KissMeData/194700/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	160944	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10390	760	2	7.89	5001965980	483853	1153.79	9640	10670	9640	12510	6750	9630	10337.77	3.46	0	85527	9803	9716	9603	9516	9403	9760	9560	94	2880	500	7120	10	1	18754848	1949	8.84	0.97	12	2.58	1175.00	10676.00	13880	20231031	-25.14	7470	20230726	39.09	13230	-21.47	20240110	9050	14.81	20240416	13880	-25.14	20231031	7470	39.09	20230726	2.91	N	194700	500	93 억		648844	N	N	0	N	00	N
3	20240430	150956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10480	850	2	8.83	4830693270	467451	1114.68	9640	10670	9640	12510	6750	9630	10334.12	3.46	0	88296	9803	9716	9603	9516	9403	9760	9560	94	2880	500	7120	10	1	18754848	1966	8.92	0.98	12	2.49	1175.00	10676.00	13880	20231031	-24.50	7470	20230726	40.29	13230	-20.79	20240110	9050	15.80	20240416	13880	-24.50	20231031	7470	40.29	20230726	2.91	N	194700	500	93 억		648844	N	N	0	N	00	N
4	20240430	140956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10510	880	2	9.14	4291541120	415937	991.84	9640	10670	9640	12510	6750	9630	10317.77	3.46	0	87393	9803	9716	9603	9516	9403	9760	9560	94	2880	500	7120	10	1	18754848	1971	8.94	0.98	12	2.22	1175.00	10676.00	13880	20231031	-24.28	7470	20230726	40.70	13230	-20.56	20240110	9050	16.13	20240416	13880	-24.28	20231031	7470	40.70	20230726	2.91	N	194700	500	93 억		648844	N	N	0	N	00	N
5	20240430	130953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10450	820	2	8.52	2465289990	242710	578.76	9640	10460	9640	12510	6750	9630	10157.35	3.46	0	41190	9803	9716	9603	9516	9403	9760	9560	94	2880	500	7120	10	1	18754848	1960	8.89	0.98	12	1.29	1175.00	10676.00	13880	20231031	-24.71	7470	20230726	39.89	13230	-21.01	20240110	9050	15.47	20240416	13880	-24.71	20231031	7470	39.89	20230726	2.91	N	194700	500	93 억		648844	N	N	0	N	00	N
6	20240430	120954	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10170	540	2	5.61	1431676170	142824	340.58	9640	10180	9640	12510	6750	9630	10024.06	3.46	0	24382	9803	9716	9603	9516	9403	9760	9560	94	2880	500	7120	10	1	18754848	1907	8.66	0.95	12	0.76	1175.00	10676.00	13880	20231031	-26.73	7470	20230726	36.14	13230	-23.13	20240110	9050	12.38	20240416	13880	-26.73	20231031	7470	36.14	20230726	2.91	N	194700	500	93 억		648844	N	N	0	N	00	N
7	20240430	110950	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10120	490	2	5.09	1042344210	104407	248.97	9640	10180	9640	12510	6750	9630	9983.47	3.46	0	28279	9803	9716	9603	9516	9403	9760	9560	94	2880	500	7120	10	1	18754848	1898	8.61	0.95	12	0.56	1175.00	10676.00	13880	20231031	-27.09	7470	20230726	35.48	13230	-23.51	20240110	9050	11.82	20240416	13880	-27.09	20231031	7470	35.48	20230726	2.91	N	194700	500	93 억		648844	N	N	0	N	00	N
8	20240430	100951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9980	350	2	3.63	490999190	49597	118.27	9640	10020	9640	12510	6750	9630	9899.78	3.46	0	16262	9803	9716	9603	9516	9403	9760	9560	94	2880	500	7120	10	1	18754848	1872	8.49	0.93	12	0.26	1175.00	10676.00	13880	20231031	-28.10	7470	20230726	33.60	13230	-24.57	20240110	9050	10.28	20240416	13880	-28.10	20231031	7470	33.60	20230726	2.91	N	194700	500	93 억		648844	N	N	0	N	00	N
9	20240430	091001	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9790	160	2	1.66	74846600	7671	18.29	9640	9810	9640	12510	6750	9630	9757.09	3.46	0	4195	9803	9716	9603	9516	9403	9760	9560	94	2880	500	7120	10	1	18754848	1836	8.33	0.92	12	0.04	1175.00	10676.00	13880	20231031	-29.47	7470	20230726	31.06	13230	-26.00	20240110	9050	8.18	20240416	13880	-29.47	20231031	7470	31.06	20230726	2.91	N	194700	500	93 억		648844	N	N	0	N	00	N
10	20240429	160941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9630	170	2	1.80	402659590	41921	88.31	9490	9690	9490	12290	6630	9460	9605.20	3.45	0	2450	9813	9636	9513	9336	9213	9575	9275	94	2830	500	7000	10	1	18754848	1806	8.20	0.90	12	0.22	1175.00	10676.00	13880	20231031	-30.62	7470	20230726	28.92	13230	-27.21	20240110	9050	6.41	20240416	13880	-30.62	20231031	7470	28.92	20230726	2.90	N	194700	500	93 억		646173	N	N	0	N	00	N
11	20240429	150951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9610	150	2	1.59	359521650	37439	78.87	9490	9690	9490	12290	6630	9460	9602.86	3.45	0	4980	9813	9636	9513	9336	9213	9575	9275	94	2830	500	7000	10	1	18754848	1802	8.18	0.90	12	0.20	1175.00	10676.00	13880	20231031	-30.76	7470	20230726	28.65	13230	-27.36	20240110	9050	6.19	20240416	13880	-30.76	20231031	7470	28.65	20230726	2.90	N	194700	500	93 억		646173	N	N	0	N	00	N
12	20240429	140912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9660	200	2	2.11	297407400	30968	65.24	9490	9690	9490	12290	6630	9460	9603.70	3.45	0	7093	9813	9636	9513	9336	9213	9575	9275	94	2830	500	7000	10	1	18754848	1812	8.22	0.90	12	0.17	1175.00	10676.00	13880	20231031	-30.40	7470	20230726	29.32	13230	-26.98	20240110	9050	6.74	20240416	13880	-30.40	20231031	7470	29.32	20230726	2.90	N	194700	500	93 억		646173	N	N	0	N	00	N
13	20240429	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9630	170	2	1.80	265023720	27612	58.17	9490	9690	9490	12290	6630	9460	9598.14	3.45	0	7733	9813	9636	9513	9336	9213	9575	9275	94	2830	500	7000	10	1	18754848	1806	8.20	0.90	12	0.15	1175.00	10676.00	13880	20231031	-30.62	7470	20230726	28.92	13230	-27.21	20240110	9050	6.41	20240416	13880	-30.62	20231031	7470	28.92	20230726	2.90	N	194700	500	93 억		646173	N	N	0	N	00	N
14	20240429	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9640	180	2	1.90	180127600	18818	39.64	9490	9670	9490	12290	6630	9460	9572.09	3.45	0	4921	9813	9636	9513	9336	9213	9575	9275	94	2830	500	7000	10	1	18754848	1808	8.20	0.90	12	0.10	1175.00	10676.00	13880	20231031	-30.55	7470	20230726	29.05	13230	-27.14	20240110	9050	6.52	20240416	13880	-30.55	20231031	7470	29.05	20230726	2.90	N	194700	500	93 억		646173	N	N	0	N	00	N
15	20240429	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9510	50	2	0.53	129679460	13544	28.53	9490	9670	9490	12290	6630	9460	9574.68	3.45	0	4284	9813	9636	9513	9336	9213	9575	9275	94	2830	500	7000	10	1	18754848	1784	8.09	0.89	12	0.07	1175.00	10676.00	13880	20231031	-31.48	7470	20230726	27.31	13230	-28.12	20240110	9050	5.08	20240416	13880	-31.48	20231031	7470	27.31	20230726	2.90	N	194700	500	93 억		646173	N	N	0	N	00	N
16	20240429	100949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9590	130	2	1.37	91617420	9556	20.13	9490	9670	9490	12290	6630	9460	9587.42	3.45	0	3764	9813	9636	9513	9336	9213	9575	9275	94	2830	500	7000	10	1	18754848	1799	8.16	0.90	12	0.05	1175.00	10676.00	13880	20231031	-30.91	7470	20230726	28.38	13230	-27.51	20240110	9050	5.97	20240416	13880	-30.91	20231031	7470	28.38	20230726	2.90	N	194700	500	93 억		646173	N	N	0	N	00	N
17	20240429	090949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9540	80	2	0.85	9590900	1009	2.13	9490	9540	9490	12290	6630	9460	9505.35	3.45	0	383	9813	9636	9513	9336	9213	9575	9275	94	2830	500	7000	10	1	18754848	1789	8.12	0.89	12	0.01	1175.00	10676.00	13880	20231031	-31.27	7470	20230726	27.71	13230	-27.89	20240110	9050	5.41	20240416	13880	-31.27	20231031	7470	27.71	20230726	2.90	N	194700	500	93 억		646173	N	N	0	N	00	N
18	20240426	160945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9460	-70	5	-0.73	446241720	47213	257.68	9690	9690	9390	12380	6680	9530	9451.67	3.47	0	-5705	9863	9696	9573	9406	9283	9635	9345	94	2850	500	7050	10	1	18754848	1774	8.05	0.89	12	0.25	1175.00	10676.00	13880	20231031	-31.84	7470	20230726	26.64	13230	-28.50	20240110	9050	4.53	20240416	13880	-31.84	20231031	7470	26.64	20230726	2.92	N	194700	500	93 억		651508	N	N	0	N	00	N
19	20240426	150946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9450	-80	5	-0.84	434565230	45974	250.92	9690	9690	9390	12380	6680	9530	9452.41	3.47	0	-5826	9863	9696	9573	9406	9283	9635	9345	94	2850	500	7050	10	1	18754848	1772	8.04	0.89	12	0.25	1175.00	10676.00	13880	20231031	-31.92	7470	20230726	26.51	13230	-28.57	20240110	9050	4.42	20240416	13880	-31.92	20231031	7470	26.51	20230726	2.92	N	194700	500	93 억		651508	N	N	0	N	00	N
20	20240426	140944	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9420	-110	5	-1.15	352036630	37222	203.15	9690	9690	9390	12380	6680	9530	9457.76	3.47	0	-6711	9863	9696	9573	9406	9283	9635	9345	94	2850	500	7050	10	1	18754848	1767	8.02	0.88	12	0.20	1175.00	10676.00	13880	20231031	-32.13	7470	20230726	26.10	13230	-28.80	20240110	9050	4.09	20240416	13880	-32.13	20231031	7470	26.10	20230726	2.92	N	194700	500	93 억		651508	N	N	0	N	00	N
21	20240426	130946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9470	-60	5	-0.63	304640970	32205	175.77	9690	9690	9390	12380	6680	9530	9459.43	3.47	0	-6719	9863	9696	9573	9406	9283	9635	9345	94	2850	500	7050	10	1	18754848	1776	8.06	0.89	12	0.17	1175.00	10676.00	13880	20231031	-31.77	7470	20230726	26.77	13230	-28.42	20240110	9050	4.64	20240416	13880	-31.77	20231031	7470	26.77	20230726	2.92	N	194700	500	93 억		651508	N	N	0	N	00	N
22	20240426	120943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9500	-30	5	-0.31	125740030	13257	72.36	9690	9690	9390	12380	6680	9530	9484.80	3.47	0	-2084	9863	9696	9573	9406	9283	9635	9345	94	2850	500	7050	10	1	18754848	1782	8.09	0.89	12	0.07	1175.00	10676.00	13880	20231031	-31.56	7470	20230726	27.18	13230	-28.19	20240110	9050	4.97	20240416	13880	-31.56	20231031	7470	27.18	20230726	2.92	N	194700	500	93 억		651508	N	N	0	N	00	N
23	20240426	110943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9430	-100	5	-1.05	90336310	9509	51.90	9690	9690	9390	12380	6680	9530	9500.09	3.47	0	-2470	9863	9696	9573	9406	9283	9635	9345	94	2850	500	7050	10	1	18754848	1769	8.03	0.88	12	0.05	1175.00	10676.00	13880	20231031	-32.06	7470	20230726	26.24	13230	-28.72	20240110	9050	4.20	20240416	13880	-32.06	20231031	7470	26.24	20230726	2.92	N	194700	500	93 억		651508	N	N	0	N	00	N
24	20240426	100943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9500	-30	5	-0.31	56311280	5912	32.27	9690	9690	9480	12380	6680	9530	9524.91	3.47	0	-744	9863	9696	9573	9406	9283	9635	9345	94	2850	500	7050	10	1	18754848	1782	8.09	0.89	12	0.03	1175.00	10676.00	13880	20231031	-31.56	7470	20230726	27.18	13230	-28.19	20240110	9050	4.97	20240416	13880	-31.56	20231031	7470	27.18	20230726	2.92	N	194700	500	93 억		651508	N	N	0	N	00	N
25	20240426	090947	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9590	60	2	0.63	19139520	2005	10.94	9690	9690	9530	12380	6680	9530	9545.90	3.47	0	-496	9863	9696	9573	9406	9283	9635	9345	94	2850	500	7050	10	1	18754848	1799	8.16	0.90	12	0.01	1175.00	10676.00	13880	20231031	-30.91	7470	20230726	28.38	13230	-27.51	20240110	9050	5.97	20240416	13880	-30.91	20231031	7470	28.38	20230726	2.92	N	194700	500	93 억		651508	N	N	0	N	00	N
26	20240425	160938	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9530	-150	5	-1.55	175039380	18321	58.56	9610	9740	9450	12580	6780	9680	9554.03	3.49	0	-2416	9846	9762	9706	9622	9566	9735	9595	94	2900	500	7160	10	1	18754848	1787	8.11	0.89	12	0.10	1175.00	10676.00	13880	20231031	-31.34	7470	20230726	27.58	13230	-27.97	20240110	9050	5.30	20240416	13880	-31.34	20231031	7470	27.58	20230726	2.94	N	194700	500	93 억		653632	N	N	0	N	00	N
27	20240425	150944	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9560	-120	5	-1.24	165655200	17336	55.41	9610	9740	9450	12580	6780	9680	9555.56	3.49	0	-2244	9846	9762	9706	9622	9566	9735	9595	94	2900	500	7160	10	1	18754848	1793	8.14	0.90	12	0.09	1175.00	10676.00	13880	20231031	-31.12	7470	20230726	27.98	13230	-27.74	20240110	9050	5.64	20240416	13880	-31.12	20231031	7470	27.98	20230726	2.94	N	194700	500	93 억		653632	N	N	0	N	00	N
28	20240425	140941	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9590	-90	5	-0.93	58868250	6106	19.52	9610	9740	9590	12580	6780	9680	9641.05	3.49	0	-2959	9846	9762	9706	9622	9566	9735	9595	94	2900	500	7160	10	1	18754848	1799	8.16	0.90	12	0.03	1175.00	10676.00	13880	20231031	-30.91	7470	20230726	28.38	13230	-27.51	20240110	9050	5.97	20240416	13880	-30.91	20231031	7470	28.38	20230726	2.94	N	194700	500	93 억		653632	N	N	0	N	00	N
29	20240425	130942	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9650	-30	5	-0.31	36111360	3740	11.95	9610	9740	9610	12580	6780	9680	9655.44	3.49	0	-1698	9846	9762	9706	9622	9566	9735	9595	94	2900	500	7160	10	1	18754848	1810	8.21	0.90	12	0.02	1175.00	10676.00	13880	20231031	-30.48	7470	20230726	29.18	13230	-27.06	20240110	9050	6.63	20240416	13880	-30.48	20231031	7470	29.18	20230726	2.94	N	194700	500	93 억		653632	N	N	0	N	00	N
30	20240425	120938	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9650	-30	5	-0.31	31376830	3249	10.38	9610	9740	9610	12580	6780	9680	9657.38	3.49	0	-1504	9846	9762	9706	9622	9566	9735	9595	94	2900	500	7160	10	1	18754848	1810	8.21	0.90	12	0.02	1175.00	10676.00	13880	20231031	-30.48	7470	20230726	29.18	13230	-27.06	20240110	9050	6.63	20240416	13880	-30.48	20231031	7470	29.18	20230726	2.94	N	194700	500	93 억		653632	N	N	0	N	00	N
31	20240425	110940	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9680	0	3	0.00	27727790	2871	9.18	9610	9740	9610	12580	6780	9680	9657.89	3.49	0	-1278	9846	9762	9706	9622	9566	9735	9595	94	2900	500	7160	10	1	18754848	1815	8.24	0.91	12	0.02	1175.00	10676.00	13880	20231031	-30.26	7470	20230726	29.59	13230	-26.83	20240110	9050	6.96	20240416	13880	-30.26	20231031	7470	29.59	20230726	2.94	N	194700	500	93 억		653632	N	N	0	N	00	N
32	20240425	100940	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9650	-30	5	-0.31	20250300	2096	6.70	9610	9740	9610	12580	6780	9680	9661.40	3.49	0	-1067	9846	9762	9706	9622	9566	9735	9595	94	2900	500	7160	10	1	18754848	1810	8.21	0.90	12	0.01	1175.00	10676.00	13880	20231031	-30.48	7470	20230726	29.18	13230	-27.06	20240110	9050	6.63	20240416	13880	-30.48	20231031	7470	29.18	20230726	2.94	N	194700	500	93 억		653632	N	N	0	N	00	N
33	20240425	090943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9730	50	2	0.52	2653880	274	0.88	9610	9740	9610	12580	6780	9680	9685.69	3.49	0	-150	9846	9762	9706	9622	9566	9735	9595	94	2900	500	7160	10	1	18754848	1825	8.28	0.91	12	0.00	1175.00	10676.00	13880	20231031	-29.90	7470	20230726	30.25	13230	-26.46	20240110	9050	7.51	20240416	13880	-29.90	20231031	7470	30.25	20230726	2.94	N	194700	500	93 억		653632	N	N	0	N	00	N
34	20240424	160922	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9680	100	2	1.04	303910320	31267	58.48	9720	9790	9650	12450	6710	9580	9719.84	3.51	0	-4330	9860	9720	9650	9510	9440	9685	9475	94	2870	500	7080	10	1	18754848	1815	8.24	0.91	12	0.17	1175.00	10676.00	13880	20231031	-30.26	7470	20230726	29.59	13230	-26.83	20240110	9050	6.96	20240416	13880	-30.26	20231031	7470	29.59	20230726	2.99	N	194700	500	93 억		657962	N	N	1	N	00	N
35	20240424	150939	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9680	100	2	1.04	278352350	28620	53.53	9720	9790	9650	12450	6710	9580	9725.80	3.51	0	-4806	9860	9720	9650	9510	9440	9685	9475	94	2870	500	7080	10	1	18754848	1815	8.24	0.91	12	0.15	1175.00	10676.00	13880	20231031	-30.26	7470	20230726	29.59	13230	-26.83	20240110	9050	6.96	20240416	13880	-30.26	20231031	7470	29.59	20230726	2.99	N	194700	500	93 억		657962	N	N	1	N	00	N
36	20240424	140937	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9690	110	2	1.15	244458410	25120	46.98	9720	9790	9650	12450	6710	9580	9731.62	3.51	0	-5253	9860	9720	9650	9510	9440	9685	9475	94	2870	500	7080	10	1	18754848	1817	8.25	0.91	12	0.13	1175.00	10676.00	13880	20231031	-30.19	7470	20230726	29.72	13230	-26.76	20240110	9050	7.07	20240416	13880	-30.19	20231031	7470	29.72	20230726	2.99	N	194700	500	93 억		657962	N	N	1	N	00	N
37	20240424	130941	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9710	130	2	1.36	215016850	22082	41.30	9720	9790	9650	12450	6710	9580	9737.20	3.51	0	-4854	9860	9720	9650	9510	9440	9685	9475	94	2870	500	7080	10	1	18754848	1821	8.26	0.91	12	0.12	1175.00	10676.00	13880	20231031	-30.04	7470	20230726	29.99	13230	-26.61	20240110	9050	7.29	20240416	13880	-30.04	20231031	7470	29.99	20230726	2.99	N	194700	500	93 억		657962	N	N	1	N	00	N
38	20240424	120937	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9730	150	2	1.57	178250730	18307	34.24	9720	9790	9650	12450	6710	9580	9736.75	3.51	0	-4176	9860	9720	9650	9510	9440	9685	9475	94	2870	500	7080	10	1	18754848	1825	8.28	0.91	12	0.10	1175.00	10676.00	13880	20231031	-29.90	7470	20230726	30.25	13230	-26.46	20240110	9050	7.51	20240416	13880	-29.90	20231031	7470	30.25	20230726	2.99	N	194700	500	93 억		657962	N	N	1	N	00	N
39	20240424	110935	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9700	120	2	1.25	158579970	16283	30.46	9720	9790	9650	12450	6710	9580	9738.99	3.51	0	-4378	9860	9720	9650	9510	9440	9685	9475	94	2870	500	7080	10	1	18754848	1819	8.26	0.91	12	0.09	1175.00	10676.00	13880	20231031	-30.12	7470	20230726	29.85	13230	-26.68	20240110	9050	7.18	20240416	13880	-30.12	20231031	7470	29.85	20230726	2.99	N	194700	500	93 억		657962	N	N	1	N	00	N
40	20240424	100933	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9770	190	2	1.98	89964160	9227	17.26	9720	9790	9650	12450	6710	9580	9750.10	3.51	0	-1744	9860	9720	9650	9510	9440	9685	9475	94	2870	500	7080	10	1	18754848	1832	8.31	0.92	12	0.05	1175.00	10676.00	13880	20231031	-29.61	7470	20230726	30.79	13230	-26.15	20240110	9050	7.96	20240416	13880	-29.61	20231031	7470	30.79	20230726	2.99	N	194700	500	93 억		657962	N	N	1	N	00	N
41	20240424	090937	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9720	140	2	1.46	9057580	932	1.74	9720	9720	9680	12450	6710	9580	9718.43	3.51	0	-635	9860	9720	9650	9510	9440	9685	9475	94	2870	500	7080	10	1	18754848	1823	8.27	0.91	12	0.00	1175.00	10676.00	13880	20231031	-29.97	7470	20230726	30.12	13230	-26.53	20240110	9050	7.40	20240416	13880	-29.97	20231031	7470	30.12	20230726	2.99	N	194700	500	93 억		657962	N	N	1	N	00	N
42	20240423	160911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9580	-10	5	-0.10	517679620	53451	99.15	9680	9790	9580	12460	6720	9590	9685.13	3.55	0	-8785	9796	9692	9556	9452	9316	9745	9505	94	2870	500	7090	10	1	18754848	1797	8.15	0.90	12	0.28	1175.00	10676.00	13880	20231031	-30.98	7470	20230726	28.25	13230	-27.59	20240110	9050	5.86	20240416	13880	-30.98	20231031	7470	28.25	20230726	3.00	N	194700	500	93 억		666458	N	N	1	N	00	N
43	20240423	150932	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9590	0	3	0.00	504205360	52046	96.54	9680	9790	9580	12460	6720	9590	9687.69	3.55	0	-8660	9796	9692	9556	9452	9316	9745	9505	94	2870	500	7090	10	1	18754848	1799	8.16	0.90	12	0.28	1175.00	10676.00	13880	20231031	-30.91	7470	20230726	28.38	13230	-27.51	20240110	9050	5.97	20240416	13880	-30.91	20231031	7470	28.38	20230726	3.00	N	194700	500	93 억		666458	N	N	3	N	00	N
44	20240423	140932	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9590	0	3	0.00	458273290	47264	87.67	9680	9790	9590	12460	6720	9590	9696.03	3.55	0	-8604	9796	9692	9556	9452	9316	9745	9505	94	2870	500	7090	10	1	18754848	1799	8.16	0.90	12	0.25	1175.00	10676.00	13880	20231031	-30.91	7470	20230726	28.38	13230	-27.51	20240110	9050	5.97	20240416	13880	-30.91	20231031	7470	28.38	20230726	3.00	N	194700	500	93 억		666458	N	N	3	N	00	N
45	20240423	130930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9680	90	2	0.94	374571070	38583	71.57	9680	9790	9600	12460	6720	9590	9708.19	3.55	0	-2581	9796	9692	9556	9452	9316	9745	9505	94	2870	500	7090	10	1	18754848	1815	8.24	0.91	12	0.21	1175.00	10676.00	13880	20231031	-30.26	7470	20230726	29.59	13230	-26.83	20240110	9050	6.96	20240416	13880	-30.26	20231031	7470	29.59	20230726	3.00	N	194700	500	93 억		666458	N	N	3	N	00	N
46	20240423	120930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9750	160	2	1.67	341802220	35207	65.31	9680	9790	9600	12460	6720	9590	9708.36	3.55	0	-1537	9796	9692	9556	9452	9316	9745	9505	94	2870	500	7090	10	1	18754848	1829	8.30	0.91	12	0.19	1175.00	10676.00	13880	20231031	-29.76	7470	20230726	30.52	13230	-26.30	20240110	9050	7.73	20240416	13880	-29.76	20231031	7470	30.52	20230726	3.00	N	194700	500	93 억		666458	N	N	3	N	00	N
47	20240423	110931	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9700	110	2	1.15	295017440	30395	56.38	9680	9790	9600	12460	6720	9590	9706.12	3.55	0	-693	9796	9692	9556	9452	9316	9745	9505	94	2870	500	7090	10	1	18754848	1819	8.26	0.91	12	0.16	1175.00	10676.00	13880	20231031	-30.12	7470	20230726	29.85	13230	-26.68	20240110	9050	7.18	20240416	13880	-30.12	20231031	7470	29.85	20230726	3.00	N	194700	500	93 억		666458	N	N	3	N	00	N
48	20240423	100929	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9750	160	2	1.67	206217730	21242	39.40	9680	9790	9600	12460	6720	9590	9708.02	3.55	0	4224	9796	9692	9556	9452	9316	9745	9505	94	2870	500	7090	10	1	18754848	1829	8.30	0.91	12	0.11	1175.00	10676.00	13880	20231031	-29.76	7470	20230726	30.52	13230	-26.30	20240110	9050	7.73	20240416	13880	-29.76	20231031	7470	30.52	20230726	3.00	N	194700	500	93 억		666458	N	N	3	N	00	N
49	20240423	090930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9690	100	2	1.04	17680470	1831	3.40	9680	9700	9600	12460	6720	9590	9656.18	3.55	0	622	9796	9692	9556	9452	9316	9745	9505	94	2870	500	7090	10	1	18754848	1817	8.25	0.91	12	0.01	1175.00	10676.00	13880	20231031	-30.19	7470	20230726	29.72	13230	-26.76	20240110	9050	7.07	20240416	13880	-30.19	20231031	7470	29.72	20230726	3.00	N	194700	500	93 억		666458	N	N	3	N	00	N
50	20240422	160927	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9590	150	2	1.59	514611950	53838	72.60	9560	9660	9420	12270	6610	9440	9558.52	3.57	0	-1554	9846	9642	9396	9192	8946	9520	9070	94	2830	500	6980	10	1	18754848	1799	8.16	0.90	12	0.29	1175.00	10676.00	13880	20231031	-30.91	7470	20230726	28.38	13230	-27.51	20240110	9050	5.97	20240416	13880	-30.91	20231031	7470	28.38	20230726	3.13	N	194700	500	93 억		669079	N	N	3	N	00	N
51	20240422	150925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9570	130	2	1.38	508525210	53203	71.74	9560	9660	9420	12270	6610	9440	9558.21	3.57	0	-1465	9846	9642	9396	9192	8946	9520	9070	94	2830	500	6980	10	1	18754848	1795	8.14	0.90	12	0.28	1175.00	10676.00	13880	20231031	-31.05	7470	20230726	28.11	13230	-27.66	20240110	9050	5.75	20240416	13880	-31.05	20231031	7470	28.11	20230726	3.13	N	194700	500	93 억		669079	N	N	0	N	00	N
52	20240422	140926	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9600	160	2	1.69	468024960	48973	66.04	9560	9660	9420	12270	6610	9440	9556.80	3.57	0	119	9846	9642	9396	9192	8946	9520	9070	94	2830	500	6980	10	1	18754848	1800	8.17	0.90	12	0.26	1175.00	10676.00	13880	20231031	-30.84	7470	20230726	28.51	13230	-27.44	20240110	9050	6.08	20240416	13880	-30.84	20231031	7470	28.51	20230726	3.13	N	194700	500	93 억		669079	N	N	0	N	00	N
53	20240422	130924	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9620	180	2	1.91	416163410	43571	58.75	9560	9660	9420	12270	6610	9440	9551.39	3.57	0	3322	9846	9642	9396	9192	8946	9520	9070	94	2830	500	6980	10	1	18754848	1804	8.19	0.90	12	0.23	1175.00	10676.00	13880	20231031	-30.69	7470	20230726	28.78	13230	-27.29	20240110	9050	6.30	20240416	13880	-30.69	20231031	7470	28.78	20230726	3.13	N	194700	500	93 억		669079	N	N	0	N	00	N
54	20240422	120923	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9630	190	2	2.01	355166670	37243	50.22	9560	9650	9420	12270	6610	9440	9536.47	3.57	0	4158	9846	9642	9396	9192	8946	9520	9070	94	2830	500	6980	10	1	18754848	1806	8.20	0.90	12	0.20	1175.00	10676.00	13880	20231031	-30.62	7470	20230726	28.92	13230	-27.21	20240110	9050	6.41	20240416	13880	-30.62	20231031	7470	28.92	20230726	3.13	N	194700	500	93 억		669079	N	N	0	N	00	N
55	20240422	110924	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9580	140	2	1.48	322432620	33831	45.62	9560	9650	9420	12270	6610	9440	9530.69	3.57	0	4456	9846	9642	9396	9192	8946	9520	9070	94	2830	500	6980	10	1	18754848	1797	8.15	0.90	12	0.18	1175.00	10676.00	13880	20231031	-30.98	7470	20230726	28.25	13230	-27.59	20240110	9050	5.86	20240416	13880	-30.98	20231031	7470	28.25	20230726	3.13	N	194700	500	93 억		669079	N	N	0	N	00	N
56	20240422	100925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9580	140	2	1.48	239101420	25124	33.88	9560	9650	9420	12270	6610	9440	9516.85	3.57	0	9299	9846	9642	9396	9192	8946	9520	9070	94	2830	500	6980	10	1	18754848	1797	8.15	0.90	12	0.13	1175.00	10676.00	13880	20231031	-30.98	7470	20230726	28.25	13230	-27.59	20240110	9050	5.86	20240416	13880	-30.98	20231031	7470	28.25	20230726	3.13	N	194700	500	93 억		669079	N	N	0	N	00	N
57	20240422	090925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9440	0	3	0.00	16635460	1760	2.37	9560	9560	9430	12270	6610	9440	9451.97	3.57	0	-32	9846	9642	9396	9192	8946	9520	9070	94	2830	500	6980	10	1	18754848	1770	8.03	0.88	12	0.01	1175.00	10676.00	13880	20231031	-31.99	7470	20230726	26.37	13230	-28.65	20240110	9050	4.31	20240416	13880	-31.99	20231031	7470	26.37	20230726	3.13	N	194700	500	93 억		669079	N	N	0	N	00	N
58	20240419	160843	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9440	-100	5	-1.05	692894900	74155	83.82	9490	9600	9150	12400	6680	9540	9343.87	3.61	0	-7590	9946	9742	9486	9282	9026	9845	9385	94	2860	500	7050	10	1	18754848	1770	8.03	0.88	12	0.40	1175.00	10676.00	13880	20231031	-31.99	7470	20230726	26.37	13230	-28.65	20240110	9050	4.31	20240416	13880	-31.99	20231031	7470	26.37	20230726	3.27	N	194700	500	93 억		676688	N	N	0	N	00	N
59	20240419	150850	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9460	-80	5	-0.84	671607080	71905	81.27	9490	9600	9150	12400	6680	9540	9340.20	3.61	0	-6219	9946	9742	9486	9282	9026	9845	9385	94	2860	500	7050	10	1	18754848	1774	8.05	0.89	12	0.38	1175.00	10676.00	13880	20231031	-31.84	7470	20230726	26.64	13230	-28.50	20240110	9050	4.53	20240416	13880	-31.84	20231031	7470	26.64	20230726	3.27	N	194700	500	93 억		676688	N	N	0	N	00	N
60	20240419	140842	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9470	-70	5	-0.73	580374520	62251	70.36	9490	9600	9150	12400	6680	9540	9323.14	3.61	0	-598	9946	9742	9486	9282	9026	9845	9385	94	2860	500	7050	10	1	18754848	1776	8.06	0.89	12	0.33	1175.00	10676.00	13880	20231031	-31.77	7470	20230726	26.77	13230	-28.42	20240110	9050	4.64	20240416	13880	-31.77	20231031	7470	26.77	20230726	3.27	N	194700	500	93 억		676688	N	N	0	N	00	N
61	20240419	130843	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9230	-310	5	-3.25	416927960	44849	50.69	9490	9600	9150	12400	6680	9540	9296.26	3.61	0	-5554	9946	9742	9486	9282	9026	9845	9385	94	2860	500	7050	10	1	18754848	1731	7.86	0.86	12	0.24	1175.00	10676.00	13880	20231031	-33.50	7470	20230726	23.56	13230	-30.23	20240110	9050	1.99	20240416	13880	-33.50	20231031	7470	23.56	20230726	3.27	N	194700	500	93 억		676688	N	N	0	N	00	N
62	20240419	120839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9240	-300	5	-3.14	358572400	38507	43.52	9490	9600	9150	12400	6680	9540	9311.88	3.61	0	-5826	9946	9742	9486	9282	9026	9845	9385	94	2860	500	7050	10	1	18754848	1733	7.86	0.87	12	0.21	1175.00	10676.00	13880	20231031	-33.43	7470	20230726	23.69	13230	-30.16	20240110	9050	2.10	20240416	13880	-33.43	20231031	7470	23.69	20230726	3.27	N	194700	500	93 억		676688	N	N	0	N	00	N
63	20240419	110851	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9260	-280	5	-2.94	234078690	24968	28.22	9490	9600	9260	12400	6680	9540	9375.15	3.61	0	-5102	9946	9742	9486	9282	9026	9845	9385	94	2860	500	7050	10	1	18754848	1737	7.88	0.87	12	0.13	1175.00	10676.00	13880	20231031	-33.29	7470	20230726	23.96	13230	-30.01	20240110	9050	2.32	20240416	13880	-33.29	20231031	7470	23.96	20230726	3.27	N	194700	500	93 억		676688	N	N	0	N	00	N
64	20240419	100847	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9380	-160	5	-1.68	135216650	14356	16.23	9490	9600	9370	12400	6680	9540	9418.82	3.61	0	-2845	9946	9742	9486	9282	9026	9845	9385	94	2860	500	7050	10	1	18754848	1759	7.98	0.88	12	0.08	1175.00	10676.00	13880	20231031	-32.42	7470	20230726	25.57	13230	-29.10	20240110	9050	3.65	20240416	13880	-32.42	20231031	7470	25.57	20230726	3.27	N	194700	500	93 억		676688	N	N	0	N	00	N
65	20240419	090838	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9420	-120	5	-1.26	62502800	6608	7.47	9490	9600	9410	12400	6680	9540	9458.66	3.61	0	-2899	9946	9742	9486	9282	9026	9845	9385	94	2860	500	7050	10	1	18754848	1767	8.02	0.88	12	0.04	1175.00	10676.00	13880	20231031	-32.13	7470	20230726	26.10	13230	-28.80	20240110	9050	4.09	20240416	13880	-32.13	20231031	7470	26.10	20230726	3.27	N	194700	500	93 억		676688	N	N	0	N	00	N
66	20240418	160840	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9540	90	2	0.95	833547550	88448	119.55	9270	9690	9230	12280	6620	9450	9424.15	3.52	0	13237	9676	9562	9336	9222	8996	9620	9280	94	2830	500	6990	10	1	18754848	1789	8.12	0.89	12	0.47	1175.00	10676.00	13880	20231031	-31.27	7470	20230726	27.71	13230	-27.89	20240110	9050	5.41	20240416	13880	-31.27	20231031	7470	27.71	20230726	3.33	N	194700	500	93 억		660727	N	N	0	N	00	N
67	20240418	150839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9540	90	2	0.95	816032100	86612	117.07	9270	9690	9230	12280	6620	9450	9421.70	3.52	0	12273	9676	9562	9336	9222	8996	9620	9280	94	2830	500	6990	10	1	18754848	1789	8.12	0.89	12	0.46	1175.00	10676.00	13880	20231031	-31.27	7470	20230726	27.71	13230	-27.89	20240110	9050	5.41	20240416	13880	-31.27	20231031	7470	27.71	20230726	3.33	N	194700	500	93 억		660727	N	N	0	N	00	N
68	20240418	140845	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9580	130	2	1.38	778306230	82663	111.73	9270	9690	9230	12280	6620	9450	9415.41	3.52	0	12153	9676	9562	9336	9222	8996	9620	9280	94	2830	500	6990	10	1	18754848	1797	8.15	0.90	12	0.44	1175.00	10676.00	13880	20231031	-30.98	7470	20230726	28.25	13230	-27.59	20240110	9050	5.86	20240416	13880	-30.98	20231031	7470	28.25	20230726	3.33	N	194700	500	93 억		660727	N	N	0	N	00	N
69	20240418	130839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9600	150	2	1.59	692404650	73735	99.66	9270	9610	9230	12280	6620	9450	9390.45	3.52	0	13240	9676	9562	9336	9222	8996	9620	9280	94	2830	500	6990	10	1	18754848	1800	8.17	0.90	12	0.39	1175.00	10676.00	13880	20231031	-30.84	7470	20230726	28.51	13230	-27.44	20240110	9050	6.08	20240416	13880	-30.84	20231031	7470	28.51	20230726	3.33	N	194700	500	93 억		660727	N	N	0	N	00	N
70	20240418	120837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9450	0	3	0.00	560588810	59933	81.01	9270	9550	9230	12280	6620	9450	9353.59	3.52	0	8447	9676	9562	9336	9222	8996	9620	9280	94	2830	500	6990	10	1	18754848	1772	8.04	0.89	12	0.32	1175.00	10676.00	13880	20231031	-31.92	7470	20230726	26.51	13230	-28.57	20240110	9050	4.42	20240416	13880	-31.92	20231031	7470	26.51	20230726	3.33	N	194700	500	93 억		660727	N	N	0	N	00	N
71	20240418	110841	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9460	10	2	0.11	538193290	57569	77.81	9270	9550	9230	12280	6620	9450	9348.66	3.52	0	8466	9676	9562	9336	9222	8996	9620	9280	94	2830	500	6990	10	1	18754848	1774	8.05	0.89	12	0.31	1175.00	10676.00	13880	20231031	-31.84	7470	20230726	26.64	13230	-28.50	20240110	9050	4.53	20240416	13880	-31.84	20231031	7470	26.64	20230726	3.33	N	194700	500	93 억		660727	N	N	0	N	00	N
72	20240418	100841	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9480	30	2	0.32	469955490	50353	68.06	9270	9550	9230	12280	6620	9450	9333.22	3.52	0	8502	9676	9562	9336	9222	8996	9620	9280	94	2830	500	6990	10	1	18754848	1778	8.07	0.89	12	0.27	1175.00	10676.00	13880	20231031	-31.70	7470	20230726	26.91	13230	-28.34	20240110	9050	4.75	20240416	13880	-31.70	20231031	7470	26.91	20230726	3.33	N	194700	500	93 억		660727	N	N	0	N	00	N
73	20240418	090837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9310	-140	5	-1.48	269664590	29078	39.30	9270	9380	9230	12280	6620	9450	9273.84	3.52	0	6050	9676	9562	9336	9222	8996	9620	9280	94	2830	500	6990	10	1	18754848	1746	7.92	0.87	12	0.16	1175.00	10676.00	13880	20231031	-32.93	7470	20230726	24.63	13230	-29.63	20240110	9050	2.87	20240416	13880	-32.93	20231031	7470	24.63	20230726	3.33	N	194700	500	93 억		660727	N	N	0	N	00	N
74	20240417	160831	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9450	300	2	3.28	690530680	73848	112.99	9110	9450	9110	11890	6410	9150	9350.30	3.48	0	8756	9443	9296	9173	9026	8903	9235	8965	94	2740	500	6770	10	1	18754848	1772	8.04	0.89	12	0.39	1175.00	10676.00	13880	20231031	-31.92	7470	20230726	26.51	13230	-28.57	20240110	9050	4.42	20240416	13880	-31.92	20231031	7470	26.51	20230726	3.26	N	194700	500	93 억		651814	N	N	0	N	00	N
75	20240417	150845	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9300	150	2	1.64	656399460	70230	107.45	9110	9450	9110	11890	6410	9150	9346.43	3.48	0	9648	9443	9296	9173	9026	8903	9235	8965	94	2740	500	6770	10	1	18754848	1744	7.91	0.87	12	0.37	1175.00	10676.00	13880	20231031	-33.00	7470	20230726	24.50	13230	-29.71	20240110	9050	2.76	20240416	13880	-33.00	20231031	7470	24.50	20230726	3.26	N	194700	500	93 억		651814	N	N	0	N	00	N
76	20240417	140839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9410	260	2	2.84	543448170	58174	89.01	9110	9450	9110	11890	6410	9150	9341.77	3.48	0	7112	9443	9296	9173	9026	8903	9235	8965	94	2740	500	6770	10	1	18754848	1765	8.01	0.88	12	0.31	1175.00	10676.00	13880	20231031	-32.20	7470	20230726	25.97	13230	-28.87	20240110	9050	3.98	20240416	13880	-32.20	20231031	7470	25.97	20230726	3.26	N	194700	500	93 억		651814	N	N	0	N	00	N
77	20240417	130841	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9370	220	2	2.40	444533840	47633	72.88	9110	9450	9110	11890	6410	9150	9332.48	3.48	0	7578	9443	9296	9173	9026	8903	9235	8965	94	2740	500	6770	10	1	18754848	1757	7.97	0.88	12	0.25	1175.00	10676.00	13880	20231031	-32.49	7470	20230726	25.44	13230	-29.18	20240110	9050	3.54	20240416	13880	-32.49	20231031	7470	25.44	20230726	3.26	N	194700	500	93 억		651814	N	N	0	N	00	N
78	20240417	120843	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9410	260	2	2.84	366016090	39293	60.12	9110	9410	9110	11890	6410	9150	9315.05	3.48	0	7835	9443	9296	9173	9026	8903	9235	8965	94	2740	500	6770	10	1	18754848	1765	8.01	0.88	12	0.21	1175.00	10676.00	13880	20231031	-32.20	7470	20230726	25.97	13230	-28.87	20240110	9050	3.98	20240416	13880	-32.20	20231031	7470	25.97	20230726	3.26	N	194700	500	93 억		651814	N	N	0	N	00	N
79	20240417	110844	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9340	190	2	2.08	270261020	29083	44.50	9110	9410	9110	11890	6410	9150	9292.75	3.48	0	11448	9443	9296	9173	9026	8903	9235	8965	94	2740	500	6770	10	1	18754848	1752	7.95	0.87	12	0.16	1175.00	10676.00	13880	20231031	-32.71	7470	20230726	25.03	13230	-29.40	20240110	9050	3.20	20240416	13880	-32.71	20231031	7470	25.03	20230726	3.26	N	194700	500	93 억		651814	N	N	0	N	00	N
80	20240417	100837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9390	240	2	2.62	184180840	19872	30.40	9110	9410	9110	11890	6410	9150	9268.36	3.48	0	9376	9443	9296	9173	9026	8903	9235	8965	94	2740	500	6770	10	1	18754848	1761	7.99	0.88	12	0.11	1175.00	10676.00	13880	20231031	-32.35	7470	20230726	25.70	13230	-29.02	20240110	9050	3.76	20240416	13880	-32.35	20231031	7470	25.70	20230726	3.26	N	194700	500	93 억		651814	N	N	0	N	00	N
81	20240417	090834	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9160	10	2	0.11	40080460	4392	6.72	9110	9180	9110	11890	6410	9150	9125.79	3.48	0	1409	9443	9296	9173	9026	8903	9235	8965	94	2740	500	6770	10	1	18754848	1718	7.80	0.86	12	0.02	1175.00	10676.00	13880	20231031	-34.01	7470	20230726	22.62	13230	-30.76	20240110	9050	1.22	20240416	13880	-34.01	20231031	7470	22.62	20230726	3.26	N	194700	500	93 억		651814	N	N	0	N	00	N
82	20240416	160839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9150	-140	5	-1.51	587947970	64497	91.80	9290	9320	9050	12070	6510	9290	9115.85	3.45	0	-892	9676	9482	9336	9142	8996	9410	9070	94	2780	500	6870	10	1	18754848	1716	7.79	0.86	12	0.34	1175.00	10676.00	13880	20231031	-34.08	7470	20230726	22.49	13230	-30.84	20240110	9050	1.10	20240416	13880	-34.08	20231031	7470	22.49	20230726	3.24	N	194700	500	93 억		646771	N	N	0	N	00	N
83	20240416	150838	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9130	-160	5	-1.72	575847730	63172	89.91	9290	9320	9050	12070	6510	9290	9115.51	3.45	0	-820	9676	9482	9336	9142	8996	9410	9070	94	2780	500	6870	10	1	18754848	1712	7.77	0.86	12	0.34	1175.00	10676.00	13880	20231031	-34.22	7470	20230726	22.22	13230	-30.99	20240110	9050	0.88	20240416	13880	-34.22	20231031	7470	22.22	20230726	3.24	N	194700	500	93 억		646771	N	N	0	N	00	N
84	20240416	140838	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9080	-210	5	-2.26	507632800	55665	79.23	9290	9320	9050	12070	6510	9290	9119.38	3.45	0	-529	9676	9482	9336	9142	8996	9410	9070	94	2780	500	6870	10	1	18754848	1703	7.73	0.85	12	0.30	1175.00	10676.00	13880	20231031	-34.58	7470	20230726	21.55	13230	-31.37	20240110	9050	0.33	20240416	13880	-34.58	20231031	7470	21.55	20230726	3.24	N	194700	500	93 억		646771	N	N	0	N	00	N
85	20240416	130836	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9110	-180	5	-1.94	466322440	51126	72.77	9290	9320	9050	12070	6510	9290	9120.99	3.45	0	487	9676	9482	9336	9142	8996	9410	9070	94	2780	500	6870	10	1	18754848	1709	7.75	0.85	12	0.27	1175.00	10676.00	13880	20231031	-34.37	7470	20230726	21.95	13230	-31.14	20240110	9050	0.66	20240416	13880	-34.37	20231031	7470	21.95	20230726	3.24	N	194700	500	93 억		646771	N	N	0	N	00	N
86	20240416	120839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9080	-210	5	-2.26	418543080	45867	65.28	9290	9320	9050	12070	6510	9290	9125.09	3.45	0	802	9676	9482	9336	9142	8996	9410	9070	94	2780	500	6870	10	1	18754848	1703	7.73	0.85	12	0.24	1175.00	10676.00	13880	20231031	-34.58	7470	20230726	21.55	13230	-31.37	20240110	9050	0.33	20240416	13880	-34.58	20231031	7470	21.55	20230726	3.24	N	194700	500	93 억		646771	N	N	0	N	00	N
87	20240416	110834	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9110	-180	5	-1.94	238162140	26009	37.02	9290	9320	9100	12070	6510	9290	9156.84	3.45	0	-2892	9676	9482	9336	9142	8996	9410	9070	94	2780	500	6870	10	1	18754848	1709	7.75	0.85	12	0.14	1175.00	10676.00	13880	20231031	-34.37	7470	20230726	21.95	13230	-31.14	20240110	9100	0.11	20240416	13880	-34.37	20231031	7470	21.95	20230726	3.24	N	194700	500	93 억		646771	N	N	0	N	00	N
88	20240416	100827	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9200	-90	5	-0.97	47919890	5188	7.38	9290	9320	9200	12070	6510	9290	9236.52	3.45	0	-777	9676	9482	9336	9142	8996	9410	9070	94	2780	500	6870	10	1	18754848	1725	7.83	0.86	12	0.03	1175.00	10676.00	13880	20231031	-33.72	7470	20230726	23.16	13230	-30.46	20240110	9190	0.11	20240415	13880	-33.72	20231031	7470	23.16	20230726	3.24	N	194700	500	93 억		646771	N	N	0	N	00	N
89	20240416	090827	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9210	-80	5	-0.86	3046370	329	0.47	9290	9290	9210	12070	6510	9290	9258.03	3.45	0	-10	9676	9482	9336	9142	8996	9410	9070	94	2780	500	6870	10	1	18754848	1727	7.84	0.86	12	0.00	1175.00	10676.00	13880	20231031	-33.65	7470	20230726	23.29	13230	-30.39	20240110	9190	0.22	20240415	13880	-33.65	20231031	7470	23.29	20230726	3.24	N	194700	500	93 억		646771	N	N	0	N	00	N
90	20240415	160825	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9290	-250	5	-2.62	651428610	70208	145.04	9420	9530	9190	12400	6680	9540	9278.39	3.47	0	862	9966	9752	9486	9272	9006	9620	9140	94	2860	500	7050	10	1	18754848	1742	7.91	0.87	12	0.37	1175.00	10676.00	13880	20231031	-33.07	7470	20230726	24.36	13230	-29.78	20240110	9190	1.09	20240415	13880	-33.07	20231031	7470	24.36	20230726	3.22	N	194700	500	93 억		650443	N	N	0	N	00	N
91	20240415	150831	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9290	-250	5	-2.62	606694940	65384	135.07	9420	9530	9190	12400	6680	9540	9278.95	3.47	0	2480	9966	9752	9486	9272	9006	9620	9140	94	2860	500	7050	10	1	18754848	1742	7.91	0.87	12	0.35	1175.00	10676.00	13880	20231031	-33.07	7470	20230726	24.36	13230	-29.78	20240110	9190	1.09	20240415	13880	-33.07	20231031	7470	24.36	20230726	3.22	N	194700	500	93 억		650443	N	N	0	N	00	N
92	20240415	140823	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9320	-220	5	-2.31	561844400	60559	125.10	9420	9530	9190	12400	6680	9540	9277.64	3.47	0	1339	9966	9752	9486	9272	9006	9620	9140	94	2860	500	7050	10	1	18754848	1748	7.93	0.87	12	0.32	1175.00	10676.00	13880	20231031	-32.85	7470	20230726	24.77	13230	-29.55	20240110	9190	1.41	20240415	13880	-32.85	20231031	7470	24.77	20230726	3.22	N	194700	500	93 억		650443	N	N	0	N	00	N
93	20240415	130815	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9290	-250	5	-2.62	508540210	54824	113.26	9420	9530	9190	12400	6680	9540	9275.87	3.47	0	-608	9966	9752	9486	9272	9006	9620	9140	94	2860	500	7050	10	1	18754848	1742	7.91	0.87	12	0.29	1175.00	10676.00	13880	20231031	-33.07	7470	20230726	24.36	13230	-29.78	20240110	9190	1.09	20240415	13880	-33.07	20231031	7470	24.36	20230726	3.22	N	194700	500	93 억		650443	N	N	0	N	00	N
94	20240415	120829	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9270	-270	5	-2.83	459115320	49496	102.25	9420	9530	9190	12400	6680	9540	9275.81	3.47	0	-1596	9966	9752	9486	9272	9006	9620	9140	94	2860	500	7050	10	1	18754848	1739	7.89	0.87	12	0.26	1175.00	10676.00	13880	20231031	-33.21	7470	20230726	24.10	13230	-29.93	20240110	9190	0.87	20240415	13880	-33.21	20231031	7470	24.10	20230726	3.22	N	194700	500	93 억		650443	N	N	0	N	00	N
95	20240415	110829	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9240	-300	5	-3.14	342907050	36886	76.20	9420	9530	9230	12400	6680	9540	9296.40	3.47	0	-355	9966	9752	9486	9272	9006	9620	9140	94	2860	500	7050	10	1	18754848	1733	7.86	0.87	12	0.20	1175.00	10676.00	13880	20231031	-33.43	7470	20230726	23.69	13230	-30.16	20240110	9220	0.22	20240412	13880	-33.43	20231031	7470	23.69	20230726	3.22	N	194700	500	93 억		650443	N	N	0	N	00	N
96	20240415	100823	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9290	-250	5	-2.62	276426130	29693	61.34	9420	9530	9230	12400	6680	9540	9309.47	3.47	0	854	9966	9752	9486	9272	9006	9620	9140	94	2860	500	7050	10	1	18754848	1742	7.91	0.87	12	0.16	1175.00	10676.00	13880	20231031	-33.07	7470	20230726	24.36	13230	-29.78	20240110	9220	0.76	20240412	13880	-33.07	20231031	7470	24.36	20230726	3.22	N	194700	500	93 억		650443	N	N	0	N	00	N
97	20240415	090830	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9460	-80	5	-0.84	11353800	1205	2.49	9420	9530	9420	12400	6680	9540	9422.24	3.47	0	-91	9966	9752	9486	9272	9006	9620	9140	94	2860	500	7050	10	1	18754848	1774	8.05	0.89	12	0.01	1175.00	10676.00	13880	20231031	-31.84	7470	20230726	26.64	13230	-28.50	20240110	9220	2.60	20240412	13880	-31.84	20231031	7470	26.64	20230726	3.22	N	194700	500	93 억		650443	N	N	0	N	00	N
98	20240412	160823	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9540	0	3	0.00	460842500	48356	73.92	9620	9700	9220	12400	6680	9540	9530.20	3.45	0	2092	9960	9750	9570	9360	9180	9660	9270	94	2860	500	7050	10	1	18754848	1789	8.12	0.89	12	0.26	1175.00	10676.00	13880	20231031	-31.27	7470	20230726	27.71	13230	-27.89	20240110	9220	3.47	20240412	13880	-31.27	20231031	7470	27.71	20230726	3.20	N	194700	500	93 억		647484	N	N	2	N	00	N
99	20240412	150826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9500	-40	5	-0.42	422399710	44320	67.75	9620	9700	9220	12400	6680	9540	9530.68	3.45	0	2006	9960	9750	9570	9360	9180	9660	9270	94	2860	500	7050	10	1	18754848	1782	8.09	0.89	12	0.24	1175.00	10676.00	13880	20231031	-31.56	7470	20230726	27.18	13230	-28.19	20240110	9220	3.04	20240412	13880	-31.56	20231031	7470	27.18	20230726	3.20	N	194700	500	93 억		647484	N	N	2	N	00	N
100	20240412	140822	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9520	-20	5	-0.21	298762550	31214	47.72	9620	9700	9450	12400	6680	9540	9571.43	3.45	0	411	9960	9750	9570	9360	9180	9660	9270	94	2860	500	7050	10	1	18754848	1785	8.10	0.89	12	0.17	1175.00	10676.00	13880	20231031	-31.41	7470	20230726	27.44	13230	-28.04	20240110	9350	1.82	20240308	13880	-31.41	20231031	7470	27.44	20230726	3.20	N	194700	500	93 억		647484	N	N	2	N	00	N
101	20240412	130813	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9570	30	2	0.31	173018090	18011	27.53	9620	9700	9550	12400	6680	9540	9606.25	3.45	0	-4021	9960	9750	9570	9360	9180	9660	9270	94	2860	500	7050	10	1	18754848	1795	8.14	0.90	12	0.10	1175.00	10676.00	13880	20231031	-31.05	7470	20230726	28.11	13230	-27.66	20240110	9350	2.35	20240308	13880	-31.05	20231031	7470	28.11	20230726	3.20	N	194700	500	93 억		647484	N	N	2	N	00	N
102	20240412	120820	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9600	60	2	0.63	113371630	11783	18.01	9620	9700	9550	12400	6680	9540	9621.63	3.45	0	-2920	9960	9750	9570	9360	9180	9660	9270	94	2860	500	7050	10	1	18754848	1800	8.17	0.90	12	0.06	1175.00	10676.00	13880	20231031	-30.84	7470	20230726	28.51	13230	-27.44	20240110	9350	2.67	20240308	13880	-30.84	20231031	7470	28.51	20230726	3.20	N	194700	500	93 억		647484	N	N	2	N	00	N
103	20240412	110817	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9610	70	2	0.73	91920340	9548	14.60	9620	9700	9550	12400	6680	9540	9627.18	3.45	0	-2127	9960	9750	9570	9360	9180	9660	9270	94	2860	500	7050	10	1	18754848	1802	8.18	0.90	12	0.05	1175.00	10676.00	13880	20231031	-30.76	7470	20230726	28.65	13230	-27.36	20240110	9350	2.78	20240308	13880	-30.76	20231031	7470	28.65	20230726	3.20	N	194700	500	93 억		647484	N	N	2	N	00	N
104	20240412	100819	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9670	130	2	1.36	48608510	5044	7.71	9620	9700	9550	12400	6680	9540	9636.90	3.45	0	-859	9960	9750	9570	9360	9180	9660	9270	94	2860	500	7050	10	1	18754848	1814	8.23	0.91	12	0.03	1175.00	10676.00	13880	20231031	-30.33	7470	20230726	29.45	13230	-26.91	20240110	9350	3.42	20240308	13880	-30.33	20231031	7470	29.45	20230726	3.20	N	194700	500	93 억		647484	N	N	2	N	00	N
105	20240412	090819	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9580	40	2	0.42	6804230	708	1.08	9620	9630	9550	12400	6680	9540	9610.49	3.45	0	-341	9960	9750	9570	9360	9180	9660	9270	94	2860	500	7050	10	1	18754848	1797	8.15	0.90	12	0.00	1175.00	10676.00	13880	20231031	-30.98	7470	20230726	28.25	13230	-27.59	20240110	9350	2.46	20240308	13880	-30.98	20231031	7470	28.25	20230726	3.20	N	194700	500	93 억		647484	N	N	2	N	00	N
106	20240411	160813	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9540	-80	5	-0.83	612940350	64112	123.97	9590	9780	9390	12500	6740	9620	9560.62	3.50	0	3915	9886	9752	9656	9522	9426	9705	9475	94	2880	500	7110	10	1	18754848	1789	8.12	0.89	12	0.34	1175.00	10676.00	13880	20231031	-31.27	7470	20230726	27.71	13230	-27.89	20240110	9350	2.03	20240308	13880	-31.27	20231031	7470	27.71	20230726	3.16	N	194700	500	93 억		656206	N	N	2	N	00	N
107	20240411	150821	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9530	-90	5	-0.94	586800050	61372	118.67	9590	9780	9390	12500	6740	9620	9561.36	3.50	0	3725	9886	9752	9656	9522	9426	9705	9475	94	2880	500	7110	10	1	18754848	1787	8.11	0.89	12	0.33	1175.00	10676.00	13880	20231031	-31.34	7470	20230726	27.58	13230	-27.97	20240110	9350	1.93	20240308	13880	-31.34	20231031	7470	27.58	20230726	3.16	N	194700	500	93 억		656206	N	N	0	N	00	N
108	20240411	140816	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9600	-20	5	-0.21	528004590	55223	106.78	9590	9780	9390	12500	6740	9620	9561.32	3.50	0	4507	9886	9752	9656	9522	9426	9705	9475	94	2880	500	7110	10	1	18754848	1800	8.17	0.90	12	0.29	1175.00	10676.00	13880	20231031	-30.84	7470	20230726	28.51	13230	-27.44	20240110	9350	2.67	20240308	13880	-30.84	20231031	7470	28.51	20230726	3.16	N	194700	500	93 억		656206	N	N	0	N	00	N
109	20240411	130807	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9620	0	3	0.00	476910440	49904	96.50	9590	9780	9390	12500	6740	9620	9556.56	3.50	0	3338	9886	9752	9656	9522	9426	9705	9475	94	2880	500	7110	10	1	18754848	1804	8.19	0.90	12	0.27	1175.00	10676.00	13880	20231031	-30.69	7470	20230726	28.78	13230	-27.29	20240110	9350	2.89	20240308	13880	-30.69	20231031	7470	28.78	20230726	3.16	N	194700	500	93 억		656206	N	N	0	N	00	N
110	20240411	120818	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9640	20	2	0.21	440888110	46163	89.26	9590	9780	9390	12500	6740	9620	9550.68	3.50	0	1643	9886	9752	9656	9522	9426	9705	9475	94	2880	500	7110	10	1	18754848	1808	8.20	0.90	12	0.25	1175.00	10676.00	13880	20231031	-30.55	7470	20230726	29.05	13230	-27.14	20240110	9350	3.10	20240308	13880	-30.55	20231031	7470	29.05	20230726	3.16	N	194700	500	93 억		656206	N	N	0	N	00	N
111	20240411	110811	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9670	50	2	0.52	358940960	37659	72.82	9590	9780	9390	12500	6740	9620	9531.35	3.50	0	332	9886	9752	9656	9522	9426	9705	9475	94	2880	500	7110	10	1	18754848	1814	8.23	0.91	12	0.20	1175.00	10676.00	13880	20231031	-30.33	7470	20230726	29.45	13230	-26.91	20240110	9350	3.42	20240308	13880	-30.33	20231031	7470	29.45	20230726	3.16	N	194700	500	93 억		656206	N	N	0	N	00	N
112	20240411	100817	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9450	-170	5	-1.77	215395220	22786	44.06	9590	9610	9390	12500	6740	9620	9452.96	3.50	0	-2129	9886	9752	9656	9522	9426	9705	9475	94	2880	500	7110	10	1	18754848	1772	8.04	0.89	12	0.12	1175.00	10676.00	13880	20231031	-31.92	7470	20230726	26.51	13230	-28.57	20240110	9350	1.07	20240308	13880	-31.92	20231031	7470	26.51	20230726	3.16	N	194700	500	93 억		656206	N	N	0	N	00	N
113	20240411	090815	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9510	-110	5	-1.14	46897720	4908	9.49	9590	9610	9500	12500	6740	9620	9555.36	3.50	0	-1549	9886	9752	9656	9522	9426	9705	9475	94	2880	500	7110	10	1	18754848	1784	8.09	0.89	12	0.03	1175.00	10676.00	13880	20231031	-31.48	7470	20230726	27.31	13230	-28.12	20240110	9350	1.71	20240308	13880	-31.48	20231031	7470	27.31	20230726	3.16	N	194700	500	93 억		656206	N	N	0	N	00	N
114	20240409	160801	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9620	-120	5	-1.23	493767350	51302	84.52	9670	9790	9560	12660	6820	9740	9624.72	3.54	0	-9736	10066	9902	9786	9622	9506	9845	9565	94	2920	500	7200	10	1	18754848	1804	8.19	0.90	12	0.27	1175.00	10676.00	13880	20231031	-30.69	7470	20230726	28.78	13230	-27.29	20240110	9350	2.89	20240308	13880	-30.69	20231031	7470	28.78	20230726	3.22	N	194700	500	93 억		664776	N	N	0	N	00	N
115	20240409	150808	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9580	-160	5	-1.64	475913340	49439	81.45	9670	9790	9560	12660	6820	9740	9626.27	3.54	0	-9551	10066	9902	9786	9622	9506	9845	9565	94	2920	500	7200	10	1	18754848	1797	8.15	0.90	12	0.26	1175.00	10676.00	13880	20231031	-30.98	7470	20230726	28.25	13230	-27.59	20240110	9350	2.46	20240308	13880	-30.98	20231031	7470	28.25	20230726	3.22	N	194700	500	93 억		664776	N	N	0	N	00	N
116	20240409	140812	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9610	-130	5	-1.33	377281210	39145	64.49	9670	9790	9560	12660	6820	9740	9638.04	3.54	0	-7621	10066	9902	9786	9622	9506	9845	9565	94	2920	500	7200	10	1	18754848	1802	8.18	0.90	12	0.21	1175.00	10676.00	13880	20231031	-30.76	7470	20230726	28.65	13230	-27.36	20240110	9350	2.78	20240308	13880	-30.76	20231031	7470	28.65	20230726	3.22	N	194700	500	93 억		664776	N	N	0	N	00	N
117	20240409	130805	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9590	-150	5	-1.54	370759610	38466	63.38	9670	9790	9560	12660	6820	9740	9638.63	3.54	0	-7365	10066	9902	9786	9622	9506	9845	9565	94	2920	500	7200	10	1	18754848	1799	8.16	0.90	12	0.21	1175.00	10676.00	13880	20231031	-30.91	7470	20230726	28.38	13230	-27.51	20240110	9350	2.57	20240308	13880	-30.91	20231031	7470	28.38	20230726	3.22	N	194700	500	93 억		664776	N	N	0	N	00	N
118	20240409	120807	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9600	-140	5	-1.44	333888000	34623	57.04	9670	9790	9560	12660	6820	9740	9643.53	3.54	0	-7628	10066	9902	9786	9622	9506	9845	9565	94	2920	500	7200	10	1	18754848	1800	8.17	0.90	12	0.18	1175.00	10676.00	13880	20231031	-30.84	7470	20230726	28.51	13230	-27.44	20240110	9350	2.67	20240308	13880	-30.84	20231031	7470	28.51	20230726	3.22	N	194700	500	93 억		664776	N	N	0	N	00	N
119	20240409	110806	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9610	-130	5	-1.33	323865730	33579	55.32	9670	9790	9560	12660	6820	9740	9644.89	3.54	0	-6692	10066	9902	9786	9622	9506	9845	9565	94	2920	500	7200	10	1	18754848	1802	8.18	0.90	12	0.18	1175.00	10676.00	13880	20231031	-30.76	7470	20230726	28.65	13230	-27.36	20240110	9350	2.78	20240308	13880	-30.76	20231031	7470	28.65	20230726	3.22	N	194700	500	93 억		664776	N	N	0	N	00	N
120	20240409	100800	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9670	-70	5	-0.72	83758030	8645	14.24	9670	9790	9650	12660	6820	9740	9688.61	3.54	0	-225	10066	9902	9786	9622	9506	9845	9565	94	2920	500	7200	10	1	18754848	1814	8.23	0.91	12	0.05	1175.00	10676.00	13880	20231031	-30.33	7470	20230726	29.45	13230	-26.91	20240110	9350	3.42	20240308	13880	-30.33	20231031	7470	29.45	20230726	3.22	N	194700	500	93 억		664776	N	N	0	N	00	N
121	20240409	090816	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9690	-50	5	-0.51	21707090	2242	3.69	9670	9790	9650	12660	6820	9740	9682.02	3.54	0	140	10066	9902	9786	9622	9506	9845	9565	94	2920	500	7200	10	1	18754848	1817	8.25	0.91	12	0.01	1175.00	10676.00	13880	20231031	-30.19	7470	20230726	29.72	13230	-26.76	20240110	9350	3.64	20240308	13880	-30.19	20231031	7470	29.72	20230726	3.22	N	194700	500	93 억		664776	N	N	0	N	00	N
122	20240408	160800	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9740	-150	5	-1.52	589741130	60577	81.32	9950	9950	9670	12850	6930	9890	9735.32	3.71	0	-31631	10203	10046	9873	9716	9543	10125	9795	94	2960	500	7310	10	1	18754848	1827	8.29	0.91	12	0.32	1175.00	10676.00	13880	20231031	-29.83	7470	20230726	30.39	13230	-26.38	20240110	9350	4.17	20240308	13880	-29.83	20231031	7470	30.39	20230726	3.21	N	194700	500	93 억		695716	N	N	0	N	00	N
123	20240408	150806	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9700	-190	5	-1.92	549012700	56385	75.69	9950	9950	9670	12850	6930	9890	9736.86	3.71	0	-29815	10203	10046	9873	9716	9543	10125	9795	94	2960	500	7310	10	1	18754848	1819	8.26	0.91	12	0.30	1175.00	10676.00	13880	20231031	-30.12	7470	20230726	29.85	13230	-26.68	20240110	9350	3.74	20240308	13880	-30.12	20231031	7470	29.85	20230726	3.21	N	194700	500	93 억		695716	N	N	0	N	00	N
124	20240408	140806	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9730	-160	5	-1.62	476892030	48962	65.73	9950	9950	9670	12850	6930	9890	9740.04	3.71	0	-27811	10203	10046	9873	9716	9543	10125	9795	94	2960	500	7310	10	1	18754848	1825	8.28	0.91	12	0.26	1175.00	10676.00	13880	20231031	-29.90	7470	20230726	30.25	13230	-26.46	20240110	9350	4.06	20240308	13880	-29.90	20231031	7470	30.25	20230726	3.21	N	194700	500	93 억		695716	N	N	0	N	00	N
125	20240408	130802	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9730	-160	5	-1.62	346583730	35531	47.70	9950	9950	9690	12850	6930	9890	9754.40	3.71	0	-19479	10203	10046	9873	9716	9543	10125	9795	94	2960	500	7310	10	1	18754848	1825	8.28	0.91	12	0.19	1175.00	10676.00	13880	20231031	-29.90	7470	20230726	30.25	13230	-26.46	20240110	9350	4.06	20240308	13880	-29.90	20231031	7470	30.25	20230726	3.21	N	194700	500	93 억		695716	N	N	0	N	00	N
126	20240408	120807	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9700	-190	5	-1.92	313082480	32087	43.07	9950	9950	9690	12850	6930	9890	9757.30	3.71	0	-17949	10203	10046	9873	9716	9543	10125	9795	94	2960	500	7310	10	1	18754848	1819	8.26	0.91	12	0.17	1175.00	10676.00	13880	20231031	-30.12	7470	20230726	29.85	13230	-26.68	20240110	9350	3.74	20240308	13880	-30.12	20231031	7470	29.85	20230726	3.21	N	194700	500	93 억		695716	N	N	0	N	00	N
127	20240408	110808	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9720	-170	5	-1.72	220004210	22501	30.20	9950	9950	9700	12850	6930	9890	9777.53	3.71	0	-11278	10203	10046	9873	9716	9543	10125	9795	94	2960	500	7310	10	1	18754848	1823	8.27	0.91	12	0.12	1175.00	10676.00	13880	20231031	-29.97	7470	20230726	30.12	13230	-26.53	20240110	9350	3.96	20240308	13880	-29.97	20231031	7470	30.12	20230726	3.21	N	194700	500	93 억		695716	N	N	0	N	00	N
128	20240408	100758	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9790	-100	5	-1.01	125912440	12834	17.23	9950	9950	9700	12850	6930	9890	9810.85	3.71	0	-5827	10203	10046	9873	9716	9543	10125	9795	94	2960	500	7310	10	1	18754848	1836	8.33	0.92	12	0.07	1175.00	10676.00	13880	20231031	-29.47	7470	20230726	31.06	13230	-26.00	20240110	9350	4.71	20240308	13880	-29.47	20231031	7470	31.06	20230726	3.21	N	194700	500	93 억		695716	N	N	0	N	00	N
129	20240408	090807	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9930	40	2	0.40	13515490	1368	1.84	9950	9950	9840	12850	6930	9890	9879.74	3.71	0	-568	10203	10046	9873	9716	9543	10125	9795	94	2960	500	7310	10	1	18754848	1862	8.45	0.93	12	0.01	1175.00	10676.00	13880	20231031	-28.46	7470	20230726	32.93	13230	-24.94	20240110	9350	6.20	20240308	13880	-28.46	20231031	7470	32.93	20230726	3.21	N	194700	500	93 억		695716	N	N	0	N	00	N
130	20240405	160805	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9890	70	2	0.71	734742100	74209	62.97	9710	10030	9700	12760	6880	9820	9900.98	3.66	0	14304	10146	9982	9876	9712	9606	9930	9660	94	2940	500	7260	10	1	18754848	1855	8.42	0.93	12	0.40	1175.00	10676.00	13880	20231031	-28.75	7470	20230726	32.40	13230	-25.25	20240110	9350	5.78	20240308	13880	-28.75	20231031	7470	32.40	20230726	3.22	N	194700	500	93 억		686893	N	N	0	N	00	N
131	20240405	150800	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9870	50	2	0.51	720996160	72817	61.79	9710	10030	9700	12760	6880	9820	9901.48	3.66	0	14009	10146	9982	9876	9712	9606	9930	9660	94	2940	500	7260	10	1	18754848	1851	8.40	0.92	12	0.39	1175.00	10676.00	13880	20231031	-28.89	7470	20230726	32.13	13230	-25.40	20240110	9350	5.56	20240308	13880	-28.89	20231031	7470	32.13	20230726	3.22	N	194700	500	93 억		686893	N	N	0	N	00	N
132	20240405	140800	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9890	70	2	0.71	614165190	61967	52.58	9710	10030	9700	12760	6880	9820	9911.17	3.66	0	11940	10146	9982	9876	9712	9606	9930	9660	94	2940	500	7260	10	1	18754848	1855	8.42	0.93	12	0.33	1175.00	10676.00	13880	20231031	-28.75	7470	20230726	32.40	13230	-25.25	20240110	9350	5.78	20240308	13880	-28.75	20231031	7470	32.40	20230726	3.22	N	194700	500	93 억		686893	N	N	0	N	00	N
133	20240405	130758	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9980	160	2	1.63	545258480	55046	46.71	9710	10030	9700	12760	6880	9820	9905.51	3.66	0	11843	10146	9982	9876	9712	9606	9930	9660	94	2940	500	7260	10	1	18754848	1872	8.49	0.93	12	0.29	1175.00	10676.00	13880	20231031	-28.10	7470	20230726	33.60	13230	-24.57	20240110	9350	6.74	20240308	13880	-28.10	20231031	7470	33.60	20230726	3.22	N	194700	500	93 억		686893	N	N	0	N	00	N
134	20240405	120758	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9990	170	2	1.73	465873710	47094	39.96	9710	10030	9700	12760	6880	9820	9892.42	3.66	0	13585	10146	9982	9876	9712	9606	9930	9660	94	2940	500	7260	10	1	18754848	1874	8.50	0.94	12	0.25	1175.00	10676.00	13880	20231031	-28.03	7470	20230726	33.73	13230	-24.49	20240110	9350	6.84	20240308	13880	-28.03	20231031	7470	33.73	20230726	3.22	N	194700	500	93 억		686893	N	N	0	N	00	N
135	20240405	110804	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9810	-10	5	-0.10	187800310	19185	16.28	9710	9860	9700	12760	6880	9820	9788.91	3.66	0	-738	10146	9982	9876	9712	9606	9930	9660	94	2940	500	7260	10	1	18754848	1840	8.35	0.92	12	0.10	1175.00	10676.00	13880	20231031	-29.32	7470	20230726	31.33	13230	-25.85	20240110	9350	4.92	20240308	13880	-29.32	20231031	7470	31.33	20230726	3.22	N	194700	500	93 억		686893	N	N	0	N	00	N
136	20240405	100657	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9850	30	2	0.31	84176810	8607	7.30	9710	9850	9700	12760	6880	9820	9780.04	3.66	0	249	10146	9982	9876	9712	9606	9930	9660	94	2940	500	7260	10	1	18754848	1847	8.38	0.92	12	0.05	1175.00	10676.00	13880	20231031	-29.03	7470	20230726	31.86	13230	-25.55	20240110	9350	5.35	20240308	13880	-29.03	20231031	7470	31.86	20230726	3.22	N	194700	500	93 억		686893	N	N	0	N	00	N
137	20240405	090750	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9750	-70	5	-0.71	20904150	2151	1.83	9710	9760	9700	12760	6880	9820	9718.34	3.66	0	-89	10146	9982	9876	9712	9606	9930	9660	94	2940	500	7260	10	1	18754848	1829	8.30	0.91	12	0.01	1175.00	10676.00	13880	20231031	-29.76	7470	20230726	30.52	13230	-26.30	20240110	9350	4.28	20240308	13880	-29.76	20231031	7470	30.52	20230726	3.22	N	194700	500	93 억		686893	N	N	0	N	00	N
138	20240404	160749	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9820	-210	5	-2.09	1156216600	117557	134.24	10030	10040	9770	13030	7030	10030	9835.38	3.66	0	-2868	10303	10166	10003	9866	9703	10235	9935	94	3000	500	7420	10	1	18754848	1842	8.36	0.92	12	0.63	1175.00	10676.00	13880	20231031	-29.25	7470	20230726	31.46	13230	-25.77	20240110	9350	5.03	20240308	13880	-29.25	20231031	7470	31.46	20230726	3.15	N	194700	500	93 억		686867	N	N	0	N	00	N
139	20240404	150746	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9780	-250	5	-2.49	1133787430	115269	131.62	10030	10040	9770	13030	7030	10030	9836.01	3.66	0	-1983	10303	10166	10003	9866	9703	10235	9935	94	3000	500	7420	10	1	18754848	1834	8.32	0.92	12	0.61	1175.00	10676.00	13880	20231031	-29.54	7470	20230726	30.92	13230	-26.08	20240110	9350	4.60	20240308	13880	-29.54	20231031	7470	30.92	20230726	3.15	N	194700	500	93 억		686867	N	N	0	N	00	N
140	20240404	140750	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9820	-210	5	-2.09	1009929380	102626	117.19	10030	10040	9780	13030	7030	10030	9840.87	3.66	0	-1853	10303	10166	10003	9866	9703	10235	9935	94	3000	500	7420	10	1	18754848	1842	8.36	0.92	12	0.55	1175.00	10676.00	13880	20231031	-29.25	7470	20230726	31.46	13230	-25.77	20240110	9350	5.03	20240308	13880	-29.25	20231031	7470	31.46	20230726	3.15	N	194700	500	93 억		686867	N	N	0	N	00	N
141	20240404	130741	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9820	-210	5	-2.09	767829020	77930	88.99	10030	10040	9800	13030	7030	10030	9852.80	3.66	0	-9655	10303	10166	10003	9866	9703	10235	9935	94	3000	500	7420	10	1	18754848	1842	8.36	0.92	12	0.42	1175.00	10676.00	13880	20231031	-29.25	7470	20230726	31.46	13230	-25.77	20240110	9350	5.03	20240308	13880	-29.25	20231031	7470	31.46	20230726	3.15	N	194700	500	93 억		686867	N	N	0	N	00	N
142	20240404	120747	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9840	-190	5	-1.89	608248610	61680	70.43	10030	10040	9800	13030	7030	10030	9861.36	3.66	0	-11615	10303	10166	10003	9866	9703	10235	9935	94	3000	500	7420	10	1	18754848	1845	8.37	0.92	12	0.33	1175.00	10676.00	13880	20231031	-29.11	7470	20230726	31.73	13230	-25.62	20240110	9350	5.24	20240308	13880	-29.11	20231031	7470	31.73	20230726	3.15	N	194700	500	93 억		686867	N	N	0	N	00	N
143	20240404	110749	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9830	-200	5	-1.99	452769340	45857	52.36	10030	10040	9800	13030	7030	10030	9873.51	3.66	0	-16572	10303	10166	10003	9866	9703	10235	9935	94	3000	500	7420	10	1	18754848	1844	8.37	0.92	12	0.24	1175.00	10676.00	13880	20231031	-29.18	7470	20230726	31.59	13230	-25.70	20240110	9350	5.13	20240308	13880	-29.18	20231031	7470	31.59	20230726	3.15	N	194700	500	93 억		686867	N	N	0	N	00	N
144	20240404	100748	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9830	-200	5	-1.99	293407790	29644	33.85	10030	10040	9830	13030	7030	10030	9897.71	3.66	0	-13324	10303	10166	10003	9866	9703	10235	9935	94	3000	500	7420	10	1	18754848	1844	8.37	0.92	12	0.16	1175.00	10676.00	13880	20231031	-29.18	7470	20230726	31.59	13230	-25.70	20240110	9350	5.13	20240308	13880	-29.18	20231031	7470	31.59	20230726	3.15	N	194700	500	93 억		686867	N	N	0	N	00	N
145	20240404	090748	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9970	-60	5	-0.60	36742870	3677	4.20	10030	10040	9960	13030	7030	10030	9992.62	3.66	0	-1946	10303	10166	10003	9866	9703	10235	9935	94	3000	500	7420	10	1	18754848	1870	8.49	0.93	12	0.02	1175.00	10676.00	13880	20231031	-28.17	7470	20230726	33.47	13230	-24.64	20240110	9350	6.63	20240308	13880	-28.17	20231031	7470	33.47	20230726	3.15	N	194700	500	93 억		686867	N	N	0	N	00	N
146	20240403	160747	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10030	-30	5	-0.30	866920290	86793	88.16	9950	10140	9840	13070	7050	10060	9988.32	3.66	0	11711	10460	10260	10090	9890	9720	10175	9805	94	3010	500	7440	10	1	18754848	1881	8.54	0.94	12	0.46	1175.00	10676.00	13880	20231031	-27.74	7470	20230726	34.27	13230	-24.19	20240110	9350	7.27	20240308	13880	-27.74	20231031	7470	34.27	20230726	3.30	N	194700	500	93 억		686792	N	N	0	N	00	N
147	20240403	150746	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10020	-40	5	-0.40	842572060	84363	85.69	9950	10140	9840	13070	7050	10060	9987.46	3.66	0	12254	10460	10260	10090	9890	9720	10175	9805	94	3010	500	7440	10	1	18754848	1879	8.53	0.94	12	0.45	1175.00	10676.00	13880	20231031	-27.81	7470	20230726	34.14	13230	-24.26	20240110	9350	7.17	20240308	13880	-27.81	20231031	7470	34.14	20230726	3.30	N	194700	500	93 억		686792	N	N	0	N	00	N
148	20240403	140739	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10040	-20	5	-0.20	715204170	71659	72.78	9950	10140	9840	13070	7050	10060	9980.66	3.66	0	14581	10460	10260	10090	9890	9720	10175	9805	94	3010	500	7440	10	1	18754848	1883	8.54	0.94	12	0.38	1175.00	10676.00	13880	20231031	-27.67	7470	20230726	34.40	13230	-24.11	20240110	9350	7.38	20240308	13880	-27.67	20231031	7470	34.40	20230726	3.30	N	194700	500	93 억		686792	N	N	0	N	00	N
149	20240403	130740	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10090	30	2	0.30	628476170	63061	64.05	9950	10140	9840	13070	7050	10060	9966.16	3.66	0	12949	10460	10260	10090	9890	9720	10175	9805	94	3010	500	7440	10	1	18754848	1892	8.59	0.95	12	0.34	1175.00	10676.00	13880	20231031	-27.31	7470	20230726	35.07	13230	-23.73	20240110	9350	7.91	20240308	13880	-27.31	20231031	7470	35.07	20230726	3.30	N	194700	500	93 억		686792	N	N	0	N	00	N
150	20240403	120739	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10010	-50	5	-0.50	519048690	52185	53.00	9950	10060	9840	13070	7050	10060	9946.32	3.66	0	10689	10460	10260	10090	9890	9720	10175	9805	94	3010	500	7440	10	1	18754848	1877	8.52	0.94	12	0.28	1175.00	10676.00	13880	20231031	-27.88	7470	20230726	34.00	13230	-24.34	20240110	9350	7.06	20240308	13880	-27.88	20231031	7470	34.00	20230726	3.30	N	194700	500	93 억		686792	N	N	0	N	00	N
151	20240403	110743	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10040	-20	5	-0.20	429098530	43191	43.87	9950	10060	9840	13070	7050	10060	9934.90	3.66	0	6835	10460	10260	10090	9890	9720	10175	9805	94	3010	500	7440	10	1	18754848	1883	8.54	0.94	12	0.23	1175.00	10676.00	13880	20231031	-27.67	7470	20230726	34.40	13230	-24.11	20240110	9350	7.38	20240308	13880	-27.67	20231031	7470	34.40	20230726	3.30	N	194700	500	93 억		686792	N	N	0	N	00	N
152	20240403	100741	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9940	-120	5	-1.19	261935190	26451	26.87	9950	10000	9840	13070	7050	10060	9902.65	3.66	0	-859	10460	10260	10090	9890	9720	10175	9805	94	3010	500	7440	10	1	18754848	1864	8.46	0.93	12	0.14	1175.00	10676.00	13880	20231031	-28.39	7470	20230726	33.07	13230	-24.87	20240110	9350	6.31	20240308	13880	-28.39	20231031	7470	33.07	20230726	3.30	N	194700	500	93 억		686792	N	N	0	N	00	N
153	20240403	090743	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9970	-90	5	-0.89	30183560	3039	3.09	9950	9990	9880	13070	7050	10060	9932.03	3.66	0	-1488	10460	10260	10090	9890	9720	10175	9805	94	3010	500	7440	10	1	18754848	1870	8.49	0.93	12	0.02	1175.00	10676.00	13880	20231031	-28.17	7470	20230726	33.47	13230	-24.64	20240110	9350	6.63	20240308	13880	-28.17	20231031	7470	33.47	20230726	3.30	N	194700	500	93 억		686792	N	N	0	N	00	N
154	20240402	160730	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10060	-190	5	-1.85	984252850	98035	82.54	10290	10290	9920	13320	7180	10250	10039.81	3.73	0	-12179	10503	10376	10133	10006	9763	10440	10070	94	3070	500	7580	10	1	18754848	1887	8.56	0.94	12	0.52	1175.00	10676.00	13880	20231031	-27.52	7470	20230726	34.67	13230	-23.96	20240110	9350	7.59	20240308	13880	-27.52	20231031	7470	34.67	20230726	3.19	N	194700	500	93 억		698868	N	N	1	N	00	N
155	20240402	150737	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9950	-300	5	-2.93	918392190	91432	76.98	10290	10290	9920	13320	7180	10250	10044.54	3.73	0	-12309	10503	10376	10133	10006	9763	10440	10070	94	3070	500	7580	10	1	18754848	1866	8.47	0.93	12	0.49	1175.00	10676.00	13880	20231031	-28.31	7470	20230726	33.20	13230	-24.79	20240110	9350	6.42	20240308	13880	-28.31	20231031	7470	33.20	20230726	3.19	N	194700	500	93 억		698868	N	N	1	N	00	N
156	20240402	140742	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10020	-230	5	-2.24	642951460	63784	53.70	10290	10290	10000	13320	7180	10250	10080.14	3.73	0	-9943	10503	10376	10133	10006	9763	10440	10070	94	3070	500	7580	10	1	18754848	1879	8.53	0.94	12	0.34	1175.00	10676.00	13880	20231031	-27.81	7470	20230726	34.14	13230	-24.26	20240110	9350	7.17	20240308	13880	-27.81	20231031	7470	34.14	20230726	3.19	N	194700	500	93 억		698868	N	N	1	N	00	N
157	20240402	130729	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10050	-200	5	-1.95	482576390	47779	40.23	10290	10290	10020	13320	7180	10250	10100.18	3.73	0	-11179	10503	10376	10133	10006	9763	10440	10070	94	3070	500	7580	10	1	18754848	1885	8.55	0.94	12	0.25	1175.00	10676.00	13880	20231031	-27.59	7470	20230726	34.54	13230	-24.04	20240110	9350	7.49	20240308	13880	-27.59	20231031	7470	34.54	20230726	3.19	N	194700	500	93 억		698868	N	N	1	N	00	N
158	20240402	120726	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10060	-190	5	-1.85	460143360	45550	38.35	10290	10290	10020	13320	7180	10250	10101.94	3.73	0	-10590	10503	10376	10133	10006	9763	10440	10070	94	3070	500	7580	10	1	18754848	1887	8.56	0.94	12	0.24	1175.00	10676.00	13880	20231031	-27.52	7470	20230726	34.67	13230	-23.96	20240110	9350	7.59	20240308	13880	-27.52	20231031	7470	34.67	20230726	3.19	N	194700	500	93 억		698868	N	N	1	N	00	N
159	20240402	110730	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10060	-190	5	-1.85	379882470	37555	31.62	10290	10290	10020	13320	7180	10250	10115.36	3.73	0	-10655	10503	10376	10133	10006	9763	10440	10070	94	3070	500	7580	10	1	18754848	1887	8.56	0.94	12	0.20	1175.00	10676.00	13880	20231031	-27.52	7470	20230726	34.67	13230	-23.96	20240110	9350	7.59	20240308	13880	-27.52	20231031	7470	34.67	20230726	3.19	N	194700	500	93 억		698868	N	N	1	N	00	N
160	20240402	100732	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10070	-180	5	-1.76	237738290	23404	19.71	10290	10290	10070	13320	7180	10250	10158.02	3.73	0	-8358	10503	10376	10133	10006	9763	10440	10070	94	3070	500	7580	10	1	18754848	1889	8.57	0.94	12	0.12	1175.00	10676.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	9350	7.70	20240308	13880	-27.45	20231031	7470	34.81	20230726	3.19	N	194700	500	93 억		698868	N	N	1	N	00	N
161	20240402	090731	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10240	-10	5	-0.10	64399550	6293	5.30	10290	10290	10150	13320	7180	10250	10233.52	3.73	0	-5467	10503	10376	10133	10006	9763	10440	10070	94	3070	500	7580	10	1	18754848	1920	8.71	0.96	12	0.03	1175.00	10676.00	13880	20231031	-26.22	7470	20230726	37.08	13230	-22.60	20240110	9350	9.52	20240308	13880	-26.22	20231031	7470	37.08	20230726	3.19	N	194700	500	93 억		698868	N	N	1	N	00	N
162	20240401	160729	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10250	400	2	4.06	1203715210	118706	150.67	9890	10260	9890	12800	6900	9850	10140.25	3.44	0	51908	10183	10016	9923	9756	9663	9970	9710	94	2950	500	7280	10	1	18754848	1922	8.72	0.96	12	0.63	1175.00	10676.00	13880	20231031	-26.15	7470	20230726	37.22	13230	-22.52	20240110	9350	9.63	20240308	13880	-26.15	20231031	7470	37.22	20230726	3.10	N	194700	500	93 억		645156	N	N	1	N	00	N
163	20240401	150731	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10240	390	2	3.96	1131739980	111678	141.75	9890	10260	9890	12800	6900	9850	10133.96	3.44	0	51794	10183	10016	9923	9756	9663	9970	9710	94	2950	500	7280	10	1	18754848	1920	8.71	0.96	12	0.60	1175.00	10676.00	13880	20231031	-26.22	7470	20230726	37.08	13230	-22.60	20240110	9350	9.52	20240308	13880	-26.22	20231031	7470	37.08	20230726	3.10	N	194700	500	93 억		645156	N	N	0	N	00	N
164	20240401	140725	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10210	360	2	3.65	1049247950	103615	131.52	9890	10260	9890	12800	6900	9850	10126.41	3.44	0	51436	10183	10016	9923	9756	9663	9970	9710	94	2950	500	7280	10	1	18754848	1915	8.69	0.96	12	0.55	1175.00	10676.00	13880	20231031	-26.44	7470	20230726	36.68	13230	-22.83	20240110	9350	9.20	20240308	13880	-26.44	20231031	7470	36.68	20230726	3.10	N	194700	500	93 억		645156	N	N	0	N	00	N
165	20240401	130723	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10180	330	2	3.35	963033410	95163	120.79	9890	10260	9890	12800	6900	9850	10119.83	3.44	0	51104	10183	10016	9923	9756	9663	9970	9710	94	2950	500	7280	10	1	18754848	1909	8.66	0.95	12	0.51	1175.00	10676.00	13880	20231031	-26.66	7470	20230726	36.28	13230	-23.05	20240110	9350	8.88	20240308	13880	-26.66	20231031	7470	36.28	20230726	3.10	N	194700	500	93 억		645156	N	N	0	N	00	N
166	20240401	120730	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10210	360	2	3.65	796859460	78840	100.07	9890	10260	9890	12800	6900	9850	10107.30	3.44	0	44501	10183	10016	9923	9756	9663	9970	9710	94	2950	500	7280	10	1	18754848	1915	8.69	0.96	12	0.42	1175.00	10676.00	13880	20231031	-26.44	7470	20230726	36.68	13230	-22.83	20240110	9350	9.20	20240308	13880	-26.44	20231031	7470	36.68	20230726	3.10	N	194700	500	93 억		645156	N	N	0	N	00	N
167	20240401	110729	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10150	300	2	3.05	542347740	53901	68.42	9890	10180	9890	12800	6900	9850	10061.92	3.44	0	32549	10183	10016	9923	9756	9663	9970	9710	94	2950	500	7280	10	1	18754848	1904	8.64	0.95	12	0.29	1175.00	10676.00	13880	20231031	-26.87	7470	20230726	35.88	13230	-23.28	20240110	9350	8.56	20240308	13880	-26.87	20231031	7470	35.88	20230726	3.10	N	194700	500	93 억		645156	N	N	0	N	00	N
168	20240401	100725	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10070	220	2	2.23	364243980	36321	46.10	9890	10100	9890	12800	6900	9850	10028.47	3.44	0	24492	10183	10016	9923	9756	9663	9970	9710	94	2950	500	7280	10	1	18754848	1889	8.57	0.94	12	0.19	1175.00	10676.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	9350	7.70	20240308	13880	-27.45	20231031	7470	34.81	20230726	3.10	N	194700	500	93 억		645156	N	N	0	N	00	N
169	20240401	090725	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9900	50	2	0.51	6572000	664	0.84	9890	9940	9890	12800	6900	9850	9897.59	3.44	0	77	10183	10016	9923	9756	9663	9970	9710	94	2950	500	7280	10	1	18754848	1857	8.43	0.93	12	0.00	1175.00	10676.00	13880	20231031	-28.67	7470	20230726	32.53	13230	-25.17	20240110	9350	5.88	20240308	13880	-28.67	20231031	7470	32.53	20230726	3.10	N	194700	500	93 억		645156	N	N	0	N	00	N