79747210	12666	54.09	6550	6550	6240	8110	4370	6240	6296.16	0.70	0	1031	6400	6320	6230	6150	6060	6275	6105	55	1870	500	4490	10	1	10979147	692	-12.16	1.52	12	0.12	-518.00	4157.00	10700	20230509	-41.12	6050	20240125	4.13	7350	-14.29	20240229	6050	4.13	20240125	10700	-41.12	20230509	6050	4.13	20240125	1.96	N	311390	500	54 억		76387	N	N	0	N	00	N
128	20240408	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	40	2	0.64	59164400	9381	40.06	6550	6550	6240	8110	4370	6240	6306.83	0.70	0	698	6400	6320	6230	6150	6060	6275	6105	55	1870	500	4490	10	1	10979147	689	-12.12	1.51	12	0.09	-518.00	4157.00	10700	20230509	-41.31	6050	20240125	3.80	7350	-14.56	20240229	6050	3.80	20240125	10700	-41.31	20230509	6050	3.80	20240125	1.96	N	311390	500	54 억		76387	N	N	0	N	00	N
129	20240408	090954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	110	2	1.76	13179240	2034	8.69	6550	6550	6250	8110	4370	6240	6479.47	0.70	0	-119	6400	6320	6230	6150	6060	6275	6105	55	1870	500	4490	10	1	10979147	697	-12.26	1.53	12	0.02	-518.00	4157.00	10700	20230509	-40.65	6050	20240125	4.96	7350	-13.61	20240229	6050	4.96	20240125	10700	-40.65	20230509	6050	4.96	20240125	1.96	N	311390	500	54 억		76387	N	N	0	N	00	N
130	20240405	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	30	2	0.48	144548960	23416	284.52	6250	6310	6140	8070	4350	6210	6173.09	0.59	0	11743	6416	6312	6236	6132	6056	6365	6185	55	1860	500	4470	10	1	10979147	685	-12.05	1.50	12	0.21	-518.00	4157.00	10700	20230509	-41.68	6050	20240125	3.14	7350	-15.10	20240229	6050	3.14	20240125	10700	-41.68	20230509	6050	3.14	20240125	1.96	N	311390	500	54 억		64644	N	N	0	N	00	N
131	20240405	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-30	5	-0.48	139173550	22554	274.05	6250	6310	6140	8070	4350	6210	6170.68	0.59	0	11716	6416	6312	6236	6132	6056	6365	6185	55	1860	500	4470	10	1	10979147	679	-11.93	1.49	12	0.21	-518.00	4157.00	10700	20230509	-42.24	6050	20240125	2.15	7350	-15.92	20240229	6050	2.15	20240125	10700	-42.24	20230509	6050	2.15	20240125	1.96	N	311390	500	54 억		64644	N	N	0	N	00	N
132	20240405	140944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	30	2	0.48	134881400	21861	265.63	6250	6310	6140	8070	4350	6210	6169.96	0.59	0	11736	6416	6312	6236	6132	6056	6365	6185	55	1860	500	4470	10	1	10979147	685	-12.05	1.50	12	0.20	-518.00	4157.00	10700	20230509	-41.68	6050	20240125	3.14	7350	-15.10	20240229	6050	3.14	20240125	10700	-41.68	20230509	6050	3.14	20240125	1.96	N	311390	500	54 억		64644	N	N	0	N	00	N
133	20240405	130940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	30	2	0.48	132355530	21452	260.66	6250	6310	6140	8070	4350	6210	6169.85	0.59	0	11737	6416	6312	6236	6132	6056	6365	6185	55	1860	500	4470	10	1	10979147	685	-12.05	1.50	12	0.20	-518.00	4157.00	10700	20230509	-41.68	6050	20240125	3.14	7350	-15.10	20240229	6050	3.14	20240125	10700	-41.68	20230509	6050	3.14	20240125	1.96	N	311390	500	54 억		64644	N	N	0	N	00	N
134	20240405	120945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	10	2	0.16	127238340	20625	250.61	6250	6310	6140	8070	4350	6210	6169.13	0.59	0	11081	6416	6312	6236	6132	6056	6365	6185	55	1860	500	4470	10	1	10979147	683	-12.01	1.50	12	0.19	-518.00	4157.00	10700	20230509	-41.87	6050	20240125	2.81	7350	-15.37	20240229	6050	2.81	20240125	10700	-41.87	20230509	6050	2.81	20240125	1.96	N	311390	500	54 억		64644	N	N	0	N	00	N
135	20240405	110952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	0	3	0.00	126050340	20434	248.29	6250	6310	6140	8070	4350	6210	6168.66	0.59	0	10902	6416	6312	6236	6132	6056	6365	6185	55	1860	500	4470	10	1	10979147	682	-11.99	1.49	12	0.19	-518.00	4157.00	10700	20230509	-41.96	6050	20240125	2.64	7350	-15.51	20240229	6050	2.64	20240125	10700	-41.96	20230509	6050	2.64	20240125	1.96	N	311390	500	54 억		64644	N	N	0	N	00	N
136	20240405	100826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	40	2	0.64	7614260	1225	14.88	6250	6250	6160	8070	4350	6210	6215.72	0.59	0	206	6416	6312	6236	6132	6056	6365	6185	55	1860	500	4470	10	1	10979147	686	-12.07	1.50	12	0.01	-518.00	4157.00	10700	20230509	-41.59	6050	20240125	3.31	7350	-14.97	20240229	6050	3.31	20240125	10700	-41.59	20230509	6050	3.31	20240125	1.96	N	311390	500	54 억		64644	N	N	0	N	00	N
137	20240405	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	40	2	0.64	37460	6	0.07	6250	6250	6240	8070	4350	6210	6243.33	0.59	0	-4	6416	6312	6236	6132	6056	6365	6185	55	1860	500	4470	10	1	10979147	686	-12.07	1.50	12	0.00	-518.00	4157.00	10700	20230509	-41.59	6050	20240125	3.31	7350	-14.97	20240229	6050	3.31	20240125	10700	-41.59	20230509	6050	3.31	20240125	1.96	N	311390	500	54 억		64644	N	N	0	N	00	N
138	20240404	160930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	-60	5	-0.96	50936980	8182	64.99	6160	6340	6160	8150	4390	6270	6225.49	0.58	0	627	6416	6342	6246	6172	6076	6355	6185	55	1880	500	4510	10	1	10979147	682	-11.99	1.49	12	0.07	-518.00	4157.00	10700	20230509	-41.96	6050	20240125	2.64	7350	-15.51	20240229	6050	2.64	20240125	10700	-41.96	20230509	6050	2.64	20240125	1.97	N	311390	500	54 억		64017	N	N	0	N	00	N
139	20240404	150928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-50	5	-0.80	47719400	7664	60.88	6160	6340	6160	8150	4390	6270	6226.44	0.58	0	827	6416	6342	6246	6172	6076	6355	6185	55	1880	500	4510	10	1	10979147	683	-12.01	1.50	12	0.07	-518.00	4157.00	10700	20230509	-41.87	6050	20240125	2.81	7350	-15.37	20240229	6050	2.81	20240125	10700	-41.87	20230509	6050	2.81	20240125	1.97	N	311390	500	54 억		64017	N	N	0	N	00	N
140	20240404	140934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	70	2	1.12	40247910	6467	51.37	6160	6340	6160	8150	4390	6270	6223.58	0.58	0	556	6416	6342	6246	6172	6076	6355	6185	55	1880	500	4510	10	1	10979147	696	-12.24	1.53	12	0.06	-518.00	4157.00	10700	20230509	-40.75	6050	20240125	4.79	7350	-13.74	20240229	6050	4.79	20240125	10700	-40.75	20230509	6050	4.79	20240125	1.97	N	311390	500	54 억		64017	N	N	0	N	00	N
141	20240404	130923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-10	5	-0.16	32094830	5168	41.05	6160	6270	6160	8150	4390	6270	6210.30	0.58	0	71	6416	6342	6246	6172	6076	6355	6185	55	1880	500	4510	10	1	10979147	687	-12.08	1.51	12	0.05	-518.00	4157.00	10700	20230509	-41.50	6050	20240125	3.47	7350	-14.83	20240229	6050	3.47	20240125	10700	-41.50	20230509	6050	3.47	20240125	1.97	N	311390	500	54 억		64017	N	N	0	N	00	N
142	20240404	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-10	5	-0.16	31055670	5002	39.73	6160	6270	6160	8150	4390	6270	6208.65	0.58	0	71	6416	6342	6246	6172	6076	6355	6185	55	1880	500	4510	10	1	10979147	687	-12.08	1.51	12	0.05	-518.00	4157.00	10700	20230509	-41.50	6050	20240125	3.47	7350	-14.83	20240229	6050	3.47	20240125	10700	-41.50	20230509	6050	3.47	20240125	1.97	N	311390	500	54 억		64017	N	N	0	N	00	N
143	20240404	110932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	0	3	0.00	26542460	4280	34.00	6160	6270	6160	8150	4390	6270	6201.51	0.58	0	71	6416	6342	6246	6172	6076	6355	6185	55	1880	500	4510	10	1	10979147	688	-12.10	1.51	12	0.04	-518.00	4157.00	10700	20230509	-41.40	6050	20240125	3.64	7350	-14.69	20240229	6050	3.64	20240125	10700	-41.40	20230509	6050	3.64	20240125	1.97	N	311390	500	54 억		64017	N	N	0	N	00	N
144	20240404	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-20	5	-0.32	20501450	3310	26.29	6160	6270	6160	8150	4390	6270	6193.79	0.58	0	71	6416	6342	6246	6172	6076	6355	6185	55	1880	500	4510	10	1	10979147	686	-12.07	1.50	12	0.03	-518.00	4157.00	10700	20230509	-41.59	6050	20240125	3.31	7350	-14.97	20240229	6050	3.31	20240125	10700	-41.59	20230509	6050	3.31	20240125	1.97	N	311390	500	54 억		64017	N	N	0	N	00	N
145	20240404	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	0	3	0.00	12282540	1988	15.79	6160	6270	6160	8150	4390	6270	6178.34	0.58	0	0	6416	6342	6246	6172	6076	6355	6185	55	1880	500	4510	10	1	10979147	688	-12.10	1.51	12	0.02	-518.00	4157.00	10700	20230509	-41.40	6050	20240125	3.64	7350	-14.69	20240229	6050	3.64	20240125	10700	-41.40	20230509	6050	3.64	20240125	1.97	N	311390	500	54 억		64017	N	N	0	N	00	N
146	20240403	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	-20	5	-0.32	78239880	12589	157.76	6270	6320	6150	8170	4410	6290	6214.94	0.57	0	1342	6436	6362	6316	6242	6196	6340	6220	55	1880	500	4520	10	1	10979147	688	-12.10	1.51	12	0.11	-518.00	4157.00	10700	20230509	-41.40	6050	20240125	3.64	7350	-14.69	20240229	6050	3.64	20240125	10700	-41.40	20230509	6050	3.64	20240125	1.96	N	311390	500	54 억		62885	N	N	0	N	00	N
147	20240403	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-100	5	-1.59	73692990	11862	148.65	6270	6320	6150	8170	4410	6290	6212.53	0.57	0	1499	6436	6362	6316	6242	6196	6340	6220	55	1880	500	4520	10	1	10979147	680	-11.95	1.49	12	0.11	-518.00	4157.00	10700	20230509	-42.15	6050	20240125	2.31	7350	-15.78	20240229	6050	2.31	20240125	10700	-42.15	20230509	6050	2.31	20240125	1.96	N	311390	500	54 억		62885	N	N	0	N	00	N
148	20240403	140918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-90	5	-1.43	66851160	10760	134.84	6270	6320	6150	8170	4410	6290	6212.93	0.57	0	1457	6436	6362	6316	6242	6196	6340	6220	55	1880	500	4520	10	1	10979147	681	-11.97	1.49	12	0.10	-518.00	4157.00	10700	20230509	-42.06	6050	20240125	2.48	7350	-15.65	20240229	6050	2.48	20240125	10700	-42.06	20230509	6050	2.48	20240125	1.96	N	311390	500	54 억		62885	N	N	0	N	00	N
149	20240403	130923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	-80	5	-1.27	66210240	10657	133.55	6270	6320	6150	8170	4410	6290	6212.84	0.57	0	1554	6436	6362	6316	6242	6196	6340	6220	55	1880	500	4520	10	1	10979147	682	-11.99	1.49	12	0.10	-518.00	4157.00	10700	20230509	-41.96	6050	20240125	2.64	7350	-15.51	20240229	6050	2.64	20240125	10700	-41.96	20230509	6050	2.64	20240125	1.96	N	311390	500	54 억		62885	N	N	0	N	00	N
150	20240403	120917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-70	5	-1.11	64444330	10373	129.99	6270	6320	6150	8170	4410	6290	6212.70	0.57	0	1670	6436	6362	6316	6242	6196	6340	6220	55	1880	500	4520	10	1	10979147	683	-12.01	1.50	12	0.09	-518.00	4157.00	10700	20230509	-41.87	6050	20240125	2.81	7350	-15.37	20240229	6050	2.81	20240125	10700	-41.87	20230509	6050	2.81	20240125	1.96	N	311390	500	54 억		62885	N	N	0	N	00	N
151	20240403	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-60	5	-0.95	60868980	9799	122.79	6270	6320	6150	8170	4410	6290	6211.75	0.57	0	1636	6436	6362	6316	6242	6196	6340	6220	55	1880	500	4520	10	1	10979147	684	-12.03	1.50	12	0.09	-518.00	4157.00	10700	20230509	-41.78	6050	20240125	2.98	7350	-15.24	20240229	6050	2.98	20240125	10700	-41.78	20230509	6050	2.98	20240125	1.96	N	311390	500	54 억		62885	N	N	0	N	00	N
152	20240403	100923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	0	3	0.00	15443970	2471	30.96	6270	6320	6210	8170	4410	6290	6250.09	0.57	0	-61	6436	6362	6316	6242	6196	6340	6220	55	1880	500	4520	10	1	10979147	691	-12.14	1.51	12	0.02	-518.00	4157.00	10700	20230509	-41.21	6050	20240125	3.97	7350	-14.42	20240229	6050	3.97	20240125	10700	-41.21	20230509	6050	3.97	20240125	1.96	N	311390	500	54 억		62885	N	N	0	N	00	N
153	20240403	090925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-30	5	-0.48	112790	18	0.23	6270	6320	6260	8170	4410	6290	6266.11	0.57	0	-16	6436	6362	6316	6242	6196	6340	6220	55	1880	500	4520	10	1	10979147	687	-12.08	1.51	12	0.00	-518.00	4157.00	10700	20230509	-41.50	6050	20240125	3.47	7350	-14.83	20240229	6050	3.47	20240125	10700	-41.50	20230509	6050	3.47	20240125	1.96	N	311390	500	54 억		62885	N	N	0	N	00	N
154	20240402	160910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-100	5	-1.56	50389890	7980	83.89	6390	6390	6270	8300	4480	6390	6314.52	0.58	0	-1109	6496	6442	6376	6322	6256	6470	6350	55	1910	500	4600	10	1	10979147	691	-12.14	1.51	12	0.07	-518.00	4157.00	10700	20230509	-41.21	6050	20240125	3.97	7350	-14.42	20240229	6050	3.97	20240125	10700	-41.21	20230509	6050	3.97	20240125	1.96	N	311390	500	54 억		63994	N	N	0	N	00	N
155	20240402	150918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	-60	5	-0.94	46059900	7292	76.66	6390	6390	6270	8300	4480	6390	6316.50	0.58	0	-1015	6496	6442	6376	6322	6256	6470	6350	55	1910	500	4600	10	1	10979147	695	-12.22	1.52	12	0.07	-518.00	4157.00	10700	20230509	-40.84	6050	20240125	4.63	7350	-13.88	20240229	6050	4.63	20240125	10700	-40.84	20230509	6050	4.63	20240125	1.96	N	311390	500	54 억		63994	N	N	0	N	00	N
156	20240402	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-100	5	-1.56	43474660	6882	72.35	6390	6390	6270	8300	4480	6390	6317.15	0.58	0	-684	6496	6442	6376	6322	6256	6470	6350	55	1910	500	4600	10	1	10979147	691	-12.14	1.51	12	0.06	-518.00	4157.00	10700	20230509	-41.21	6050	20240125	3.97	7350	-14.42	20240229	6050	3.97	20240125	10700	-41.21	20230509	6050	3.97	20240125	1.96	N	311390	500	54 억		63994	N	N	0	N	00	N
157	20240402	130907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-80	5	-1.25	25682700	4054	42.62	6390	6390	6300	8300	4480	6390	6335.15	0.58	0	-240	6496	6442	6376	6322	6256	6470	6350	55	1910	500	4600	10	1	10979147	693	-12.18	1.52	12	0.04	-518.00	4157.00	10700	20230509	-41.03	6050	20240125	4.30	7350	-14.15	20240229	6050	4.30	20240125	10700	-41.03	20230509	6050	4.30	20240125	1.96	N	311390	500	54 억		63994	N	N	0	N	00	N
158	20240402	120905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-80	5	-1.25	22536730	3555	37.37	6390	6390	6300	8300	4480	6390	6339.45	0.58	0	-296	6496	6442	6376	6322	6256	6470	6350	55	1910	500	4600	10	1	10979147	693	-12.18	1.52	12	0.03	-518.00	4157.00	10700	20230509	-41.03	6050	20240125	4.30	7350	-14.15	20240229	6050	4.30	20240125	10700	-41.03	20230509	6050	4.30	20240125	1.96	N	311390	500	54 억		63994	N	N	0	N	00	N
159	20240402	110908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	0	3	0.00	6574040	1030	10.83	6390	6390	6350	8300	4480	6390	6382.56	0.58	0	2	6496	6442	6376	6322	6256	6470	6350	55	1910	500	4600	10	1	10979147	702	-12.34	1.54	12	0.01	-518.00	4157.00	10700	20230509	-40.28	6050	20240125	5.62	7350	-13.06	20240229	6050	5.62	20240125	10700	-40.28	20230509	6050	5.62	20240125	1.96	N	311390	500	54 억		63994	N	N	0	N	00	N
160	20240402	100911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	0	3	0.00	4717750	739	7.77	6390	6390	6370	8300	4480	6390	6383.96	0.58	0	-39	6496	6442	6376	6322	6256	6470	6350	55	1910	500	4600	10	1	10979147	702	-12.34	1.54	12	0.01	-518.00	4157.00	10700	20230509	-40.28	6050	20240125	5.62	7350	-13.06	20240229	6050	5.62	20240125	10700	-40.28	20230509	6050	5.62	20240125	1.96	N	311390	500	54 억		63994	N	N	0	N	00	N
161	20240402	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	0	3	0.00	785970	123	1.29	6390	6390	6390	8300	4480	6390	6390.00	0.58	0	-39	6496	6442	6376	6322	6256	6470	6350	55	1910	500	4600	10	1	10979147	702	-12.34	1.54	12	0.00	-518.00	4157.00	10700	20230509	-40.28	6050	20240125	5.62	7350	-13.06	20240229	6050	5.62	20240125	10700	-40.28	20230509	6050	5.62	20240125	1.96	N	311390	500	54 억		63994	N	N	0	N	00	N
162	20240401	160908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	30	2	0.47	60423380	9504	274.52	6380	6430	6310	8260	4460	6360	6357.67	0.57	0	1310	6540	6450	6400	6310	6260	6425	6285	55	1900	500	4570	10	1	10979147	702	-12.34	1.54	12	0.09	-518.00	4157.00	10700	20230509	-40.28	6050	20240125	5.62	7350	-13.06	20240229	6050	5.62	20240125	10700	-40.28	20230509	6050	5.62	20240125	1.96	N	311390	500	54 억		62684	N	N	0	N	00	N
163	20240401	150908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	20	2	0.31	59759330	9400	271.52	6380	6430	6310	8260	4460	6360	6357.37	0.57	0	1298	6540	6450	6400	6310	6260	6425	6285	55	1900	500	4570	10	1	10979147	700	-12.32	1.53	12	0.09	-518.00	4157.00	10700	20230509	-40.37	6050	20240125	5.45	7350	-13.20	20240229	6050	5.45	20240125	10700	-40.37	20230509	6050	5.45	20240125	1.96	N	311390	500	54 억		62684	N	N	0	N	00	N
164	20240401	140903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	10	2	0.16	55441860	8723	251.96	6380	6430	6310	8260	4460	6360	6355.81	0.57	0	1122	6540	6450	6400	6310	6260	6425	6285	55	1900	500	4570	10	1	10979147	699	-12.30	1.53	12	0.08	-518.00	4157.00	10700	20230509	-40.47	6050	20240125	5.29	7350	-13.33	20240229	6050	5.29	20240125	10700	-40.47	20230509	6050	5.29	20240125	1.96	N	311390	500	54 억		62684	N	N	0	N	00	N
165	20240401	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-20	5	-0.31	54406180	8560	247.26	6380	6430	6310	8260	4460	6360	6355.85	0.57	0	1088	6540	6450	6400	6310	6260	6425	6285	55	1900	500	4570	10	1	10979147	696	-12.24	1.53	12	0.08	-518.00	4157.00	10700	20230509	-40.75	6050	20240125	4.79	7350	-13.74	20240229	6050	4.79	20240125	10700	-40.75	20230509	6050	4.79	20240125	1.96	N	311390	500	54 억		62684	N	N	0	N	00	N
166	20240401	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-10	5	-0.16	32016110	5032	145.35	6380	6430	6320	8260	4460	6360	6362.51	0.57	0	538	6540	6450	6400	6310	6260	6425	6285	55	1900	500	4570	10	1	10979147	697	-12.26	1.53	12	0.05	-518.00	4157.00	10700	20230509	-40.65	6050	20240125	4.96	7350	-13.61	20240229	6050	4.96	20240125	10700	-40.65	20230509	6050	4.96	20240125	1.96	N	311390	500	54 억		62684	N	N	0	N	00	N
167	20240401	110907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	20	2	0.31	26968660	4241	122.50	6380	6430	6320	8260	4460	6360	6359.03	0.57	0	588	6540	6450	6400	6310	6260	6425	6285	55	1900	500	4570	10	1	10979147	700	-12.32	1.53	12	0.04	-518.00	4157.00	10700	20230509	-40.37	6050	20240125	5.45	7350	-13.20	20240229	6050	5.45	20240125	10700	-40.37	20230509	6050	5.45	20240125	1.96	N	311390	500	54 억		62684	N	N	0	N	00	N
168	20240401	100903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	20	2	0.31	10806530	1692	48.87	6380	6430	6360	8260	4460	6360	6387.18	0.57	0	-977	6540	6450	6400	6310	6260	6425	6285	55	1900	500	4570	10	1	10979147	700	-12.32	1.53	12	0.02	-518.00	4157.00	10700	20230509	-40.37	6050	20240125	5.45	7350	-13.20	20240229	6050	5.45	20240125	10700	-40.37	20230509	6050	5.45	20240125	1.96	N	311390	500	54 억		62684	N	N	0	N	00	N
169	20240401	090902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	50	2	0.79	2438050	381	11.01	6380	6430	6380	8260	4460	6360	6401.36	0.57	0	-198	6540	6450	6400	6310	6260	6425	6285	55	1900	500	4570	10	1	10979147	704	-12.37	1.54	12	0.00	-518.00	4157.00	10700	20230509	-40.09	6050	20240125	5.95	7350	-12.79	20240229	6050	5.95	20240125	10700	-40.09	20230509	6050	5.95	20240125	1.96	N	311390	500	54 억		62684	N	N	0	N	00	N