KissMeData/239610/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	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	-170	5	-1.22	36639190	2664	153.99	13710	13990	13670	18120	9760	13940	13753.45	0.21	0	795	14320	14130	13880	13690	13440	14005	13565	27	4180	500	9750	10	1	5392115	742	-54.00	0.67	12	0.05	-255.00	20497.00	22800	20230706	-39.61	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	22800	-39.61	20230706	11300	21.86	20231024	0.82	N	239610	500	26 억		11136	N	N	0	N	00	N
3	20240430	151055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13700	-240	5	-1.72	30839500	2241	129.54	13710	13990	13670	18120	9760	13940	13761.49	0.21	0	394	14320	14130	13880	13690	13440	14005	13565	27	4180	500	9750	10	1	5392115	739	-53.73	0.67	12	0.04	-255.00	20497.00	22800	20230706	-39.91	11300	20231024	21.24	18200	-24.73	20240216	13050	4.98	20240419	22800	-39.91	20230706	11300	21.24	20231024	0.82	N	239610	500	26 억		11136	N	N	0	N	00	N
4	20240430	141055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13800	-140	5	-1.00	23502310	1706	98.61	13710	13990	13670	18120	9760	13940	13776.27	0.21	0	278	14320	14130	13880	13690	13440	14005	13565	27	4180	500	9750	10	1	5392115	744	-54.12	0.67	12	0.03	-255.00	20497.00	22800	20230706	-39.47	11300	20231024	22.12	18200	-24.18	20240216	13050	5.75	20240419	22800	-39.47	20230706	11300	22.12	20231024	0.82	N	239610	500	26 억		11136	N	N	0	N	00	N
5	20240430	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13840	-100	5	-0.72	17022660	1234	71.33	13710	13990	13670	18120	9760	13940	13794.70	0.21	0	135	14320	14130	13880	13690	13440	14005	13565	27	4180	500	9750	10	1	5392115	746	-54.27	0.68	12	0.02	-255.00	20497.00	22800	20230706	-39.30	11300	20231024	22.48	18200	-23.96	20240216	13050	6.05	20240419	22800	-39.30	20230706	11300	22.48	20231024	0.82	N	239610	500	26 억		11136	N	N	0	N	00	N
6	20240430	121053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13840	-100	5	-0.72	16870570	1223	70.69	13710	13990	13670	18120	9760	13940	13794.42	0.21	0	135	14320	14130	13880	13690	13440	14005	13565	27	4180	500	9750	10	1	5392115	746	-54.27	0.68	12	0.02	-255.00	20497.00	22800	20230706	-39.30	11300	20231024	22.48	18200	-23.96	20240216	13050	6.05	20240419	22800	-39.30	20230706	11300	22.48	20231024	0.82	N	239610	500	26 억		11136	N	N	0	N	00	N
7	20240430	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13880	-60	5	-0.43	11340140	824	47.63	13710	13990	13670	18120	9760	13940	13762.31	0.21	0	126	14320	14130	13880	13690	13440	14005	13565	27	4180	500	9750	10	1	5392115	748	-54.43	0.68	12	0.02	-255.00	20497.00	22800	20230706	-39.12	11300	20231024	22.83	18200	-23.74	20240216	13050	6.36	20240419	22800	-39.12	20230706	11300	22.83	20231024	0.82	N	239610	500	26 억		11136	N	N	0	N	00	N
8	20240430	101051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13880	-60	5	-0.43	9314560	678	39.19	13710	13990	13670	18120	9760	13940	13738.29	0.21	0	126	14320	14130	13880	13690	13440	14005	13565	27	4180	500	9750	10	1	5392115	748	-54.43	0.68	12	0.01	-255.00	20497.00	22800	20230706	-39.12	11300	20231024	22.83	18200	-23.74	20240216	13050	6.36	20240419	22800	-39.12	20230706	11300	22.83	20231024	0.82	N	239610	500	26 억		11136	N	N	0	N	00	N
9	20240430	091101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	0	3	0.00	1102570	80	4.62	13710	13990	13710	18120	9760	13940	13782.12	0.21	0	5	14320	14130	13880	13690	13440	14005	13565	27	4180	500	9750	10	1	5392115	752	-54.67	0.68	12	0.00	-255.00	20497.00	22800	20230706	-38.86	11300	20231024	23.36	18200	-23.41	20240216	13050	6.82	20240419	22800	-38.86	20230706	11300	23.36	20231024	0.82	N	239610	500	26 억		11136	N	N	0	N	00	N
10	20240429	161039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	50	2	0.36	22925830	1656	56.42	13950	14070	13630	18050	9730	13890	13844.10	0.21	0	-231	14216	14052	13836	13672	13456	14135	13755	27	4160	500	9720	10	1	5392115	752	-54.67	0.68	12	0.03	-255.00	20497.00	22800	20230706	-38.86	11300	20231024	23.36	18200	-23.41	20240216	13050	6.82	20240419	22800	-38.86	20230706	11300	23.36	20231024	0.83	N	239610	500	26 억		11367	N	N	0	N	00	N
11	20240429	151050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	50	2	0.36	20607690	1488	50.70	13950	14070	13630	18050	9730	13890	13849.25	0.21	0	-231	14216	14052	13836	13672	13456	14135	13755	27	4160	500	9720	10	1	5392115	752	-54.67	0.68	12	0.03	-255.00	20497.00	22800	20230706	-38.86	11300	20231024	23.36	18200	-23.41	20240216	13050	6.82	20240419	22800	-38.86	20230706	11300	23.36	20231024	0.83	N	239610	500	26 억		11367	N	N	0	N	00	N
12	20240429	141006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13930	40	2	0.29	19442540	1404	47.84	13950	14070	13630	18050	9730	13890	13847.96	0.21	0	-231	14216	14052	13836	13672	13456	14135	13755	27	4160	500	9720	10	1	5392115	751	-54.63	0.68	12	0.03	-255.00	20497.00	22800	20230706	-38.90	11300	20231024	23.27	18200	-23.46	20240216	13050	6.74	20240419	22800	-38.90	20230706	11300	23.27	20231024	0.83	N	239610	500	26 억		11367	N	N	0	N	00	N
13	20240429	131049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	50	2	0.36	18341960	1325	45.14	13950	14070	13630	18050	9730	13890	13842.99	0.21	0	-231	14216	14052	13836	13672	13456	14135	13755	27	4160	500	9720	10	1	5392115	752	-54.67	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.86	11300	20231024	23.36	18200	-23.41	20240216	13050	6.82	20240419	22800	-38.86	20230706	11300	23.36	20231024	0.83	N	239610	500	26 억		11367	N	N	0	N	00	N
14	20240429	121048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13930	40	2	0.29	16731530	1209	41.19	13950	14070	13630	18050	9730	13890	13839.15	0.21	0	-182	14216	14052	13836	13672	13456	14135	13755	27	4160	500	9720	10	1	5392115	751	-54.63	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.90	11300	20231024	23.27	18200	-23.46	20240216	13050	6.74	20240419	22800	-38.90	20230706	11300	23.27	20231024	0.83	N	239610	500	26 억		11367	N	N	0	N	00	N
15	20240429	111023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13930	40	2	0.29	16160680	1168	39.80	13950	14070	13630	18050	9730	13890	13836.20	0.21	0	-182	14216	14052	13836	13672	13456	14135	13755	27	4160	500	9720	10	1	5392115	751	-54.63	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.90	11300	20231024	23.27	18200	-23.46	20240216	13050	6.74	20240419	22800	-38.90	20230706	11300	23.27	20231024	0.83	N	239610	500	26 억		11367	N	N	0	N	00	N
16	20240429	101048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	50	2	0.36	16132820	1166	39.73	13950	14070	13630	18050	9730	13890	13836.04	0.21	0	-182	14216	14052	13836	13672	13456	14135	13755	27	4160	500	9720	10	1	5392115	752	-54.67	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.86	11300	20231024	23.36	18200	-23.41	20240216	13050	6.82	20240419	22800	-38.86	20230706	11300	23.36	20231024	0.83	N	239610	500	26 억		11367	N	N	0	N	00	N
17	20240429	091048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13890	0	3	0.00	5059850	367	12.50	13950	13950	13630	18050	9730	13890	13787.06	0.21	0	-166	14216	14052	13836	13672	13456	14135	13755	27	4160	500	9720	10	1	5392115	749	-54.47	0.68	12	0.01	-255.00	20497.00	22800	20230706	-39.08	11300	20231024	22.92	18200	-23.68	20240216	13050	6.44	20240419	22800	-39.08	20230706	11300	22.92	20231024	0.83	N	239610	500	26 억		11367	N	N	0	N	00	N
18	20240426	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13890	100	2	0.73	40159320	2931	167.39	13800	14000	13620	17920	9660	13790	13701.58	0.20	0	601	14290	14040	13800	13550	13310	13920	13430	27	4130	500	9650	10	1	5392115	749	-54.47	0.68	12	0.05	-255.00	20497.00	22800	20230706	-39.08	11300	20231024	22.92	18200	-23.68	20240216	13050	6.44	20240419	22800	-39.08	20230706	11300	22.92	20231024	0.85	N	239610	500	26 억		10766	N	N	0	N	00	N
19	20240426	151044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	130	2	0.94	39662680	2895	165.33	13800	14000	13620	17920	9660	13790	13700.41	0.20	0	581	14290	14040	13800	13550	13310	13920	13430	27	4130	500	9650	10	1	5392115	751	-54.59	0.68	12	0.05	-255.00	20497.00	22800	20230706	-38.95	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	22800	-38.95	20230706	11300	23.19	20231024	0.85	N	239610	500	26 억		10766	N	N	0	N	00	N
20	20240426	141042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13630	-160	5	-1.16	27541050	2009	114.73	13800	14000	13620	17920	9660	13790	13708.84	0.20	0	325	14290	14040	13800	13550	13310	13920	13430	27	4130	500	9650	10	1	5392115	735	-53.45	0.66	12	0.04	-255.00	20497.00	22800	20230706	-40.22	11300	20231024	20.62	18200	-25.11	20240216	13050	4.44	20240419	22800	-40.22	20230706	11300	20.62	20231024	0.85	N	239610	500	26 억		10766	N	N	0	N	00	N
21	20240426	131044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13650	-140	5	-1.02	18873650	1373	78.41	13800	14000	13620	17920	9660	13790	13746.29	0.20	0	325	14290	14040	13800	13550	13310	13920	13430	27	4130	500	9650	10	1	5392115	736	-53.53	0.67	12	0.03	-255.00	20497.00	22800	20230706	-40.13	11300	20231024	20.80	18200	-25.00	20240216	13050	4.60	20240419	22800	-40.13	20230706	11300	20.80	20231024	0.85	N	239610	500	26 억		10766	N	N	0	N	00	N
22	20240426	121041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	150	2	1.09	7264220	524	29.93	13800	14000	13620	17920	9660	13790	13863.02	0.20	0	-34	14290	14040	13800	13550	13310	13920	13430	27	4130	500	9650	10	1	5392115	752	-54.67	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.86	11300	20231024	23.36	18200	-23.41	20240216	13050	6.82	20240419	22800	-38.86	20230706	11300	23.36	20231024	0.85	N	239610	500	26 억		10766	N	N	0	N	00	N
23	20240426	111041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13950	160	2	1.16	5995420	433	24.73	13800	14000	13620	17920	9660	13790	13846.24	0.20	0	8	14290	14040	13800	13550	13310	13920	13430	27	4130	500	9650	10	1	5392115	752	-54.71	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.82	11300	20231024	23.45	18200	-23.35	20240216	13050	6.90	20240419	22800	-38.82	20230706	11300	23.45	20231024	0.85	N	239610	500	26 억		10766	N	N	0	N	00	N
24	20240426	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14000	210	2	1.52	5967480	431	24.61	13800	14000	13620	17920	9660	13790	13845.66	0.20	0	8	14290	14040	13800	13550	13310	13920	13430	27	4130	500	9650	10	1	5392115	755	-54.90	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.60	11300	20231024	23.89	18200	-23.08	20240216	13050	7.28	20240419	22800	-38.60	20230706	11300	23.89	20231024	0.85	N	239610	500	26 억		10766	N	N	0	N	00	N
25	20240426	091046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13800	10	2	0.07	358660	26	1.48	13800	13800	13780	17920	9660	13790	13794.62	0.20	0	5	14290	14040	13800	13550	13310	13920	13430	27	4130	500	9650	10	1	5392115	744	-54.12	0.67	12	0.00	-255.00	20497.00	22800	20230706	-39.47	11300	20231024	22.12	18200	-24.18	20240216	13050	5.75	20240419	22800	-39.47	20230706	11300	22.12	20231024	0.85	N	239610	500	26 억		10766	N	N	0	N	00	N
26	20240425	161036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13790	-100	5	-0.72	24053470	1747	57.22	14050	14050	13560	18050	9730	13890	13768.44	0.21	0	-307	14256	14072	13876	13692	13496	14165	13785	27	4160	500	9720	10	1	5392115	744	-54.08	0.67	12	0.03	-255.00	20497.00	22800	20230706	-39.52	11300	20231024	22.04	18200	-24.23	20240216	13050	5.67	20240419	22800	-39.52	20230706	11300	22.04	20231024	0.89	N	239610	500	26 억		11073	N	N	0	N	00	N
27	20240425	151041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13710	-180	5	-1.30	17847640	1291	42.29	14050	14050	13600	18050	9730	13890	13824.66	0.21	0	-296	14256	14072	13876	13692	13496	14165	13785	27	4160	500	9720	10	1	5392115	739	-53.76	0.67	12	0.02	-255.00	20497.00	22800	20230706	-39.87	11300	20231024	21.33	18200	-24.67	20240216	13050	5.06	20240419	22800	-39.87	20230706	11300	21.33	20231024	0.89	N	239610	500	26 억		11073	N	N	0	N	00	N
28	20240425	141038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13700	-190	5	-1.37	15994890	1155	37.83	14050	14050	13670	18050	9730	13890	13848.39	0.21	0	-293	14256	14072	13876	13692	13496	14165	13785	27	4160	500	9720	10	1	5392115	739	-53.73	0.67	12	0.02	-255.00	20497.00	22800	20230706	-39.91	11300	20231024	21.24	18200	-24.73	20240216	13050	4.98	20240419	22800	-39.91	20230706	11300	21.24	20231024	0.89	N	239610	500	26 억		11073	N	N	0	N	00	N
29	20240425	131038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13720	-170	5	-1.22	14528940	1048	34.33	14050	14050	13670	18050	9730	13890	13863.49	0.21	0	-280	14256	14072	13876	13692	13496	14165	13785	27	4160	500	9720	10	1	5392115	740	-53.80	0.67	12	0.02	-255.00	20497.00	22800	20230706	-39.82	11300	20231024	21.42	18200	-24.62	20240216	13050	5.13	20240419	22800	-39.82	20230706	11300	21.42	20231024	0.89	N	239610	500	26 억		11073	N	N	0	N	00	N
30	20240425	121036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13880	-10	5	-0.07	11781250	848	27.78	14050	14050	13670	18050	9730	13890	13892.98	0.21	0	-107	14256	14072	13876	13692	13496	14165	13785	27	4160	500	9720	10	1	5392115	748	-54.43	0.68	12	0.02	-255.00	20497.00	22800	20230706	-39.12	11300	20231024	22.83	18200	-23.74	20240216	13050	6.36	20240419	22800	-39.12	20230706	11300	22.83	20231024	0.89	N	239610	500	26 억		11073	N	N	0	N	00	N
31	20240425	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13880	-10	5	-0.07	11629130	837	27.42	14050	14050	13670	18050	9730	13890	13893.82	0.21	0	-107	14256	14072	13876	13692	13496	14165	13785	27	4160	500	9720	10	1	5392115	748	-54.43	0.68	12	0.02	-255.00	20497.00	22800	20230706	-39.12	11300	20231024	22.83	18200	-23.74	20240216	13050	6.36	20240419	22800	-39.12	20230706	11300	22.83	20231024	0.89	N	239610	500	26 억		11073	N	N	0	N	00	N
32	20240425	101037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13910	20	2	0.14	11517940	829	27.15	14050	14050	13670	18050	9730	13890	13893.78	0.21	0	-107	14256	14072	13876	13692	13496	14165	13785	27	4160	500	9720	10	1	5392115	750	-54.55	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.99	11300	20231024	23.10	18200	-23.57	20240216	13050	6.59	20240419	22800	-38.99	20230706	11300	23.10	20231024	0.89	N	239610	500	26 억		11073	N	N	0	N	00	N
33	20240425	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13930	40	2	0.29	1244860	90	2.95	14050	14050	13800	18050	9730	13890	13831.78	0.21	0	-83	14256	14072	13876	13692	13496	14165	13785	27	4160	500	9720	10	1	5392115	751	-54.63	0.68	12	0.00	-255.00	20497.00	22800	20230706	-38.90	11300	20231024	23.27	18200	-23.46	20240216	13050	6.74	20240419	22800	-38.90	20230706	11300	23.27	20231024	0.89	N	239610	500	26 억		11073	N	N	0	N	00	N
34	20240424	161019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13890	150	2	1.09	42055940	3045	559.74	13870	14060	13680	17860	9620	13740	13811.47	0.20	0	457	14020	13880	13720	13580	13420	13800	13500	27	4120	500	9610	10	1	5392115	749	-54.47	0.68	12	0.06	-255.00	20497.00	22800	20230706	-39.08	11300	20231024	22.92	18200	-23.68	20240216	13050	6.44	20240419	22800	-39.08	20230706	11300	22.92	20231024	0.89	N	239610	500	26 억		10616	N	N	0	N	00	N
35	20240424	151035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13680	-60	5	-0.44	39994400	2896	532.35	13870	14060	13680	17860	9620	13740	13810.22	0.20	0	472	14020	13880	13720	13580	13420	13800	13500	27	4120	500	9610	10	1	5392115	738	-53.65	0.67	12	0.05	-255.00	20497.00	22800	20230706	-40.00	11300	20231024	21.06	18200	-24.84	20240216	13050	4.83	20240419	22800	-40.00	20230706	11300	21.06	20231024	0.89	N	239610	500	26 억		10616	N	N	0	N	00	N
36	20240424	141035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13800	60	2	0.44	34268330	2479	455.70	13870	14060	13740	17860	9620	13740	13823.45	0.20	0	170	14020	13880	13720	13580	13420	13800	13500	27	4120	500	9610	10	1	5392115	744	-54.12	0.67	12	0.05	-255.00	20497.00	22800	20230706	-39.47	11300	20231024	22.12	18200	-24.18	20240216	13050	5.75	20240419	22800	-39.47	20230706	11300	22.12	20231024	0.89	N	239610	500	26 억		10616	N	N	0	N	00	N
37	20240424	131038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13950	210	2	1.53	19211860	1384	254.41	13870	14060	13740	17860	9620	13740	13881.40	0.20	0	-147	14020	13880	13720	13580	13420	13800	13500	27	4120	500	9610	10	1	5392115	752	-54.71	0.68	12	0.03	-255.00	20497.00	22800	20230706	-38.82	11300	20231024	23.45	18200	-23.35	20240216	13050	6.90	20240419	22800	-38.82	20230706	11300	23.45	20231024	0.89	N	239610	500	26 억		10616	N	N	0	N	00	N
38	20240424	121033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13800	60	2	0.44	19044430	1372	252.21	13870	14060	13740	17860	9620	13740	13880.78	0.20	0	-138	14020	13880	13720	13580	13420	13800	13500	27	4120	500	9610	10	1	5392115	744	-54.12	0.67	12	0.03	-255.00	20497.00	22800	20230706	-39.47	11300	20231024	22.12	18200	-24.18	20240216	13050	5.75	20240419	22800	-39.47	20230706	11300	22.12	20231024	0.89	N	239610	500	26 억		10616	N	N	0	N	00	N
39	20240424	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13950	210	2	1.53	17855440	1286	236.40	13870	14060	13740	17860	9620	13740	13884.48	0.20	0	-134	14020	13880	13720	13580	13420	13800	13500	27	4120	500	9610	10	1	5392115	752	-54.71	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.82	11300	20231024	23.45	18200	-23.35	20240216	13050	6.90	20240419	22800	-38.82	20230706	11300	23.45	20231024	0.89	N	239610	500	26 억		10616	N	N	0	N	00	N
40	20240424	101030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14040	300	2	2.18	11981480	863	158.64	13870	14060	13740	17860	9620	13740	13883.52	0.20	0	-73	14020	13880	13720	13580	13420	13800	13500	27	4120	500	9610	10	1	5392115	757	-55.06	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.42	11300	20231024	24.25	18200	-22.86	20240216	13050	7.59	20240419	22800	-38.42	20230706	11300	24.25	20231024	0.89	N	239610	500	26 억		10616	N	N	0	N	00	N
41	20240424	091034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13740	0	3	0.00	633350	46	8.46	13870	13870	13740	17860	9620	13740	13768.48	0.20	0	0	14020	13880	13720	13580	13420	13800	13500	27	4120	500	9610	10	1	5392115	741	-53.88	0.67	12	0.00	-255.00	20497.00	22800	20230706	-39.74	11300	20231024	21.59	18200	-24.51	20240216	13050	5.29	20240419	22800	-39.74	20230706	11300	21.59	20231024	0.89	N	239610	500	26 억		10616	N	N	0	N	00	N
42	20240423	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13740	110	2	0.81	6943600	507	32.27	13860	13860	13560	17710	9550	13630	13693.54	0.20	0	4	14103	13866	13563	13326	13023	13985	13445	27	4080	500	9540	10	1	5392115	741	-53.88	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.74	11300	20231024	21.59	18200	-24.51	20240216	13050	5.29	20240419	22800	-39.74	20230706	11300	21.59	20231024	0.89	N	239610	500	26 억		10612	N	N	0	N	00	N
43	20240423	151029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13750	120	2	0.88	6231650	455	28.96	13860	13860	13560	17710	9550	13630	13695.93	0.20	0	4	14103	13866	13563	13326	13023	13985	13445	27	4080	500	9540	10	1	5392115	741	-53.92	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.69	11300	20231024	21.68	18200	-24.45	20240216	13050	5.36	20240419	22800	-39.69	20230706	11300	21.68	20231024	0.89	N	239610	500	26 억		10612	N	N	0	N	00	N
44	20240423	141028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13750	120	2	0.88	6190400	452	28.77	13860	13860	13560	17710	9550	13630	13695.58	0.20	0	4	14103	13866	13563	13326	13023	13985	13445	27	4080	500	9540	10	1	5392115	741	-53.92	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.69	11300	20231024	21.68	18200	-24.45	20240216	13050	5.36	20240419	22800	-39.69	20230706	11300	21.68	20231024	0.89	N	239610	500	26 억		10612	N	N	0	N	00	N
45	20240423	131026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13750	120	2	0.88	6149150	449	28.58	13860	13860	13560	17710	9550	13630	13695.21	0.20	0	4	14103	13866	13563	13326	13023	13985	13445	27	4080	500	9540	10	1	5392115	741	-53.92	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.69	11300	20231024	21.68	18200	-24.45	20240216	13050	5.36	20240419	22800	-39.69	20230706	11300	21.68	20231024	0.89	N	239610	500	26 억		10612	N	N	0	N	00	N
46	20240423	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13750	120	2	0.88	6149150	449	28.58	13860	13860	13560	17710	9550	13630	13695.21	0.20	0	4	14103	13866	13563	13326	13023	13985	13445	27	4080	500	9540	10	1	5392115	741	-53.92	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.69	11300	20231024	21.68	18200	-24.45	20240216	13050	5.36	20240419	22800	-39.69	20230706	11300	21.68	20231024	0.89	N	239610	500	26 억		10612	N	N	0	N	00	N
47	20240423	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	140	2	1.03	5169370	377	24.00	13860	13860	13630	17710	9550	13630	13711.86	0.20	0	-16	14103	13866	13563	13326	13023	13985	13445	27	4080	500	9540	10	1	5392115	742	-54.00	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.61	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	22800	-39.61	20230706	11300	21.86	20231024	0.89	N	239610	500	26 억		10612	N	N	0	N	00	N
48	20240423	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13760	130	2	0.95	5072980	370	23.55	13860	13860	13630	17710	9550	13630	13710.76	0.20	0	-16	14103	13866	13563	13326	13023	13985	13445	27	4080	500	9540	10	1	5392115	742	-53.96	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.65	11300	20231024	21.77	18200	-24.40	20240216	13050	5.44	20240419	22800	-39.65	20230706	11300	21.77	20231024	0.89	N	239610	500	26 억		10612	N	N	0	N	00	N
49	20240423	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13790	160	2	1.17	166040	12	0.76	13860	13860	13790	17710	9550	13630	13836.67	0.20	0	0	14103	13866	13563	13326	13023	13985	13445	27	4080	500	9540	10	1	5392115	744	-54.08	0.67	12	0.00	-255.00	20497.00	22800	20230706	-39.52	11300	20231024	22.04	18200	-24.23	20240216	13050	5.67	20240419	22800	-39.52	20230706	11300	22.04	20231024	0.89	N	239610	500	26 억		10612	N	N	0	N	00	N
50	20240422	161023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13630	-20	5	-0.15	21163630	1567	30.56	13400	13800	13260	17740	9560	13650	13505.83	0.20	0	60	14130	13890	13470	13230	12810	13680	13020	27	4090	500	9550	10	1	5392115	735	-53.45	0.66	12	0.03	-255.00	20497.00	22800	20230706	-40.22	11300	20231024	20.62	18200	-25.11	20240216	13050	4.44	20240419	22800	-40.22	20230706	11300	20.62	20231024	0.93	N	239610	500	26 억		10552	N	N	0	N	00	N
51	20240422	151021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13520	-130	5	-0.95	18745080	1389	27.09	13400	13800	13260	17740	9560	13650	13495.38	0.20	0	60	14130	13890	13470	13230	12810	13680	13020	27	4090	500	9550	10	1	5392115	729	-53.02	0.66	12	0.03	-255.00	20497.00	22800	20230706	-40.70	11300	20231024	19.65	18200	-25.71	20240216	13050	3.60	20240419	22800	-40.70	20230706	11300	19.65	20231024	0.93	N	239610	500	26 억		10552	N	N	0	N	00	N
52	20240422	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13650	0	3	0.00	18596270	1378	26.87	13400	13800	13260	17740	9560	13650	13495.12	0.20	0	60	14130	13890	13470	13230	12810	13680	13020	27	4090	500	9550	10	1	5392115	736	-53.53	0.67	12	0.03	-255.00	20497.00	22800	20230706	-40.13	11300	20231024	20.80	18200	-25.00	20240216	13050	4.60	20240419	22800	-40.13	20230706	11300	20.80	20231024	0.93	N	239610	500	26 억		10552	N	N	0	N	00	N
53	20240422	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13610	-40	5	-0.29	18001050	1334	26.01	13400	13800	13260	17740	9560	13650	13494.04	0.20	0	60	14130	13890	13470	13230	12810	13680	13020	27	4090	500	9550	10	1	5392115	734	-53.37	0.66	12	0.02	-255.00	20497.00	22800	20230706	-40.31	11300	20231024	20.44	18200	-25.22	20240216	13050	4.29	20240419	22800	-40.31	20230706	11300	20.44	20231024	0.93	N	239610	500	26 억		10552	N	N	0	N	00	N
54	20240422	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13580	-70	5	-0.51	14591500	1083	21.12	13400	13800	13260	17740	9560	13650	13473.22	0.20	0	111	14130	13890	13470	13230	12810	13680	13020	27	4090	500	9550	10	1	5392115	732	-53.25	0.66	12	0.02	-255.00	20497.00	22800	20230706	-40.44	11300	20231024	20.18	18200	-25.38	20240216	13050	4.06	20240419	22800	-40.44	20230706	11300	20.18	20231024	0.93	N	239610	500	26 억		10552	N	N	0	N	00	N
55	20240422	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13550	-100	5	-0.73	13994810	1039	20.26	13400	13800	13260	17740	9560	13650	13469.50	0.20	0	111	14130	13890	13470	13230	12810	13680	13020	27	4090	500	9550	10	1	5392115	731	-53.14	0.66	12	0.02	-255.00	20497.00	22800	20230706	-40.57	11300	20231024	19.91	18200	-25.55	20240216	13050	3.83	20240419	22800	-40.57	20230706	11300	19.91	20231024	0.93	N	239610	500	26 억		10552	N	N	0	N	00	N
56	20240422	101021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13550	-100	5	-0.73	12518420	930	18.14	13400	13800	13260	17740	9560	13650	13460.67	0.20	0	114	14130	13890	13470	13230	12810	13680	13020	27	4090	500	9550	10	1	5392115	731	-53.14	0.66	12	0.02	-255.00	20497.00	22800	20230706	-40.57	11300	20231024	19.91	18200	-25.55	20240216	13050	3.83	20240419	22800	-40.57	20230706	11300	19.91	20231024	0.93	N	239610	500	26 억		10552	N	N	0	N	00	N
57	20240422	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13700	50	2	0.37	6956240	517	10.08	13400	13800	13380	17740	9560	13650	13455.01	0.20	0	98	14130	13890	13470	13230	12810	13680	13020	27	4090	500	9550	10	1	5392115	739	-53.73	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.91	11300	20231024	21.24	18200	-24.73	20240216	13050	4.98	20240419	22800	-39.91	20230706	11300	21.24	20231024	0.93	N	239610	500	26 억		10552	N	N	0	N	00	N
58	20240419	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13650	-60	5	-0.44	68196090	5098	589.36	13710	13710	13050	17820	9600	13710	13375.95	0.19	0	186	13890	13800	13710	13620	13530	13845	13665	27	4110	500	9590	10	1	5392115	736	-53.53	0.67	12	0.09	-255.00	20497.00	22800	20230706	-40.13	11300	20231024	20.80	18200	-25.00	20240216	13050	4.60	20240419	22800	-40.13	20230706	11300	20.80	20231024	0.94	N	239610	500	26 억		10237	N	N	0	N	00	N
59	20240419	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13630	-80	5	-0.58	66779060	4994	577.34	13710	13710	13050	17820	9600	13710	13371.86	0.19	0	195	13890	13800	13710	13620	13530	13845	13665	27	4110	500	9590	10	1	5392115	735	-53.45	0.66	12	0.09	-255.00	20497.00	22800	20230706	-40.22	11300	20231024	20.62	18200	-25.11	20240216	13050	4.44	20240419	22800	-40.22	20230706	11300	20.62	20231024	0.94	N	239610	500	26 억		10237	N	N	0	N	00	N
60	20240419	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13570	-140	5	-1.02	63524190	4755	549.71	13710	13710	13050	17820	9600	13710	13359.45	0.19	0	254	13890	13800	13710	13620	13530	13845	13665	27	4110	500	9590	10	1	5392115	732	-53.22	0.66	12	0.09	-255.00	20497.00	22800	20230706	-40.48	11300	20231024	20.09	18200	-25.44	20240216	13050	3.98	20240419	22800	-40.48	20230706	11300	20.09	20231024	0.94	N	239610	500	26 억		10237	N	N	0	N	00	N
61	20240419	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13340	-370	5	-2.70	56925170	4263	492.83	13710	13710	13050	17820	9600	13710	13353.31	0.19	0	217	13890	13800	13710	13620	13530	13845	13665	27	4110	500	9590	10	1	5392115	719	-52.31	0.65	12	0.08	-255.00	20497.00	22800	20230706	-41.49	11300	20231024	18.05	18200	-26.70	20240216	13050	2.22	20240419	22800	-41.49	20230706	11300	18.05	20231024	0.94	N	239610	500	26 억		10237	N	N	0	N	00	N
62	20240419	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13330	-380	5	-2.77	50748770	3800	439.31	13710	13710	13050	17820	9600	13710	13354.94	0.19	0	-51	13890	13800	13710	13620	13530	13845	13665	27	4110	500	9590	10	1	5392115	719	-52.27	0.65	12	0.07	-255.00	20497.00	22800	20230706	-41.54	11300	20231024	17.96	18200	-26.76	20240216	13050	2.15	20240419	22800	-41.54	20230706	11300	17.96	20231024	0.94	N	239610	500	26 억		10237	N	N	0	N	00	N
63	20240419	110943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13500	-210	5	-1.53	19650660	1451	167.75	13710	13710	13500	17820	9600	13710	13542.84	0.19	0	-58	13890	13800	13710	13620	13530	13845	13665	27	4110	500	9590	10	1	5392115	728	-52.94	0.66	12	0.03	-255.00	20497.00	22800	20230706	-40.79	11300	20231024	19.47	18200	-25.82	20240216	13440	0.45	20240416	22800	-40.79	20230706	11300	19.47	20231024	0.94	N	239610	500	26 억		10237	N	N	0	N	00	N
64	20240419	100938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13690	-20	5	-0.15	699080	51	5.90	13710	13710	13690	17820	9600	13710	13707.45	0.19	0	-3	13890	13800	13710	13620	13530	13845	13665	27	4110	500	9590	10	1	5392115	738	-53.69	0.67	12	0.00	-255.00	20497.00	22800	20230706	-39.96	11300	20231024	21.15	18200	-24.78	20240216	13440	1.86	20240416	22800	-39.96	20230706	11300	21.15	20231024	0.94	N	239610	500	26 억		10237	N	N	0	N	00	N
65	20240419	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13710	0	3	0.00	287910	21	2.43	13710	13710	13710	17820	9600	13710	13710.00	0.19	0	0	13890	13800	13710	13620	13530	13845	13665	27	4110	500	9590	10	1	5392115	739	-53.76	0.67	12	0.00	-255.00	20497.00	22800	20230706	-39.87	11300	20231024	21.33	18200	-24.67	20240216	13440	2.01	20240416	22800	-39.87	20230706	11300	21.33	20231024	0.94	N	239610	500	26 억		10237	N	N	0	N	00	N
66	20240418	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13710	-50	5	-0.36	11583610	845	23.96	13630	13800	13620	17880	9640	13760	13708.41	0.19	0	93	14493	14126	13813	13446	13133	13970	13290	27	4120	500	9630	10	1	5392115	739	-53.76	0.67	12	0.02	-255.00	20497.00	22800	20230706	-39.87	11300	20231024	21.33	18200	-24.67	20240216	13440	2.01	20240416	22800	-39.87	20230706	11300	21.33	20231024	0.96	N	239610	500	26 억		10144	N	N	0	N	00	N
67	20240418	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13710	-50	5	-0.36	10952950	799	22.65	13630	13800	13620	17880	9640	13760	13708.32	0.19	0	93	14493	14126	13813	13446	13133	13970	13290	27	4120	500	9630	10	1	5392115	739	-53.76	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.87	11300	20231024	21.33	18200	-24.67	20240216	13440	2.01	20240416	22800	-39.87	20230706	11300	21.33	20231024	0.96	N	239610	500	26 억		10144	N	N	0	N	00	N
68	20240418	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13780	20	2	0.15	3960710	288	8.17	13630	13800	13620	17880	9640	13760	13752.47	0.19	0	114	14493	14126	13813	13446	13133	13970	13290	27	4120	500	9630	10	1	5392115	743	-54.04	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.56	11300	20231024	21.95	18200	-24.29	20240216	13440	2.53	20240416	22800	-39.56	20230706	11300	21.95	20231024	0.96	N	239610	500	26 억		10144	N	N	0	N	00	N
69	20240418	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13790	30	2	0.22	3491910	254	7.20	13630	13800	13620	17880	9640	13760	13747.68	0.19	0	114	14493	14126	13813	13446	13133	13970	13290	27	4120	500	9630	10	1	5392115	744	-54.08	0.67	12	0.00	-255.00	20497.00	22800	20230706	-39.52	11300	20231024	22.04	18200	-24.23	20240216	13440	2.60	20240416	22800	-39.52	20230706	11300	22.04	20231024	0.96	N	239610	500	26 억		10144	N	N	0	N	00	N
70	20240418	120928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	10	2	0.07	3326550	242	6.86	13630	13800	13620	17880	9640	13760	13746.07	0.19	0	114	14493	14126	13813	13446	13133	13970	13290	27	4120	500	9630	10	1	5392115	742	-54.00	0.67	12	0.00	-255.00	20497.00	22800	20230706	-39.61	11300	20231024	21.86	18200	-24.34	20240216	13440	2.46	20240416	22800	-39.61	20230706	11300	21.86	20231024	0.96	N	239610	500	26 억		10144	N	N	0	N	00	N
71	20240418	110932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13780	20	2	0.15	2560290	186	5.27	13630	13800	13620	17880	9640	13760	13765.00	0.19	0	114	14493	14126	13813	13446	13133	13970	13290	27	4120	500	9630	10	1	5392115	743	-54.04	0.67	12	0.00	-255.00	20497.00	22800	20230706	-39.56	11300	20231024	21.95	18200	-24.29	20240216	13440	2.53	20240416	22800	-39.56	20230706	11300	21.95	20231024	0.96	N	239610	500	26 억		10144	N	N	0	N	00	N
72	20240418	100931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13800	40	2	0.29	2312220	168	4.76	13630	13800	13620	17880	9640	13760	13763.21	0.19	0	114	14493	14126	13813	13446	13133	13970	13290	27	4120	500	9630	10	1	5392115	744	-54.12	0.67	12	0.00	-255.00	20497.00	22800	20230706	-39.47	11300	20231024	22.12	18200	-24.18	20240216	13440	2.68	20240416	22800	-39.47	20230706	11300	22.12	20231024	0.96	N	239610	500	26 억		10144	N	N	0	N	00	N
73	20240418	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13760	0	3	0.00	628620	46	1.30	13630	13760	13620	17880	9640	13760	13665.65	0.19	0	-5	14493	14126	13813	13446	13133	13970	13290	27	4120	500	9630	10	1	5392115	742	-53.96	0.67	12	0.00	-255.00	20497.00	22800	20230706	-39.65	11300	20231024	21.77	18200	-24.40	20240216	13440	2.38	20240416	22800	-39.65	20230706	11300	21.77	20231024	0.96	N	239610	500	26 억		10144	N	N	0	N	00	N
74	20240417	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13760	20	2	0.15	47893990	3487	81.76	13870	14180	13500	17860	9620	13740	13735.01	0.20	0	-388	14446	14092	13766	13412	13086	13930	13250	27	4120	500	9610	10	1	5392115	742	-53.96	0.67	12	0.06	-255.00	20497.00	22800	20230706	-39.65	11300	20231024	21.77	18200	-24.40	20240216	13440	2.38	20240416	22800	-39.65	20230706	11300	21.77	20231024	0.97	N	239610	500	26 억		10532	N	N	0	N	00	N
75	20240417	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13600	-140	5	-1.02	35347950	2565	60.14	13870	14180	13600	17860	9620	13740	13780.88	0.20	0	-384	14446	14092	13766	13412	13086	13930	13250	27	4120	500	9610	10	1	5392115	733	-53.33	0.66	12	0.05	-255.00	20497.00	22800	20230706	-40.35	11300	20231024	20.35	18200	-25.27	20240216	13440	1.19	20240416	22800	-40.35	20230706	11300	20.35	20231024	0.97	N	239610	500	26 억		10532	N	N	0	N	00	N
76	20240417	140931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13840	100	2	0.73	23915140	1728	40.52	13870	14180	13610	17860	9620	13740	13839.78	0.20	0	-512	14446	14092	13766	13412	13086	13930	13250	27	4120	500	9610	10	1	5392115	746	-54.27	0.68	12	0.03	-255.00	20497.00	22800	20230706	-39.30	11300	20231024	22.48	18200	-23.96	20240216	13440	2.98	20240416	22800	-39.30	20230706	11300	22.48	20231024	0.97	N	239610	500	26 억		10532	N	N	0	N	00	N
77	20240417	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13830	90	2	0.66	22746040	1643	38.52	13870	14180	13610	17860	9620	13740	13844.21	0.20	0	-540	14446	14092	13766	13412	13086	13930	13250	27	4120	500	9610	10	1	5392115	746	-54.24	0.67	12	0.03	-255.00	20497.00	22800	20230706	-39.34	11300	20231024	22.39	18200	-24.01	20240216	13440	2.90	20240416	22800	-39.34	20230706	11300	22.39	20231024	0.97	N	239610	500	26 억		10532	N	N	0	N	00	N
78	20240417	120934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13610	-130	5	-0.95	22321140	1612	37.80	13870	14180	13610	17860	9620	13740	13846.86	0.20	0	-535	14446	14092	13766	13412	13086	13930	13250	27	4120	500	9610	10	1	5392115	734	-53.37	0.66	12	0.03	-255.00	20497.00	22800	20230706	-40.31	11300	20231024	20.44	18200	-25.22	20240216	13440	1.26	20240416	22800	-40.31	20230706	11300	20.44	20231024	0.97	N	239610	500	26 억		10532	N	N	0	N	00	N
79	20240417	110936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13820	80	2	0.58	17659970	1271	29.80	13870	14180	13820	17860	9620	13740	13894.55	0.20	0	-541	14446	14092	13766	13412	13086	13930	13250	27	4120	500	9610	10	1	5392115	745	-54.20	0.67	12	0.02	-255.00	20497.00	22800	20230706	-39.39	11300	20231024	22.30	18200	-24.07	20240216	13440	2.83	20240416	22800	-39.39	20230706	11300	22.30	20231024	0.97	N	239610	500	26 억		10532	N	N	0	N	00	N
80	20240417	100927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14020	280	2	2.04	16219640	1168	27.39	13870	14180	13820	17860	9620	13740	13886.68	0.20	0	-541	14446	14092	13766	13412	13086	13930	13250	27	4120	500	9610	10	1	5392115	756	-54.98	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.51	11300	20231024	24.07	18200	-22.97	20240216	13440	4.32	20240416	22800	-38.51	20230706	11300	24.07	20231024	0.97	N	239610	500	26 억		10532	N	N	0	N	00	N
81	20240417	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14140	400	2	2.91	1859450	133	3.12	13870	14180	13820	17860	9620	13740	13980.83	0.20	0	-16	14446	14092	13766	13412	13086	13930	13250	27	4120	500	9610	10	1	5392115	762	-55.45	0.69	12	0.00	-255.00	20497.00	22800	20230706	-37.98	11300	20231024	25.13	18200	-22.31	20240216	13440	5.21	20240416	22800	-37.98	20230706	11300	25.13	20231024	0.97	N	239610	500	26 억		10532	N	N	0	N	00	N
82	20240416	160929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13740	-50	5	-0.36	58039410	4261	114.85	14120	14120	13440	17920	9660	13790	13621.08	0.20	0	-395	14396	14092	13886	13582	13376	13990	13480	27	4130	500	9650	10	1	5392115	741	-53.88	0.67	12	0.08	-255.00	20497.00	22800	20230706	-39.74	11300	20231024	21.59	18200	-24.51	20240216	13440	2.23	20240416	22800	-39.74	20230706	11300	21.59	20231024	0.97	N	239610	500	26 억		10927	N	N	0	N	00	N
83	20240416	150929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13500	-290	5	-2.10	45954120	3370	90.84	14120	14120	13500	17920	9660	13790	13636.24	0.20	0	-457	14396	14092	13886	13582	13376	13990	13480	27	4130	500	9650	10	1	5392115	728	-52.94	0.66	12	0.06	-255.00	20497.00	22800	20230706	-40.79	11300	20231024	19.47	18200	-25.82	20240216	13500	0.00	20240416	22800	-40.79	20230706	11300	19.47	20231024	0.97	N	239610	500	26 억		10927	N	N	0	N	00	N
84	20240416	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13550	-240	5	-1.74	32584040	2380	64.15	14120	14120	13550	17920	9660	13790	13690.77	0.20	0	-457	14396	14092	13886	13582	13376	13990	13480	27	4130	500	9650	10	1	5392115	731	-53.14	0.66	12	0.04	-255.00	20497.00	22800	20230706	-40.57	11300	20231024	19.91	18200	-25.55	20240216	13550	0.00	20240416	22800	-40.57	20230706	11300	19.91	20231024	0.97	N	239610	500	26 억		10927	N	N	0	N	00	N
85	20240416	130926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13680	-110	5	-0.80	26345740	1920	51.75	14120	14120	13610	17920	9660	13790	13721.74	0.20	0	-227	14396	14092	13886	13582	13376	13990	13480	27	4130	500	9650	10	1	5392115	738	-53.65	0.67	12	0.04	-255.00	20497.00	22800	20230706	-40.00	11300	20231024	21.06	18200	-24.84	20240216	13610	0.51	20240416	22800	-40.00	20230706	11300	21.06	20231024	0.97	N	239610	500	26 억		10927	N	N	0	N	00	N
86	20240416	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13720	-70	5	-0.51	26126620	1904	51.32	14120	14120	13610	17920	9660	13790	13721.96	0.20	0	-226	14396	14092	13886	13582	13376	13990	13480	27	4130	500	9650	10	1	5392115	740	-53.80	0.67	12	0.04	-255.00	20497.00	22800	20230706	-39.82	11300	20231024	21.42	18200	-24.62	20240216	13610	0.81	20240416	22800	-39.82	20230706	11300	21.42	20231024	0.97	N	239610	500	26 억		10927	N	N	0	N	00	N
87	20240416	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13750	-40	5	-0.29	18805300	1371	36.95	14120	14120	13610	17920	9660	13790	13716.48	0.20	0	-218	14396	14092	13886	13582	13376	13990	13480	27	4130	500	9650	10	1	5392115	741	-53.92	0.67	12	0.03	-255.00	20497.00	22800	20230706	-39.69	11300	20231024	21.68	18200	-24.45	20240216	13610	1.03	20240416	22800	-39.69	20230706	11300	21.68	20231024	0.97	N	239610	500	26 억		10927	N	N	0	N	00	N
88	20240416	100917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13780	-10	5	-0.07	1440840	104	2.80	14120	14120	13740	17920	9660	13790	13854.23	0.20	0	-18	14396	14092	13886	13582	13376	13990	13480	27	4130	500	9650	10	1	5392115	743	-54.04	0.67	12	0.00	-255.00	20497.00	22800	20230706	-39.56	11300	20231024	21.95	18200	-24.29	20240216	13680	0.73	20240415	22800	-39.56	20230706	11300	21.95	20231024	0.97	N	239610	500	26 억		10927	N	N	0	N	00	N
89	20240416	090917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13790	0	3	0.00	1028090	74	1.99	14120	14120	13790	17920	9660	13790	13893.11	0.20	0	-18	14396	14092	13886	13582	13376	13990	13480	27	4130	500	9650	10	1	5392115	744	-54.08	0.67	12	0.00	-255.00	20497.00	22800	20230706	-39.52	11300	20231024	22.04	18200	-24.23	20240216	13680	0.80	20240415	22800	-39.52	20230706	11300	22.04	20231024	0.97	N	239610	500	26 억		10927	N	N	0	N	00	N
90	20240415	160915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13790	-240	5	-1.71	51082890	3709	118.31	14190	14190	13680	18230	9830	14030	13772.67	0.21	0	-259	14450	14240	14110	13900	13770	14175	13835	27	4200	500	9820	10	1	5392115	744	-54.08	0.67	12	0.07	-255.00	20497.00	22800	20230706	-39.52	11300	20231024	22.04	18200	-24.23	20240216	13680	0.80	20240415	22800	-39.52	20230706	11300	22.04	20231024	0.97	N	239610	500	26 억		11186	N	N	0	N	00	N
91	20240415	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13790	-240	5	-1.71	45015110	3267	104.21	14190	14190	13690	18230	9830	14030	13778.73	0.21	0	-259	14450	14240	14110	13900	13770	14175	13835	27	4200	500	9820	10	1	5392115	744	-54.08	0.67	12	0.06	-255.00	20497.00	22800	20230706	-39.52	11300	20231024	22.04	18200	-24.23	20240216	13690	0.73	20240415	22800	-39.52	20230706	11300	22.04	20231024	0.97	N	239610	500	26 억		11186	N	N	0	N	00	N
92	20240415	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13700	-330	5	-2.35	40713360	2953	94.19	14190	14190	13690	18230	9830	14030	13787.12	0.21	0	-151	14450	14240	14110	13900	13770	14175	13835	27	4200	500	9820	10	1	5392115	739	-53.73	0.67	12	0.05	-255.00	20497.00	22800	20230706	-39.91	11300	20231024	21.24	18200	-24.73	20240216	13690	0.07	20240415	22800	-39.91	20230706	11300	21.24	20231024	0.97	N	239610	500	26 억		11186	N	N	0	N	00	N
93	20240415	130904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13720	-310	5	-2.21	38505460	2792	89.06	14190	14190	13710	18230	9830	14030	13791.35	0.21	0	-101	14450	14240	14110	13900	13770	14175	13835	27	4200	500	9820	10	1	5392115	740	-53.80	0.67	12	0.05	-255.00	20497.00	22800	20230706	-39.82	11300	20231024	21.42	18200	-24.62	20240216	13710	0.07	20240415	22800	-39.82	20230706	11300	21.42	20231024	0.97	N	239610	500	26 억		11186	N	N	0	N	00	N
94	20240415	120919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13730	-300	5	-2.14	31593330	2289	73.01	14190	14190	13710	18230	9830	14030	13802.24	0.21	0	-169	14450	14240	14110	13900	13770	14175	13835	27	4200	500	9820	10	1	5392115	740	-53.84	0.67	12	0.04	-255.00	20497.00	22800	20230706	-39.78	11300	20231024	21.50	18200	-24.56	20240216	13710	0.15	20240415	22800	-39.78	20230706	11300	21.50	20231024	0.97	N	239610	500	26 억		11186	N	N	0	N	00	N
95	20240415	110918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13850	-180	5	-1.28	25859230	1872	59.71	14190	14190	13710	18230	9830	14030	13813.69	0.21	0	-68	14450	14240	14110	13900	13770	14175	13835	27	4200	500	9820	10	1	5392115	747	-54.31	0.68	12	0.03	-255.00	20497.00	22800	20230706	-39.25	11300	20231024	22.57	18200	-23.90	20240216	13710	1.02	20240415	22800	-39.25	20230706	11300	22.57	20231024	0.97	N	239610	500	26 억		11186	N	N	0	N	00	N
96	20240415	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13870	-160	5	-1.14	20342310	1470	46.89	14190	14190	13710	18230	9830	14030	13838.31	0.21	0	-67	14450	14240	14110	13900	13770	14175	13835	27	4200	500	9820	10	1	5392115	748	-54.39	0.68	12	0.03	-255.00	20497.00	22800	20230706	-39.17	11300	20231024	22.74	18200	-23.79	20240216	13710	1.17	20240415	22800	-39.17	20230706	11300	22.74	20231024	0.97	N	239610	500	26 억		11186	N	N	0	N	00	N
97	20240415	090920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	-130	5	-0.93	2537830	182	5.81	14190	14190	13890	18230	9830	14030	13944.12	0.21	0	88	14450	14240	14110	13900	13770	14175	13835	27	4200	500	9820	10	1	5392115	750	-54.51	0.68	12	0.00	-255.00	20497.00	22800	20230706	-39.04	11300	20231024	23.01	18200	-23.63	20240216	13890	0.07	20240415	22800	-39.04	20230706	11300	23.01	20231024	0.97	N	239610	500	26 억		11186	N	N	0	N	00	N
98	20240412	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14030	-140	5	-0.99	44061310	3133	52.12	14080	14320	13980	18420	9920	14170	14063.62	0.20	0	522	14756	14462	14236	13942	13716	14350	13830	27	4250	500	9910	10	1	5392115	757	-55.02	0.68	12	0.06	-255.00	20497.00	22800	20230706	-38.46	11300	20231024	24.16	18200	-22.91	20240216	13980	0.36	20240412	22800	-38.46	20230706	11300	24.16	20231024	0.97	N	239610	500	26 억		10664	N	N	0	N	00	N
99	20240412	150915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14030	-140	5	-0.99	39158950	2783	46.30	14080	14320	14000	18420	9920	14170	14070.77	0.20	0	522	14756	14462	14236	13942	13716	14350	13830	27	4250	500	9910	10	1	5392115	757	-55.02	0.68	12	0.05	-255.00	20497.00	22800	20230706	-38.46	11300	20231024	24.16	18200	-22.91	20240216	14000	0.21	20240412	22800	-38.46	20230706	11300	24.16	20231024	0.97	N	239610	500	26 억		10664	N	N	0	N	00	N
100	20240412	140910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14010	-160	5	-1.13	37716730	2680	44.58	14080	14320	14000	18420	9920	14170	14073.41	0.20	0	530	14756	14462	14236	13942	13716	14350	13830	27	4250	500	9910	10	1	5392115	755	-54.94	0.68	12	0.05	-255.00	20497.00	22800	20230706	-38.55	11300	20231024	23.98	18200	-23.02	20240216	14000	0.07	20240412	22800	-38.55	20230706	11300	23.98	20231024	0.97	N	239610	500	26 억		10664	N	N	0	N	00	N
101	20240412	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14070	-100	5	-0.71	25552120	1812	30.14	14080	14320	14000	18420	9920	14170	14101.61	0.20	0	704	14756	14462	14236	13942	13716	14350	13830	27	4250	500	9910	10	1	5392115	759	-55.18	0.69	12	0.03	-255.00	20497.00	22800	20230706	-38.29	11300	20231024	24.51	18200	-22.69	20240216	14000	0.50	20240412	22800	-38.29	20230706	11300	24.51	20231024	0.97	N	239610	500	26 억		10664	N	N	0	N	00	N
102	20240412	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14170	0	3	0.00	24777370	1757	29.23	14080	14320	14000	18420	9920	14170	14102.09	0.20	0	717	14756	14462	14236	13942	13716	14350	13830	27	4250	500	9910	10	1	5392115	764	-55.57	0.69	12	0.03	-255.00	20497.00	22800	20230706	-37.85	11300	20231024	25.40	18200	-22.14	20240216	14000	1.21	20240412	22800	-37.85	20230706	11300	25.40	20231024	0.97	N	239610	500	26 억		10664	N	N	0	N	00	N
103	20240412	110906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14190	20	2	0.14	24480290	1736	28.88	14080	14320	14000	18420	9920	14170	14101.55	0.20	0	726	14756	14462	14236	13942	13716	14350	13830	27	4250	500	9910	10	1	5392115	765	-55.65	0.69	12	0.03	-255.00	20497.00	22800	20230706	-37.76	11300	20231024	25.58	18200	-22.03	20240216	14000	1.36	20240412	22800	-37.76	20230706	11300	25.58	20231024	0.97	N	239610	500	26 억		10664	N	N	0	N	00	N
104	20240412	100907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14320	150	2	1.06	20808370	1475	24.54	14080	14320	14000	18420	9920	14170	14107.37	0.20	0	741	14756	14462	14236	13942	13716	14350	13830	27	4250	500	9910	10	1	5392115	772	-56.16	0.70	12	0.03	-255.00	20497.00	22800	20230706	-37.19	11300	20231024	26.73	18200	-21.32	20240216	14000	2.29	20240412	22800	-37.19	20230706	11300	26.73	20231024	0.97	N	239610	500	26 억		10664	N	N	0	N	00	N
105	20240412	090907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14030	-140	5	-0.99	8405090	598	9.95	14080	14170	14030	18420	9920	14170	14055.33	0.20	0	423	14756	14462	14236	13942	13716	14350	13830	27	4250	500	9910	10	1	5392115	757	-55.02	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.46	11300	20231024	24.16	18200	-22.91	20240216	14010	0.14	20240411	22800	-38.46	20230706	11300	24.16	20231024	0.97	N	239610	500	26 억		10664	N	N	0	N	00	N
106	20240411	160903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14170	-390	5	-2.68	85281960	6010	223.25	14510	14530	14010	18920	10200	14560	14190.04	0.20	0	-133	15213	14886	14723	14396	14233	14805	14315	27	4360	500	10190	10	1	5392115	764	-55.57	0.69	12	0.11	-255.00	20497.00	22800	20230706	-37.85	11300	20231024	25.40	18200	-22.14	20240216	14010	1.14	20240411	22800	-37.85	20230706	11300	25.40	20231024	0.98	N	239610	500	26 억		10797	N	N	0	N	00	N
107	20240411	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14220	-340	5	-2.34	74623420	5252	195.10	14510	14530	14050	18920	10200	14560	14208.57	0.20	0	-132	15213	14886	14723	14396	14233	14805	14315	27	4360	500	10190	10	1	5392115	767	-55.76	0.69	12	0.10	-255.00	20497.00	22800	20230706	-37.63	11300	20231024	25.84	18200	-21.87	20240216	14050	1.21	20240411	22800	-37.63	20230706	11300	25.84	20231024	0.98	N	239610	500	26 억		10797	N	N	0	N	00	N
108	20240411	140905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14220	-340	5	-2.34	67377220	4739	176.04	14510	14530	14050	18920	10200	14560	14217.60	0.20	0	-56	15213	14886	14723	14396	14233	14805	14315	27	4360	500	10190	10	1	5392115	767	-55.76	0.69	12	0.09	-255.00	20497.00	22800	20230706	-37.63	11300	20231024	25.84	18200	-21.87	20240216	14050	1.21	20240411	22800	-37.63	20230706	11300	25.84	20231024	0.98	N	239610	500	26 억		10797	N	N	0	N	00	N
109	20240411	130854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14250	-310	5	-2.13	64348200	4526	168.13	14510	14530	14050	18920	10200	14560	14217.45	0.20	0	-56	15213	14886	14723	14396	14233	14805	14315	27	4360	500	10190	10	1	5392115	768	-55.88	0.70	12	0.08	-255.00	20497.00	22800	20230706	-37.50	11300	20231024	26.11	18200	-21.70	20240216	14050	1.42	20240411	22800	-37.50	20230706	11300	26.11	20231024	0.98	N	239610	500	26 억		10797	N	N	0	N	00	N
110	20240411	120906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14080	-480	5	-3.30	62420260	4390	163.08	14510	14530	14050	18920	10200	14560	14218.74	0.20	0	-35	15213	14886	14723	14396	14233	14805	14315	27	4360	500	10190	10	1	5392115	759	-55.22	0.69	12	0.08	-255.00	20497.00	22800	20230706	-38.25	11300	20231024	24.60	18200	-22.64	20240216	14050	0.21	20240411	22800	-38.25	20230706	11300	24.60	20231024	0.98	N	239610	500	26 억		10797	N	N	0	N	00	N
111	20240411	110859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14240	-320	5	-2.20	34555560	2413	89.64	14510	14530	14200	18920	10200	14560	14320.58	0.20	0	-37	15213	14886	14723	14396	14233	14805	14315	27	4360	500	10190	10	1	5392115	768	-55.84	0.69	12	0.04	-255.00	20497.00	22800	20230706	-37.54	11300	20231024	26.02	18200	-21.76	20240216	14200	0.28	20240411	22800	-37.54	20230706	11300	26.02	20231024	0.98	N	239610	500	26 억		10797	N	N	0	N	00	N
112	20240411	100905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14210	-350	5	-2.40	30746260	2145	79.68	14510	14530	14210	18920	10200	14560	14333.92	0.20	0	-27	15213	14886	14723	14396	14233	14805	14315	27	4360	500	10190	10	1	5392115	766	-55.73	0.69	12	0.04	-255.00	20497.00	22800	20230706	-37.68	11300	20231024	25.75	18200	-21.92	20240216	14210	0.00	20240411	22800	-37.68	20230706	11300	25.75	20231024	0.98	N	239610	500	26 억		10797	N	N	0	N	00	N
113	20240411	090904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14530	-30	5	-0.21	7617240	526	19.54	14510	14530	14410	18920	10200	14560	14481.44	0.20	0	-23	15213	14886	14723	14396	14233	14805	14315	27	4360	500	10190	10	1	5392115	783	-56.98	0.71	12	0.01	-255.00	20497.00	22800	20230706	-36.27	11300	20231024	28.58	18200	-20.16	20240216	14320	1.47	20240117	22800	-36.27	20230706	11300	28.58	20231024	0.98	N	239610	500	26 억		10797	N	N	0	N	00	N
114	20240409	160849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14560	-250	5	-1.69	39589230	2689	70.84	14820	15050	14560	19250	10370	14810	14722.66	0.21	0	-557	15516	15162	14936	14582	14356	15050	14470	27	4440	500	10360	10	1	5392115	785	-57.10	0.71	12	0.05	-255.00	20497.00	22800	20230706	-36.14	11300	20231024	28.85	18200	-20.00	20240216	14320	1.68	20240117	22800	-36.14	20230706	11300	28.85	20231024	1.00	N	239610	500	26 억		11354	N	N	0	N	00	N
115	20240409	150854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14670	-140	5	-0.95	36820330	2499	65.83	14820	15050	14560	19250	10370	14810	14734.03	0.21	0	-556	15516	15162	14936	14582	14356	15050	14470	27	4440	500	10360	10	1	5392115	791	-57.53	0.72	12	0.05	-255.00	20497.00	22800	20230706	-35.66	11300	20231024	29.82	18200	-19.40	20240216	14320	2.44	20240117	22800	-35.66	20230706	11300	29.82	20231024	1.00	N	239610	500	26 억		11354	N	N	0	N	00	N
116	20240409	140859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	-50	5	-0.34	23540770	1592	41.94	14820	15050	14700	19250	10370	14810	14786.92	0.21	0	34	15516	15162	14936	14582	14356	15050	14470	27	4440	500	10360	10	1	5392115	796	-57.88	0.72	12	0.03	-255.00	20497.00	22800	20230706	-35.26	11300	20231024	30.62	18200	-18.90	20240216	14320	3.07	20240117	22800	-35.26	20230706	11300	30.62	20231024	1.00	N	239610	500	26 억		11354	N	N	0	N	00	N
117	20240409	130852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14770	-40	5	-0.27	18506590	1250	32.93	14820	15050	14710	19250	10370	14810	14805.27	0.21	0	34	15516	15162	14936	14582	14356	15050	14470	27	4440	500	10360	10	1	5392115	796	-57.92	0.72	12	0.02	-255.00	20497.00	22800	20230706	-35.22	11300	20231024	30.71	18200	-18.85	20240216	14320	3.14	20240117	22800	-35.22	20230706	11300	30.71	20231024	1.00	N	239610	500	26 억		11354	N	N	0	N	00	N
118	20240409	120856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	150	2	1.01	18402800	1243	32.74	14820	15050	14710	19250	10370	14810	14805.15	0.21	0	36	15516	15162	14936	14582	14356	15050	14470	27	4440	500	10360	10	1	5392115	807	-58.67	0.73	12	0.02	-255.00	20497.00	22800	20230706	-34.39	11300	20231024	32.39	18200	-17.80	20240216	14320	4.47	20240117	22800	-34.39	20230706	11300	32.39	20231024	1.00	N	239610	500	26 억		11354	N	N	0	N	00	N
119	20240409	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14830	20	2	0.14	17915530	1210	31.88	14820	15050	14710	19250	10370	14810	14806.22	0.21	0	36	15516	15162	14936	14582	14356	15050	14470	27	4440	500	10360	10	1	5392115	800	-58.16	0.72	12	0.02	-255.00	20497.00	22800	20230706	-34.96	11300	20231024	31.24	18200	-18.52	20240216	14320	3.56	20240117	22800	-34.96	20230706	11300	31.24	20231024	1.00	N	239610	500	26 억		11354	N	N	0	N	00	N
120	20240409	100847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14830	20	2	0.14	13826940	933	24.58	14820	15050	14760	19250	10370	14810	14819.87	0.21	0	60	15516	15162	14936	14582	14356	15050	14470	27	4440	500	10360	10	1	5392115	800	-58.16	0.72	12	0.02	-255.00	20497.00	22800	20230706	-34.96	11300	20231024	31.24	18200	-18.52	20240216	14320	3.56	20240117	22800	-34.96	20230706	11300	31.24	20231024	1.00	N	239610	500	26 억		11354	N	N	0	N	00	N
121	20240409	090904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	230	2	1.55	7397450	499	13.15	14820	15050	14820	19250	10370	14810	14824.55	0.21	0	-5	15516	15162	14936	14582	14356	15050	14470	27	4440	500	10360	10	1	5392115	811	-58.98	0.73	12	0.01	-255.00	20497.00	22800	20230706	-34.04	11300	20231024	33.10	18200	-17.36	20240216	14320	5.03	20240117	22800	-34.04	20230706	11300	33.10	20231024	1.00	N	239610	500	26 억		11354	N	N	0	N	00	N
122	20240408	160846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14810	-450	5	-2.95	50767640	3416	99.74	15290	15290	14710	19830	10690	15260	14861.72	0.22	0	-364	15753	15506	15253	15006	14753	15380	14880	27	4570	500	10680	10	1	5392115	799	-58.08	0.72	12	0.06	-255.00	20497.00	22800	20230706	-35.04	11300	20231024	31.06	18200	-18.63	20240216	14320	3.42	20240117	22800	-35.04	20230706	11300	31.06	20231024	0.98	N	239610	500	26 억		11718	N	N	0	N	00	N
123	20240408	150854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14840	-420	5	-2.75	46883080	3154	92.09	15290	15290	14710	19830	10690	15260	14864.64	0.22	0	-353	15753	15506	15253	15006	14753	15380	14880	27	4570	500	10680	10	1	5392115	800	-58.20	0.72	12	0.06	-255.00	20497.00	22800	20230706	-34.91	11300	20231024	31.33	18200	-18.46	20240216	14320	3.63	20240117	22800	-34.91	20230706	11300	31.33	20231024	0.98	N	239610	500	26 억		11718	N	N	0	N	00	N
124	20240408	140852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14790	-470	5	-3.08	40456610	2719	79.39	15290	15290	14770	19830	10690	15260	14879.22	0.22	0	-242	15753	15506	15253	15006	14753	15380	14880	27	4570	500	10680	10	1	5392115	797	-58.00	0.72	12	0.05	-255.00	20497.00	22800	20230706	-35.13	11300	20231024	30.88	18200	-18.74	20240216	14320	3.28	20240117	22800	-35.13	20230706	11300	30.88	20231024	0.98	N	239610	500	26 억		11718	N	N	0	N	00	N
125	20240408	130848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14770	-490	5	-3.21	39343680	2644	77.20	15290	15290	14770	19830	10690	15260	14880.36	0.22	0	-232	15753	15506	15253	15006	14753	15380	14880	27	4570	500	10680	10	1	5392115	796	-57.92	0.72	12	0.05	-255.00	20497.00	22800	20230706	-35.22	11300	20231024	30.71	18200	-18.85	20240216	14320	3.14	20240117	22800	-35.22	20230706	11300	30.71	20231024	0.98	N	239610	500	26 억		11718	N	N	0	N	00	N
126	20240408	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14810	-450	5	-2.95	31850530	2137	62.39	15290	15290	14810	19830	10690	15260	14904.32	0.22	0	85	15753	15506	15253	15006	14753	15380	14880	27	4570	500	10680	10	1	5392115	799	-58.08	0.72	12	0.04	-255.00	20497.00	22800	20230706	-35.04	11300	20231024	31.06	18200	-18.63	20240216	14320	3.42	20240117	22800	-35.04	20230706	11300	31.06	20231024	0.98	N	239610	500	26 억		11718	N	N	0	N	00	N
127	20240408	110855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14990	-270	5	-1.77	24854010	1665	48.61	15290	15290	14820	19830	10690	15260	14927.33	0.22	0	85	15753	15506	15253	15006	14753	15380	14880	27	4570	500	10680	10	1	5392115	808	-58.78	0.73	12	0.03	-255.00	20497.00	22800	20230706	-34.25	11300	20231024	32.65	18200	-17.64	20240216	14320	4.68	20240117	22800	-34.25	20230706	11300	32.65	20231024	0.98	N	239610	500	26 억		11718	N	N	0	N	00	N
128	20240408	100845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	-260	5	-1.70	20068220	1343	39.21	15290	15290	14850	19830	10690	15260	14942.83	0.22	0	85	15753	15506	15253	15006	14753	15380	14880	27	4570	500	10680	10	1	5392115	809	-58.82	0.73	12	0.02	-255.00	20497.00	22800	20230706	-34.21	11300	20231024	32.74	18200	-17.58	20240216	14320	4.75	20240117	22800	-34.21	20230706	11300	32.74	20231024	0.98	N	239610	500	26 억		11718	N	N	0	N	00	N
129	20240408	090854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15280	20	2	0.13	305300	20	0.58	15290	15290	15260	19830	10690	15260	15265.00	0.22	0	-16	15753	15506	15253	15006	14753	15380	14880	27	4570	500	10680	10	1	5392115	824	-59.92	0.75	12	0.00	-255.00	20497.00	22800	20230706	-32.98	11300	20231024	35.22	18200	-16.04	20240216	14320	6.70	20240117	22800	-32.98	20230706	11300	35.22	20231024	0.98	N	239610	500	26 억		11718	N	N	0	N	00	N
130	20240405	160852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15260	-10	5	-0.07	51868000	3421	183.14	15500	15500	15000	19850	10690	15270	15161.65	0.23	0	-514	15710	15490	15280	15060	14850	15600	15170	27	4580	500	10680	10	1	5392115	823	-59.84	0.74	12	0.06	-255.00	20497.00	22800	20230706	-33.07	11300	20231024	35.04	18200	-16.15	20240216	14320	6.56	20240117	22800	-33.07	20230706	11300	35.04	20231024	0.98	N	239610	500	26 억		12232	N	N	0	N	00	N
131	20240405	150846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15250	-20	5	-0.13	51395570	3390	181.48	15500	15500	15000	19850	10690	15270	15160.94	0.23	0	-513	15710	15490	15280	15060	14850	15600	15170	27	4580	500	10680	10	1	5392115	822	-59.80	0.74	12	0.06	-255.00	20497.00	22800	20230706	-33.11	11300	20231024	34.96	18200	-16.21	20240216	14320	6.49	20240117	22800	-33.11	20230706	11300	34.96	20231024	0.98	N	239610	500	26 억		12232	N	N	0	N	00	N
132	20240405	140846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	-170	5	-1.11	39136050	2575	137.85	15500	15500	15000	19850	10690	15270	15198.47	0.23	0	-502	15710	15490	15280	15060	14850	15600	15170	27	4580	500	10680	10	1	5392115	814	-59.22	0.74	12	0.05	-255.00	20497.00	22800	20230706	-33.77	11300	20231024	33.63	18200	-17.03	20240216	14320	5.45	20240117	22800	-33.77	20230706	11300	33.63	20231024	0.98	N	239610	500	26 억		12232	N	N	0	N	00	N
133	20240405	130844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15110	-160	5	-1.05	36811920	2421	129.60	15500	15500	15000	19850	10690	15270	15205.25	0.23	0	-502	15710	15490	15280	15060	14850	15600	15170	27	4580	500	10680	10	1	5392115	815	-59.25	0.74	12	0.04	-255.00	20497.00	22800	20230706	-33.73	11300	20231024	33.72	18200	-16.98	20240216	14320	5.52	20240117	22800	-33.73	20230706	11300	33.72	20231024	0.98	N	239610	500	26 억		12232	N	N	0	N	00	N
134	20240405	120845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	-270	5	-1.77	31619140	2077	111.19	15500	15500	15000	19850	10690	15270	15223.47	0.23	0	-502	15710	15490	15280	15060	14850	15600	15170	27	4580	500	10680	10	1	5392115	809	-58.82	0.73	12	0.04	-255.00	20497.00	22800	20230706	-34.21	11300	20231024	32.74	18200	-17.58	20240216	14320	4.75	20240117	22800	-34.21	20230706	11300	32.74	20231024	0.98	N	239610	500	26 억		12232	N	N	0	N	00	N
135	20240405	110852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15220	-50	5	-0.33	16644100	1082	57.92	15500	15500	15110	19850	10690	15270	15382.72	0.23	0	-517	15710	15490	15280	15060	14850	15600	15170	27	4580	500	10680	10	1	5392115	821	-59.69	0.74	12	0.02	-255.00	20497.00	22800	20230706	-33.25	11300	20231024	34.69	18200	-16.37	20240216	14320	6.28	20240117	22800	-33.25	20230706	11300	34.69	20231024	0.98	N	239610	500	26 억		12232	N	N	0	N	00	N
136	20240405	100737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15280	10	2	0.07	13449700	872	46.68	15500	15500	15110	19850	10690	15270	15423.97	0.23	0	-514	15710	15490	15280	15060	14850	15600	15170	27	4580	500	10680	10	1	5392115	824	-59.92	0.75	12	0.02	-255.00	20497.00	22800	20230706	-32.98	11300	20231024	35.22	18200	-16.04	20240216	14320	6.70	20240117	22800	-32.98	20230706	11300	35.22	20231024	0.98	N	239610	500	26 억		12232	N	N	0	N	00	N
137	20240405	090834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15480	210	2	1.38	6115300	395	21.15	15500	15500	15480	19850	10690	15270	15481.77	0.23	0	-255	15710	15490	15280	15060	14850	15600	15170	27	4580	500	10680	10	1	5392115	835	-60.71	0.76	12	0.01	-255.00	20497.00	22800	20230706	-32.11	11300	20231024	36.99	18200	-14.95	20240216	14320	8.10	20240117	22800	-32.11	20230706	11300	36.99	20231024	0.98	N	239610	500	26 억		12232	N	N	0	N	00	N
138	20240404	160833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15270	-40	5	-0.26	28166150	1850	175.86	15070	15500	15070	19900	10720	15310	15224.95	0.23	0	75	15576	15442	15236	15102	14896	15510	15170	27	4590	500	10710	10	1	5392115	823	-59.88	0.74	12	0.03	-255.00	20497.00	22800	20230706	-33.03	11300	20231024	35.13	18200	-16.10	20240216	14320	6.63	20240117	22800	-33.03	20230706	11300	35.13	20231024	0.99	N	239610	500	26 억		12157	N	N	0	N	00	N
139	20240404	150832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	190	2	1.24	27783660	1825	173.48	15070	15500	15070	19900	10720	15310	15223.92	0.23	0	75	15576	15442	15236	15102	14896	15510	15170	27	4590	500	10710	10	1	5392115	836	-60.78	0.76	12	0.03	-255.00	20497.00	22800	20230706	-32.02	11300	20231024	37.17	18200	-14.84	20240216	14320	8.24	20240117	22800	-32.02	20230706	11300	37.17	20231024	0.99	N	239610	500	26 억		12157	N	N	0	N	00	N
140	20240404	140837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15280	-30	5	-0.20	17729120	1168	111.03	15070	15300	15070	19900	10720	15310	15179.04	0.23	0	75	15576	15442	15236	15102	14896	15510	15170	27	4590	500	10710	10	1	5392115	824	-59.92	0.75	12	0.02	-255.00	20497.00	22800	20230706	-32.98	11300	20231024	35.22	18200	-16.04	20240216	14320	6.70	20240117	22800	-32.98	20230706	11300	35.22	20231024	0.99	N	239610	500	26 억		12157	N	N	0	N	00	N
141	20240404	130825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15290	-20	5	-0.13	17622200	1161	110.36	15070	15300	15070	19900	10720	15310	15178.47	0.23	0	79	15576	15442	15236	15102	14896	15510	15170	27	4590	500	10710	10	1	5392115	824	-59.96	0.75	12	0.02	-255.00	20497.00	22800	20230706	-32.94	11300	20231024	35.31	18200	-15.99	20240216	14320	6.77	20240117	22800	-32.94	20230706	11300	35.31	20231024	0.99	N	239610	500	26 억		12157	N	N	0	N	00	N
142	20240404	120832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15300	-10	5	-0.07	15685950	1034	98.29	15070	15300	15070	19900	10720	15310	15170.16	0.23	0	80	15576	15442	15236	15102	14896	15510	15170	27	4590	500	10710	10	1	5392115	825	-60.00	0.75	12	0.02	-255.00	20497.00	22800	20230706	-32.89	11300	20231024	35.40	18200	-15.93	20240216	14320	6.84	20240117	22800	-32.89	20230706	11300	35.40	20231024	0.99	N	239610	500	26 억		12157	N	N	0	N	00	N
143	20240404	110834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15240	-70	5	-0.46	13931550	919	87.36	15070	15240	15070	19900	10720	15310	15159.47	0.23	0	97	15576	15442	15236	15102	14896	15510	15170	27	4590	500	10710	10	1	5392115	822	-59.76	0.74	12	0.02	-255.00	20497.00	22800	20230706	-33.16	11300	20231024	34.87	18200	-16.26	20240216	14320	6.42	20240117	22800	-33.16	20230706	11300	34.87	20231024	0.99	N	239610	500	26 억		12157	N	N	0	N	00	N
144	20240404	100833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15200	-110	5	-0.72	4235470	280	26.62	15070	15240	15070	19900	10720	15310	15126.68	0.23	0	12	15576	15442	15236	15102	14896	15510	15170	27	4590	500	10710	10	1	5392115	820	-59.61	0.74	12	0.01	-255.00	20497.00	22800	20230706	-33.33	11300	20231024	34.51	18200	-16.48	20240216	14320	6.15	20240117	22800	-33.33	20230706	11300	34.51	20231024	0.99	N	239610	500	26 억		12157	N	N	0	N	00	N
145	20240404	090834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15240	-70	5	-0.46	2683090	178	16.92	15070	15240	15070	19900	10720	15310	15073.54	0.23	0	43	15576	15442	15236	15102	14896	15510	15170	27	4590	500	10710	10	1	5392115	822	-59.76	0.74	12	0.00	-255.00	20497.00	22800	20230706	-33.16	11300	20231024	34.87	18200	-16.26	20240216	14320	6.42	20240117	22800	-33.16	20230706	11300	34.87	20231024	0.99	N	239610	500	26 억		12157	N	N	0	N	00	N
146	20240403	160831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15310	100	2	0.66	15941760	1050	20.52	15210	15370	15030	19770	10650	15210	15182.63	0.23	0	-61	15556	15382	15206	15032	14856	15470	15120	27	4560	500	10640	10	1	5392115	826	-60.04	0.75	12	0.02	-255.00	20497.00	22800	20230706	-32.85	11300	20231024	35.49	18200	-15.88	20240216	14320	6.91	20240117	22800	-32.85	20230706	11300	35.49	20231024	1.03	N	239610	500	26 억		12218	N	N	0	N	00	N
147	20240403	150830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15310	100	2	0.66	14257660	940	18.37	15210	15370	15030	19770	10650	15210	15167.72	0.23	0	-61	15556	15382	15206	15032	14856	15470	15120	27	4560	500	10640	10	1	5392115	826	-60.04	0.75	12	0.02	-255.00	20497.00	22800	20230706	-32.85	11300	20231024	35.49	18200	-15.88	20240216	14320	6.91	20240117	22800	-32.85	20230706	11300	35.49	20231024	1.03	N	239610	500	26 억		12218	N	N	0	N	00	N
148	20240403	140822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15210	0	3	0.00	11649530	769	15.03	15210	15370	15030	19770	10650	15210	15148.93	0.23	0	-17	15556	15382	15206	15032	14856	15470	15120	27	4560	500	10640	10	1	5392115	820	-59.65	0.74	12	0.01	-255.00	20497.00	22800	20230706	-33.29	11300	20231024	34.60	18200	-16.43	20240216	14320	6.22	20240117	22800	-33.29	20230706	11300	34.60	20231024	1.03	N	239610	500	26 억		12218	N	N	0	N	00	N
149	20240403	130824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15210	0	3	0.00	8811520	581	11.35	15210	15370	15040	19770	10650	15210	15166.13	0.23	0	-17	15556	15382	15206	15032	14856	15470	15120	27	4560	500	10640	10	1	5392115	820	-59.65	0.74	12	0.01	-255.00	20497.00	22800	20230706	-33.29	11300	20231024	34.60	18200	-16.43	20240216	14320	6.22	20240117	22800	-33.29	20230706	11300	34.60	20231024	1.03	N	239610	500	26 억		12218	N	N	0	N	00	N
150	20240403	120823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15170	-40	5	-0.26	5823160	383	7.48	15210	15370	15170	19770	10650	15210	15204.07	0.23	0	-17	15556	15382	15206	15032	14856	15470	15120	27	4560	500	10640	10	1	5392115	818	-59.49	0.74	12	0.01	-255.00	20497.00	22800	20230706	-33.46	11300	20231024	34.25	18200	-16.65	20240216	14320	5.94	20240117	22800	-33.46	20230706	11300	34.25	20231024	1.03	N	239610	500	26 억		12218	N	N	0	N	00	N
151	20240403	110827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15210	0	3	0.00	1366800	90	1.76	15210	15210	15170	19770	10650	15210	15186.67	0.23	0	0	15556	15382	15206	15032	14856	15470	15120	27	4560	500	10640	10	1	5392115	820	-59.65	0.74	12	0.00	-255.00	20497.00	22800	20230706	-33.29	11300	20231024	34.60	18200	-16.43	20240216	14320	6.22	20240117	22800	-33.29	20230706	11300	34.60	20231024	1.03	N	239610	500	26 억		12218	N	N	0	N	00	N
152	20240403	100826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15180	-30	5	-0.20	318870	21	0.41	15210	15210	15170	19770	10650	15210	15184.29	0.23	0	0	15556	15382	15206	15032	14856	15470	15120	27	4560	500	10640	10	1	5392115	819	-59.53	0.74	12	0.00	-255.00	20497.00	22800	20230706	-33.42	11300	20231024	34.34	18200	-16.59	20240216	14320	6.01	20240117	22800	-33.42	20230706	11300	34.34	20231024	1.03	N	239610	500	26 억		12218	N	N	0	N	00	N
153	20240403	090827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15210	0	3	0.00	45630	3	0.06	15210	15210	15210	19770	10650	15210	15210.00	0.23	0	0	15556	15382	15206	15032	14856	15470	15120	27	4560	500	10640	10	1	5392115	820	-59.65	0.74	12	0.00	-255.00	20497.00	22800	20230706	-33.29	11300	20231024	34.60	18200	-16.43	20240216	14320	6.22	20240117	22800	-33.29	20230706	11300	34.60	20231024	1.03	N	239610	500	26 억		12218	N	N	0	N	00	N
154	20240402	160814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15210	10	2	0.07	75802870	5012	104.00	15200	15380	15030	19760	10640	15200	15124.28	0.23	0	-285	15633	15416	15283	15066	14933	15350	15000	27	4560	500	10640	10	1	5392115	820	-59.65	0.74	12	0.09	-255.00	20497.00	22800	20230706	-33.29	11300	20231024	34.60	18200	-16.43	20240216	14320	6.22	20240117	22800	-33.29	20230706	11300	34.60	20231024	1.04	N	239610	500	26 억		12503	N	N	0	N	00	N
155	20240402	150822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15210	10	2	0.07	75377990	4984	103.42	15200	15380	15030	19760	10640	15200	15123.99	0.23	0	-285	15633	15416	15283	15066	14933	15350	15000	27	4560	500	10640	10	1	5392115	820	-59.65	0.74	12	0.09	-255.00	20497.00	22800	20230706	-33.29	11300	20231024	34.60	18200	-16.43	20240216	14320	6.22	20240117	22800	-33.29	20230706	11300	34.60	20231024	1.04	N	239610	500	26 억		12503	N	N	0	N	00	N
156	20240402	140825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	-50	5	-0.33	66689580	4407	91.45	15200	15380	15060	19760	10640	15200	15132.65	0.23	0	-285	15633	15416	15283	15066	14933	15350	15000	27	4560	500	10640	10	1	5392115	817	-59.41	0.74	12	0.08	-255.00	20497.00	22800	20230706	-33.55	11300	20231024	34.07	18200	-16.76	20240216	14320	5.80	20240117	22800	-33.55	20230706	11300	34.07	20231024	1.04	N	239610	500	26 억		12503	N	N	0	N	00	N
157	20240402	130813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	-50	5	-0.33	48392130	3195	66.30	15200	15380	15070	19760	10640	15200	15146.21	0.23	0	-284	15633	15416	15283	15066	14933	15350	15000	27	4560	500	10640	10	1	5392115	817	-59.41	0.74	12	0.06	-255.00	20497.00	22800	20230706	-33.55	11300	20231024	34.07	18200	-16.76	20240216	14320	5.80	20240117	22800	-33.55	20230706	11300	34.07	20231024	1.04	N	239610	500	26 억		12503	N	N	0	N	00	N
158	20240402	120810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15220	20	2	0.13	46861990	3094	64.20	15200	15380	15070	19760	10640	15200	15146.09	0.23	0	-284	15633	15416	15283	15066	14933	15350	15000	27	4560	500	10640	10	1	5392115	821	-59.69	0.74	12	0.06	-255.00	20497.00	22800	20230706	-33.25	11300	20231024	34.69	18200	-16.37	20240216	14320	6.28	20240117	22800	-33.25	20230706	11300	34.69	20231024	1.04	N	239610	500	26 억		12503	N	N	0	N	00	N
159	20240402	110813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	-100	5	-0.66	31557220	2083	43.22	15200	15380	15100	19760	10640	15200	15149.89	0.23	0	-164	15633	15416	15283	15066	14933	15350	15000	27	4560	500	10640	10	1	5392115	814	-59.22	0.74	12	0.04	-255.00	20497.00	22800	20230706	-33.77	11300	20231024	33.63	18200	-17.03	20240216	14320	5.45	20240117	22800	-33.77	20230706	11300	33.63	20231024	1.04	N	239610	500	26 억		12503	N	N	0	N	00	N
160	20240402	100815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	-50	5	-0.33	12018990	792	16.43	15200	15380	15130	19760	10640	15200	15175.49	0.23	0	127	15633	15416	15283	15066	14933	15350	15000	27	4560	500	10640	10	1	5392115	817	-59.41	0.74	12	0.01	-255.00	20497.00	22800	20230706	-33.55	11300	20231024	34.07	18200	-16.76	20240216	14320	5.80	20240117	22800	-33.55	20230706	11300	34.07	20231024	1.04	N	239610	500	26 억		12503	N	N	0	N	00	N
161	20240402	090813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15380	180	2	1.18	3783700	249	5.17	15200	15380	15190	19760	10640	15200	15195.58	0.23	0	148	15633	15416	15283	15066	14933	15350	15000	27	4560	500	10640	10	1	5392115	829	-60.31	0.75	12	0.00	-255.00	20497.00	22800	20230706	-32.54	11300	20231024	36.11	18200	-15.49	20240216	14320	7.40	20240117	22800	-32.54	20230706	11300	36.11	20231024	1.04	N	239610	500	26 억		12503	N	N	0	N	00	N
162	20240401	160813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15200	-110	5	-0.72	73406310	4819	133.79	15290	15500	15150	19900	10720	15310	15232.69	0.21	0	1055	16030	15670	15440	15080	14850	15850	15260	27	4590	500	10710	10	1	5392115	820	-59.61	0.74	12	0.09	-255.00	20497.00	22800	20230706	-33.33	11300	20231024	34.51	18200	-16.48	20240216	14320	6.15	20240117	22800	-33.33	20230706	11300	34.51	20231024	1.04	N	239610	500	26 억		11448	N	N	0	N	00	N
163	20240401	150814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15310	0	3	0.00	66927280	4393	121.96	15290	15500	15150	19900	10720	15310	15234.98	0.21	0	1160	16030	15670	15440	15080	14850	15850	15260	27	4590	500	10710	10	1	5392115	826	-60.04	0.75	12	0.08	-255.00	20497.00	22800	20230706	-32.85	11300	20231024	35.49	18200	-15.88	20240216	14320	6.91	20240117	22800	-32.85	20230706	11300	35.49	20231024	1.04	N	239610	500	26 억		11448	N	N	0	N	00	N
164	20240401	140809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15380	70	2	0.46	66131160	4341	120.52	15290	15500	15150	19900	10720	15310	15234.08	0.21	0	1160	16030	15670	15440	15080	14850	15850	15260	27	4590	500	10710	10	1	5392115	829	-60.31	0.75	12	0.08	-255.00	20497.00	22800	20230706	-32.54	11300	20231024	36.11	18200	-15.49	20240216	14320	7.40	20240117	22800	-32.54	20230706	11300	36.11	20231024	1.04	N	239610	500	26 억		11448	N	N	0	N	00	N
165	20240401	130806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	90	2	0.59	65321120	4288	119.04	15290	15500	15150	19900	10720	15310	15233.47	0.21	0	1166	16030	15670	15440	15080	14850	15850	15260	27	4590	500	10710	10	1	5392115	830	-60.39	0.75	12	0.08	-255.00	20497.00	22800	20230706	-32.46	11300	20231024	36.28	18200	-15.38	20240216	14320	7.54	20240117	22800	-32.46	20230706	11300	36.28	20231024	1.04	N	239610	500	26 억		11448	N	N	0	N	00	N
166	20240401	120813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15200	-110	5	-0.72	58427430	3835	106.47	15290	15500	15170	19900	10720	15310	15235.31	0.21	0	1188	16030	15670	15440	15080	14850	15850	15260	27	4590	500	10710	10	1	5392115	820	-59.61	0.74	12	0.07	-255.00	20497.00	22800	20230706	-33.33	11300	20231024	34.51	18200	-16.48	20240216	14320	6.15	20240117	22800	-33.33	20230706	11300	34.51	20231024	1.04	N	239610	500	26 억		11448	N	N	0	N	00	N
167	20240401	110812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15200	-110	5	-0.72	39567110	2594	72.02	15290	15500	15190	19900	10720	15310	15253.32	0.21	0	1118	16030	15670	15440	15080	14850	15850	15260	27	4590	500	10710	10	1	5392115	820	-59.61	0.74	12	0.05	-255.00	20497.00	22800	20230706	-33.33	11300	20231024	34.51	18200	-16.48	20240216	14320	6.15	20240117	22800	-33.33	20230706	11300	34.51	20231024	1.04	N	239610	500	26 억		11448	N	N	0	N	00	N
168	20240401	100809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15410	100	2	0.65	20767010	1360	37.76	15290	15500	15190	19900	10720	15310	15269.86	0.21	0	974	16030	15670	15440	15080	14850	15850	15260	27	4590	500	10710	10	1	5392115	831	-60.43	0.75	12	0.03	-255.00	20497.00	22800	20230706	-32.41	11300	20231024	36.37	18200	-15.33	20240216	14320	7.61	20240117	22800	-32.41	20230706	11300	36.37	20231024	1.04	N	239610	500	26 억		11448	N	N	0	N	00	N
169	20240401	090808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15260	-50	5	-0.33	1910700	125	3.47	15290	15290	15260	19900	10720	15310	15285.60	0.21	0	42	16030	15670	15440	15080	14850	15850	15260	27	4590	500	10710	10	1	5392115	823	-59.84	0.74	12	0.00	-255.00	20497.00	22800	20230706	-33.07	11300	20231024	35.04	18200	-16.15	20240216	14320	6.56	20240117	22800	-33.07	20230706	11300	35.04	20231024	1.04	N	239610	500	26 억		11448	N	N	0	N	00	N