KissMeData/368970/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	161246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-75	5	-1.69	385834875	88149	156.08	4485	4485	4335	5780	3115	4450	4377.08	0.79	0	1755	4700	4575	4430	4305	4160	4585	4315	47	1330	500	3110	5	1	9346160	409	-112.18	1.19	12	0.94	-39.00	3675.00	7400	20230426	-40.88	4285	20240429	2.10	6280	-30.33	20240102	4285	2.10	20240429	7090	-38.29	20230608	4285	2.10	20240429	2.19	N	368970	500	46 억		73547	N	N	0	N	00	N
3	20240430	151258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-100	5	-2.25	369821115	84481	149.58	4485	4485	4335	5780	3115	4450	4377.57	0.79	0	1435	4700	4575	4430	4305	4160	4585	4315	47	1330	500	3110	5	1	9346160	407	-111.54	1.18	12	0.90	-39.00	3675.00	7400	20230426	-41.22	4285	20240429	1.52	6280	-30.73	20240102	4285	1.52	20240429	7090	-38.65	20230608	4285	1.52	20240429	2.19	N	368970	500	46 억		73547	N	N	0	N	00	N
4	20240430	141305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-100	5	-2.25	323063365	73737	130.56	4485	4485	4350	5780	3115	4450	4381.29	0.79	0	1105	4700	4575	4430	4305	4160	4585	4315	47	1330	500	3110	5	1	9346160	407	-111.54	1.18	12	0.79	-39.00	3675.00	7400	20230426	-41.22	4285	20240429	1.52	6280	-30.73	20240102	4285	1.52	20240429	7090	-38.65	20230608	4285	1.52	20240429	2.19	N	368970	500	46 억		73547	N	N	0	N	00	N
5	20240430	131300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-70	5	-1.57	231316785	52716	93.34	4485	4485	4360	5780	3115	4450	4387.98	0.79	0	1729	4700	4575	4430	4305	4160	4585	4315	47	1330	500	3110	5	1	9346160	409	-112.31	1.19	12	0.56	-39.00	3675.00	7400	20230426	-40.81	4285	20240429	2.22	6280	-30.25	20240102	4285	2.22	20240429	7090	-38.22	20230608	4285	2.22	20240429	2.19	N	368970	500	46 억		73547	N	N	0	N	00	N
6	20240430	121257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	-65	5	-1.46	173392660	39466	69.88	4485	4485	4375	5780	3115	4450	4393.47	0.79	0	1609	4700	4575	4430	4305	4160	4585	4315	47	1330	500	3110	5	1	9346160	410	-112.44	1.19	12	0.42	-39.00	3675.00	7400	20230426	-40.74	4285	20240429	2.33	6280	-30.18	20240102	4285	2.33	20240429	7090	-38.15	20230608	4285	2.33	20240429	2.19	N	368970	500	46 억		73547	N	N	0	N	00	N
7	20240430	111251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-70	5	-1.57	126804940	28825	51.04	4485	4485	4375	5780	3115	4450	4399.13	0.79	0	1453	4700	4575	4430	4305	4160	4585	4315	47	1330	500	3110	5	1	9346160	409	-112.31	1.19	12	0.31	-39.00	3675.00	7400	20230426	-40.81	4285	20240429	2.22	6280	-30.25	20240102	4285	2.22	20240429	7090	-38.22	20230608	4285	2.22	20240429	2.19	N	368970	500	46 억		73547	N	N	0	N	00	N
8	20240430	101253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-40	5	-0.90	60913895	13831	24.49	4485	4485	4380	5780	3115	4450	4404.16	0.79	0	2560	4700	4575	4430	4305	4160	4585	4315	47	1330	500	3110	5	1	9346160	412	-113.08	1.20	12	0.15	-39.00	3675.00	7400	20230426	-40.41	4285	20240429	2.92	6280	-29.78	20240102	4285	2.92	20240429	7090	-37.80	20230608	4285	2.92	20240429	2.19	N	368970	500	46 억		73547	N	N	0	N	00	N
9	20240430	091303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4475	25	2	0.56	4955755	1112	1.97	4485	4485	4430	5780	3115	4450	4456.61	0.79	0	-81	4700	4575	4430	4305	4160	4585	4315	47	1330	500	3110	5	1	9346160	418	-114.74	1.22	12	0.01	-39.00	3675.00	7400	20230426	-39.53	4285	20240429	4.43	6280	-28.74	20240102	4285	4.43	20240429	7090	-36.88	20230608	4285	4.43	20240429	2.19	N	368970	500	46 억		73547	N	N	0	N	00	N
10	20240429	161242	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4450	0	3	0.00	243881395	55797	59.09	4450	4555	4285	5780	3115	4450	4370.26	0.79	0	-142	4826	4637	4511	4322	4196	4575	4260	47	1330	500	3110	5	1	9346160	416	-114.10	1.21	12	0.60	-39.00	3675.00	7400	20230426	-39.86	4285	20240429	3.85	6280	-29.14	20240102	4285	3.85	20240429	7090	-37.24	20230608	4285	3.85	20240429	2.20	N	368970	500	46 억		73680	N	N	0	N	00	N
11	20240429	151253	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4435	-15	5	-0.34	223684490	51258	54.28	4450	4555	4285	5780	3115	4450	4363.89	0.79	0	-170	4826	4637	4511	4322	4196	4575	4260	47	1330	500	3110	5	1	9346160	415	-113.72	1.21	12	0.55	-39.00	3675.00	7400	20230426	-40.07	4285	20240429	3.50	6280	-29.38	20240102	4285	3.50	20240429	7090	-37.45	20230608	4285	3.50	20240429	2.20	N	368970	500	46 억		73680	N	N	0	N	00	N
12	20240429	141207	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4410	-40	5	-0.90	201883730	46343	49.08	4450	4555	4285	5780	3115	4450	4356.29	0.79	0	-446	4826	4637	4511	4322	4196	4575	4260	47	1330	500	3110	5	1	9346160	412	-113.08	1.20	12	0.50	-39.00	3675.00	7400	20230426	-40.41	4285	20240429	2.92	6280	-29.78	20240102	4285	2.92	20240429	7090	-37.80	20230608	4285	2.92	20240429	2.20	N	368970	500	46 억		73680	N	N	0	N	00	N
13	20240429	131251	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4395	-55	5	-1.24	189934200	43632	46.21	4450	4555	4285	5780	3115	4450	4353.09	0.79	0	273	4826	4637	4511	4322	4196	4575	4260	47	1330	500	3110	5	1	9346160	411	-112.69	1.20	12	0.47	-39.00	3675.00	7400	20230426	-40.61	4285	20240429	2.57	6280	-30.02	20240102	4285	2.57	20240429	7090	-38.01	20230608	4285	2.57	20240429	2.20	N	368970	500	46 억		73680	N	N	0	N	00	N
14	20240429	121249	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4380	-70	5	-1.57	188202650	43237	45.79	4450	4555	4285	5780	3115	4450	4352.81	0.79	0	273	4826	4637	4511	4322	4196	4575	4260	47	1330	500	3110	5	1	9346160	409	-112.31	1.19	12	0.46	-39.00	3675.00	7400	20230426	-40.81	4285	20240429	2.22	6280	-30.25	20240102	4285	2.22	20240429	7090	-38.22	20230608	4285	2.22	20240429	2.20	N	368970	500	46 억		73680	N	N	0	N	00	N
15	20240429	111223	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4350	-100	5	-2.25	178064825	40915	43.33	4450	4555	4285	5780	3115	4450	4352.07	0.79	0	398	4826	4637	4511	4322	4196	4575	4260	47	1330	500	3110	5	1	9346160	407	-111.54	1.18	12	0.44	-39.00	3675.00	7400	20230426	-41.22	4285	20240429	1.52	6280	-30.73	20240102	4285	1.52	20240429	7090	-38.65	20230608	4285	1.52	20240429	2.20	N	368970	500	46 억		73680	N	N	0	N	00	N
16	20240429	101250	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4375	-75	5	-1.69	165389985	38009	40.25	4450	4555	4285	5780	3115	4450	4351.34	0.79	0	402	4826	4637	4511	4322	4196	4575	4260	47	1330	500	3110	5	1	9346160	409	-112.18	1.19	12	0.41	-39.00	3675.00	7400	20230426	-40.88	4285	20240429	2.10	6280	-30.33	20240102	4285	2.10	20240429	7090	-38.29	20230608	4285	2.10	20240429	2.20	N	368970	500	46 억		73680	N	N	0	N	00	N
17	20240429	091251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	0	3	0.00	24651570	5513	5.84	4450	4555	4385	5780	3115	4450	4471.53	0.79	0	-939	4826	4637	4511	4322	4196	4575	4260	47	1330	500	3110	5	1	9346160	416	-114.10	1.21	12	0.06	-39.00	3675.00	7400	20230426	-39.86	4345	20231031	2.42	6280	-29.14	20240102	4370	1.83	20240422	7090	-37.24	20230608	4345	2.42	20231031	2.20	N	368970	500	46 억		73680	N	N	0	N	00	N
18	20240426	161244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-75	5	-1.66	419834010	94429	647.04	4475	4700	4385	5880	3170	4525	4446.02	0.89	0	-9760	4615	4570	4485	4440	4355	4592	4462	47	1355	500	3160	5	1	9346160	416	-114.10	1.21	12	1.01	-39.00	3675.00	7400	20230426	-39.86	4345	20231031	2.42	6280	-29.14	20240102	4370	1.83	20240422	7400	-39.86	20230426	4345	2.42	20231031	2.21	N	368970	500	46 억		83440	N	N	0	N	00	N
19	20240426	151247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-115	5	-2.54	402493765	90510	620.19	4475	4700	4385	5880	3170	4525	4446.95	0.89	0	-9426	4615	4570	4485	4440	4355	4592	4462	47	1355	500	3160	5	1	9346160	412	-113.08	1.20	12	0.97	-39.00	3675.00	7400	20230426	-40.41	4345	20231031	1.50	6280	-29.78	20240102	4370	0.92	20240422	7400	-40.41	20230426	4345	1.50	20231031	2.21	N	368970	500	46 억		83440	N	N	0	N	00	N
20	20240426	141245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	-130	5	-2.87	320084090	71757	491.69	4475	4700	4385	5880	3170	4525	4460.67	0.89	0	-9291	4615	4570	4485	4440	4355	4592	4462	47	1355	500	3160	5	1	9346160	411	-112.69	1.20	12	0.77	-39.00	3675.00	7400	20230426	-40.61	4345	20231031	1.15	6280	-30.02	20240102	4370	0.57	20240422	7400	-40.61	20230426	4345	1.15	20231031	2.21	N	368970	500	46 억		83440	N	N	0	N	00	N
21	20240426	131245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-115	5	-2.54	279351890	62484	428.15	4475	4700	4395	5880	3170	4525	4470.77	0.89	0	-9434	4615	4570	4485	4440	4355	4592	4462	47	1355	500	3160	5	1	9346160	412	-113.08	1.20	12	0.67	-39.00	3675.00	7400	20230426	-40.41	4345	20231031	1.50	6280	-29.78	20240102	4370	0.92	20240422	7400	-40.41	20230426	4345	1.50	20231031	2.21	N	368970	500	46 억		83440	N	N	0	N	00	N
22	20240426	121243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	-105	5	-2.32	222283560	49538	339.44	4475	4700	4405	5880	3170	4525	4487.13	0.89	0	-8862	4615	4570	4485	4440	4355	4592	4462	47	1355	500	3160	5	1	9346160	413	-113.33	1.20	12	0.53	-39.00	3675.00	7400	20230426	-40.27	4345	20231031	1.73	6280	-29.62	20240102	4370	1.14	20240422	7400	-40.27	20230426	4345	1.73	20231031	2.21	N	368970	500	46 억		83440	N	N	0	N	00	N
23	20240426	111238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	-110	5	-2.43	167133495	37049	253.86	4475	4700	4410	5880	3170	4525	4511.15	0.89	0	-8107	4615	4570	4485	4440	4355	4592	4462	47	1355	500	3160	5	1	9346160	413	-113.21	1.20	12	0.40	-39.00	3675.00	7400	20230426	-40.34	4345	20231031	1.61	6280	-29.70	20240102	4370	1.03	20240422	7400	-40.34	20230426	4345	1.61	20231031	2.21	N	368970	500	46 억		83440	N	N	0	N	00	N
24	20240426	101242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	-35	5	-0.77	107535635	23600	161.71	4475	4700	4410	5880	3170	4525	4556.59	0.89	0	-5618	4615	4570	4485	4440	4355	4592	4462	47	1355	500	3160	5	1	9346160	420	-115.13	1.22	12	0.25	-39.00	3675.00	7400	20230426	-39.32	4345	20231031	3.34	6280	-28.50	20240102	4370	2.75	20240422	7400	-39.32	20230426	4345	3.34	20231031	2.21	N	368970	500	46 억		83440	N	N	0	N	00	N
25	20240426	091247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4535	10	2	0.22	556135	123	0.84	4475	4535	4475	5880	3170	4525	4521.42	0.89	0	-71	4615	4570	4485	4440	4355	4592	4462	47	1355	500	3160	5	1	9346160	424	-116.28	1.23	12	0.00	-39.00	3675.00	7400	20230426	-38.72	4345	20231031	4.37	6280	-27.79	20240102	4370	3.78	20240422	7400	-38.72	20230426	4345	4.37	20231031	2.21	N	368970	500	46 억		83440	N	N	0	N	00	N
26	20240425	161236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4525	25	2	0.56	63230610	14164	105.72	4495	4530	4400	5850	3150	4500	4464.18	0.89	0	672	4563	4531	4468	4436	4373	4547	4452	47	1350	500	3150	5	1	9346160	423	-116.03	1.23	12	0.15	-39.00	3675.00	7400	20230426	-38.85	4345	20231031	4.14	6280	-27.95	20240102	4370	3.55	20240422	7400	-38.85	20230426	4345	4.14	20231031	2.18	N	368970	500	46 억		82768	N	N	0	N	00	N
27	20240425	151242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	-20	5	-0.44	45944705	10330	77.10	4495	4500	4400	5850	3150	4500	4447.70	0.89	0	690	4563	4531	4468	4436	4373	4547	4452	47	1350	500	3150	5	1	9346160	419	-114.87	1.22	12	0.11	-39.00	3675.00	7400	20230426	-39.46	4345	20231031	3.11	6280	-28.66	20240102	4370	2.52	20240422	7400	-39.46	20230426	4345	3.11	20231031	2.18	N	368970	500	46 억		82768	N	N	0	N	00	N
28	20240425	141239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	-35	5	-0.78	44371550	9978	74.47	4495	4500	4400	5850	3150	4500	4446.94	0.89	0	851	4563	4531	4468	4436	4373	4547	4452	47	1350	500	3150	5	1	9346160	417	-114.49	1.21	12	0.11	-39.00	3675.00	7400	20230426	-39.66	4345	20231031	2.76	6280	-28.90	20240102	4370	2.17	20240422	7400	-39.66	20230426	4345	2.76	20231031	2.18	N	368970	500	46 억		82768	N	N	0	N	00	N
29	20240425	131239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	-10	5	-0.22	41969300	9442	70.47	4495	4500	4400	5850	3150	4500	4444.96	0.89	0	1261	4563	4531	4468	4436	4373	4547	4452	47	1350	500	3150	5	1	9346160	420	-115.13	1.22	12	0.10	-39.00	3675.00	7400	20230426	-39.32	4345	20231031	3.34	6280	-28.50	20240102	4370	2.75	20240422	7400	-39.32	20230426	4345	3.34	20231031	2.18	N	368970	500	46 억		82768	N	N	0	N	00	N
30	20240425	121235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	0	3	0.00	39518445	8896	66.40	4495	4500	4400	5850	3150	4500	4442.27	0.89	0	1460	4563	4531	4468	4436	4373	4547	4452	47	1350	500	3150	5	1	9346160	421	-115.38	1.22	12	0.10	-39.00	3675.00	7400	20230426	-39.19	4345	20231031	3.57	6280	-28.34	20240102	4370	2.97	20240422	7400	-39.19	20230426	4345	3.57	20231031	2.18	N	368970	500	46 억		82768	N	N	0	N	00	N
31	20240425	111237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	-5	5	-0.11	31510815	7111	53.08	4495	4495	4400	5850	3150	4500	4431.28	0.89	0	1460	4563	4531	4468	4436	4373	4547	4452	47	1350	500	3150	5	1	9346160	420	-115.26	1.22	12	0.08	-39.00	3675.00	7400	20230426	-39.26	4345	20231031	3.45	6280	-28.42	20240102	4370	2.86	20240422	7400	-39.26	20230426	4345	3.45	20231031	2.18	N	368970	500	46 억		82768	N	N	0	N	00	N
32	20240425	101236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	-35	5	-0.78	23988800	5428	40.51	4495	4495	4400	5850	3150	4500	4419.45	0.89	0	1798	4563	4531	4468	4436	4373	4547	4452	47	1350	500	3150	5	1	9346160	417	-114.49	1.21	12	0.06	-39.00	3675.00	7400	20230426	-39.66	4345	20231031	2.76	6280	-28.90	20240102	4370	2.17	20240422	7400	-39.66	20230426	4345	2.76	20231031	2.18	N	368970	500	46 억		82768	N	N	0	N	00	N
33	20240425	091242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-50	5	-1.11	20711815	4692	35.02	4495	4495	4400	5850	3150	4500	4414.28	0.89	0	1544	4563	4531	4468	4436	4373	4547	4452	47	1350	500	3150	5	1	9346160	416	-114.10	1.21	12	0.05	-39.00	3675.00	7400	20230426	-39.86	4345	20231031	2.42	6280	-29.14	20240102	4370	1.83	20240422	7400	-39.86	20230426	4345	2.42	20231031	2.18	N	368970	500	46 억		82768	N	N	0	N	00	N
34	20240424	161218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	30	2	0.67	59899390	13362	178.85	4480	4500	4405	5810	3130	4470	4482.81	0.90	0	-1348	4540	4505	4455	4420	4370	4512	4427	47	1340	500	3120	5	1	9346160	421	-115.38	1.22	12	0.14	-39.00	3675.00	7400	20230426	-39.19	4345	20231031	3.57	6280	-28.34	20240102	4370	2.97	20240422	7400	-39.19	20230426	4345	3.57	20231031	2.21	N	368970	500	46 억		84116	N	N	0	N	00	N
35	20240424	151234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	20	2	0.45	58825960	13123	175.65	4480	4500	4405	5810	3130	4470	4482.66	0.90	0	-1346	4540	4505	4455	4420	4370	4512	4427	47	1340	500	3120	5	1	9346160	420	-115.13	1.22	12	0.14	-39.00	3675.00	7400	20230426	-39.32	4345	20231031	3.34	6280	-28.50	20240102	4370	2.75	20240422	7400	-39.32	20230426	4345	3.34	20231031	2.21	N	368970	500	46 억		84116	N	N	0	N	00	N
36	20240424	141236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	20	2	0.45	56415585	12586	168.46	4480	4500	4405	5810	3130	4470	4482.41	0.90	0	-1359	4540	4505	4455	4420	4370	4512	4427	47	1340	500	3120	5	1	9346160	420	-115.13	1.22	12	0.13	-39.00	3675.00	7400	20230426	-39.32	4345	20231031	3.34	6280	-28.50	20240102	4370	2.75	20240422	7400	-39.32	20230426	4345	3.34	20231031	2.21	N	368970	500	46 억		84116	N	N	0	N	00	N
37	20240424	131239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	30	2	0.67	55245675	12326	164.98	4480	4500	4405	5810	3130	4470	4482.04	0.90	0	-1359	4540	4505	4455	4420	4370	4512	4427	47	1340	500	3120	5	1	9346160	421	-115.38	1.22	12	0.13	-39.00	3675.00	7400	20230426	-39.19	4345	20231031	3.57	6280	-28.34	20240102	4370	2.97	20240422	7400	-39.19	20230426	4345	3.57	20231031	2.21	N	368970	500	46 억		84116	N	N	0	N	00	N
38	20240424	121233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4485	15	2	0.34	27885915	6236	83.47	4480	4500	4405	5810	3130	4470	4471.76	0.90	0	-1305	4540	4505	4455	4420	4370	4512	4427	47	1340	500	3120	5	1	9346160	419	-115.00	1.22	12	0.07	-39.00	3675.00	7400	20230426	-39.39	4345	20231031	3.22	6280	-28.58	20240102	4370	2.63	20240422	7400	-39.39	20230426	4345	3.22	20231031	2.21	N	368970	500	46 억		84116	N	N	0	N	00	N
39	20240424	111231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	-5	5	-0.11	24430430	5462	73.11	4480	4500	4405	5810	3130	4470	4472.80	0.90	0	-1301	4540	4505	4455	4420	4370	4512	4427	47	1340	500	3120	5	1	9346160	417	-114.49	1.21	12	0.06	-39.00	3675.00	7400	20230426	-39.66	4345	20231031	2.76	6280	-28.90	20240102	4370	2.17	20240422	7400	-39.66	20230426	4345	2.76	20231031	2.21	N	368970	500	46 억		84116	N	N	0	N	00	N
40	20240424	101229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	0	3	0.00	11044910	2482	33.22	4480	4480	4405	5810	3130	4470	4450.00	0.90	0	-146	4540	4505	4455	4420	4370	4512	4427	47	1340	500	3120	5	1	9346160	418	-114.62	1.22	12	0.03	-39.00	3675.00	7400	20230426	-39.59	4345	20231031	2.88	6280	-28.82	20240102	4370	2.29	20240422	7400	-39.59	20230426	4345	2.88	20231031	2.21	N	368970	500	46 억		84116	N	N	0	N	00	N
41	20240424	091233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	-5	5	-0.11	4404405	993	13.29	4480	4480	4405	5810	3130	4470	4435.45	0.90	0	-132	4540	4505	4455	4420	4370	4512	4427	47	1340	500	3120	5	1	9346160	417	-114.49	1.21	12	0.01	-39.00	3675.00	7400	20230426	-39.66	4345	20231031	2.76	6280	-28.90	20240102	4370	2.17	20240422	7400	-39.66	20230426	4345	2.76	20231031	2.21	N	368970	500	46 억		84116	N	N	0	N	00	N
42	20240423	161157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	25	2	0.56	32738365	7370	36.64	4470	4490	4405	5770	3115	4445	4442.07	0.92	0	-1443	4695	4570	4470	4345	4245	4557	4332	47	1325	500	3110	5	1	9346160	418	-114.62	1.22	12	0.08	-39.00	3675.00	7400	20230426	-39.59	4345	20231031	2.88	6280	-28.82	20240102	4370	2.29	20240422	7400	-39.59	20230426	4345	2.88	20231031	2.20	N	368970	500	46 억		85559	N	N	0	N	00	N
43	20240423	151228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	0	3	0.00	23990910	5408	26.89	4470	4490	4405	5770	3115	4445	4436.19	0.92	0	-1251	4695	4570	4470	4345	4245	4557	4332	47	1325	500	3110	5	1	9346160	415	-113.97	1.21	12	0.06	-39.00	3675.00	7400	20230426	-39.93	4345	20231031	2.30	6280	-29.22	20240102	4370	1.72	20240422	7400	-39.93	20230426	4345	2.30	20231031	2.20	N	368970	500	46 억		85559	N	N	0	N	00	N
44	20240423	141226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-15	5	-0.34	20480055	4612	22.93	4470	4490	4405	5770	3115	4445	4440.60	0.92	0	-1196	4695	4570	4470	4345	4245	4557	4332	47	1325	500	3110	5	1	9346160	414	-113.59	1.21	12	0.05	-39.00	3675.00	7400	20230426	-40.14	4345	20231031	1.96	6280	-29.46	20240102	4370	1.37	20240422	7400	-40.14	20230426	4345	1.96	20231031	2.20	N	368970	500	46 억		85559	N	N	0	N	00	N
45	20240423	131225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	-40	5	-0.90	19352830	4357	21.66	4470	4490	4405	5770	3115	4445	4441.78	0.92	0	-1045	4695	4570	4470	4345	4245	4557	4332	47	1325	500	3110	5	1	9346160	412	-112.95	1.20	12	0.05	-39.00	3675.00	7400	20230426	-40.47	4345	20231031	1.38	6280	-29.86	20240102	4370	0.80	20240422	7400	-40.47	20230426	4345	1.38	20231031	2.20	N	368970	500	46 억		85559	N	N	0	N	00	N
46	20240423	121224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-15	5	-0.34	15143080	3403	16.92	4470	4490	4410	5770	3115	4445	4449.92	0.92	0	-1090	4695	4570	4470	4345	4245	4557	4332	47	1325	500	3110	5	1	9346160	414	-113.59	1.21	12	0.04	-39.00	3675.00	7400	20230426	-40.14	4345	20231031	1.96	6280	-29.46	20240102	4370	1.37	20240422	7400	-40.14	20230426	4345	1.96	20231031	2.20	N	368970	500	46 억		85559	N	N	0	N	00	N
47	20240423	111226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-15	5	-0.34	12784485	2869	14.26	4470	4490	4430	5770	3115	4445	4456.08	0.92	0	-1101	4695	4570	4470	4345	4245	4557	4332	47	1325	500	3110	5	1	9346160	414	-113.59	1.21	12	0.03	-39.00	3675.00	7400	20230426	-40.14	4345	20231031	1.96	6280	-29.46	20240102	4370	1.37	20240422	7400	-40.14	20230426	4345	1.96	20231031	2.20	N	368970	500	46 억		85559	N	N	0	N	00	N
48	20240423	101223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	15	2	0.34	6336230	1418	7.05	4470	4490	4445	5770	3115	4445	4468.43	0.92	0	-576	4695	4570	4470	4345	4245	4557	4332	47	1325	500	3110	5	1	9346160	417	-114.36	1.21	12	0.02	-39.00	3675.00	7400	20230426	-39.73	4345	20231031	2.65	6280	-28.98	20240102	4370	2.06	20240422	7400	-39.73	20230426	4345	2.65	20231031	2.20	N	368970	500	46 억		85559	N	N	0	N	00	N
49	20240423	091226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	20	2	0.45	406320	91	0.45	4470	4470	4465	5770	3115	4445	4465.05	0.92	0	-90	4695	4570	4470	4345	4245	4557	4332	47	1325	500	3110	5	1	9346160	417	-114.49	1.21	12	0.00	-39.00	3675.00	7400	20230426	-39.66	4345	20231031	2.76	6280	-28.90	20240102	4370	2.17	20240422	7400	-39.66	20230426	4345	2.76	20231031	2.20	N	368970	500	46 억		85559	N	N	0	N	00	N
50	20240422	161220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	5	2	0.11	89187310	20114	105.60	4445	4595	4370	5770	3110	4440	4434.05	0.91	0	250	4580	4510	4445	4375	4310	4477	4342	47	1330	500	3100	5	1	9346160	415	-113.97	1.21	12	0.22	-39.00	3675.00	7400	20230426	-39.93	4345	20231031	2.30	6280	-29.22	20240102	4370	1.72	20240422	7400	-39.93	20230426	4345	2.30	20231031	2.18	N	368970	500	46 억		85309	N	N	0	N	00	N
51	20240422	151217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	-5	5	-0.11	78439365	17692	92.88	4445	4595	4370	5770	3110	4440	4433.61	0.91	0	250	4580	4510	4445	4375	4310	4477	4342	47	1330	500	3100	5	1	9346160	415	-113.72	1.21	12	0.19	-39.00	3675.00	7400	20230426	-40.07	4345	20231031	2.07	6280	-29.38	20240102	4370	1.49	20240422	7400	-40.07	20230426	4345	2.07	20231031	2.18	N	368970	500	46 억		85309	N	N	0	N	00	N
52	20240422	141220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	-20	5	-0.45	71349145	16093	84.49	4445	4595	4370	5770	3110	4440	4433.55	0.91	0	953	4580	4510	4445	4375	4310	4477	4342	47	1330	500	3100	5	1	9346160	413	-113.33	1.20	12	0.17	-39.00	3675.00	7400	20230426	-40.27	4345	20231031	1.73	6280	-29.62	20240102	4370	1.14	20240422	7400	-40.27	20230426	4345	1.73	20231031	2.18	N	368970	500	46 억		85309	N	N	0	N	00	N
53	20240422	131216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4425	-15	5	-0.34	69635335	15705	82.45	4445	4595	4370	5770	3110	4440	4433.96	0.91	0	953	4580	4510	4445	4375	4310	4477	4342	47	1330	500	3100	5	1	9346160	414	-113.46	1.20	12	0.17	-39.00	3675.00	7400	20230426	-40.20	4345	20231031	1.84	6280	-29.54	20240102	4370	1.26	20240422	7400	-40.20	20230426	4345	1.84	20231031	2.18	N	368970	500	46 억		85309	N	N	0	N	00	N
54	20240422	121215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-10	5	-0.23	68704665	15494	81.34	4445	4595	4370	5770	3110	4440	4434.28	0.91	0	953	4580	4510	4445	4375	4310	4477	4342	47	1330	500	3100	5	1	9346160	414	-113.59	1.21	12	0.17	-39.00	3675.00	7400	20230426	-40.14	4345	20231031	1.96	6280	-29.46	20240102	4370	1.37	20240422	7400	-40.14	20230426	4345	1.96	20231031	2.18	N	368970	500	46 억		85309	N	N	0	N	00	N
55	20240422	111217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	65	2	1.46	63085255	14228	74.70	4445	4595	4370	5770	3110	4440	4433.88	0.91	0	573	4580	4510	4445	4375	4310	4477	4342	47	1330	500	3100	5	1	9346160	421	-115.51	1.23	12	0.15	-39.00	3675.00	7400	20230426	-39.12	4345	20231031	3.68	6280	-28.26	20240102	4370	3.09	20240422	7400	-39.12	20230426	4345	3.68	20231031	2.18	N	368970	500	46 억		85309	N	N	0	N	00	N
56	20240422	101218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-30	5	-0.68	29805960	6738	35.37	4445	4450	4375	5770	3110	4440	4423.56	0.91	0	449	4580	4510	4445	4375	4310	4477	4342	47	1330	500	3100	5	1	9346160	412	-113.08	1.20	12	0.07	-39.00	3675.00	7400	20230426	-40.41	4345	20231031	1.50	6280	-29.78	20240102	4375	0.80	20240422	7400	-40.41	20230426	4345	1.50	20231031	2.18	N	368970	500	46 억		85309	N	N	0	N	00	N
57	20240422	091218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	-5	5	-0.11	6562200	1481	7.78	4445	4445	4375	5770	3110	4440	4430.93	0.91	0	-31	4580	4510	4445	4375	4310	4477	4342	47	1330	500	3100	5	1	9346160	415	-113.72	1.21	12	0.02	-39.00	3675.00	7400	20230426	-40.07	4345	20231031	2.07	6280	-29.38	20240102	4375	1.37	20240422	7400	-40.07	20230426	4345	2.07	20231031	2.18	N	368970	500	46 억		85309	N	N	0	N	00	N
58	20240419	161121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	-70	5	-1.55	84060345	19027	100.57	4515	4515	4380	5860	3160	4510	4417.94	0.92	0	-732	4603	4556	4478	4431	4353	4580	4455	47	1350	500	3150	5	1	9346160	415	-113.85	1.21	12	0.20	-39.00	3675.00	7400	20230426	-40.00	4345	20231031	2.19	6280	-29.30	20240102	4380	1.37	20240419	7400	-40.00	20230426	4345	2.19	20231031	2.21	N	368970	500	46 억		86041	N	N	0	N	00	N
59	20240419	151129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	-95	5	-2.11	71363955	16162	85.43	4515	4515	4380	5860	3160	4510	4415.54	0.92	0	-366	4603	4556	4478	4431	4353	4580	4455	47	1350	500	3150	5	1	9346160	413	-113.21	1.20	12	0.17	-39.00	3675.00	7400	20230426	-40.34	4345	20231031	1.61	6280	-29.70	20240102	4380	0.80	20240419	7400	-40.34	20230426	4345	1.61	20231031	2.21	N	368970	500	46 억		86041	N	N	0	N	00	N
60	20240419	141121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-100	5	-2.22	64254070	14550	76.91	4515	4515	4380	5860	3160	4510	4416.09	0.92	0	-306	4603	4556	4478	4431	4353	4580	4455	47	1350	500	3150	5	1	9346160	412	-113.08	1.20	12	0.16	-39.00	3675.00	7400	20230426	-40.41	4345	20231031	1.50	6280	-29.78	20240102	4380	0.68	20240419	7400	-40.41	20230426	4345	1.50	20231031	2.21	N	368970	500	46 억		86041	N	N	0	N	00	N
61	20240419	131120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	-120	5	-2.66	57860110	13100	69.24	4515	4515	4380	5860	3160	4510	4416.80	0.92	0	-413	4603	4556	4478	4431	4353	4580	4455	47	1350	500	3150	5	1	9346160	410	-112.56	1.19	12	0.14	-39.00	3675.00	7400	20230426	-40.68	4345	20231031	1.04	6280	-30.10	20240102	4380	0.23	20240419	7400	-40.68	20230426	4345	1.04	20231031	2.21	N	368970	500	46 억		86041	N	N	0	N	00	N
62	20240419	121116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	-90	5	-2.00	30337520	6831	36.11	4515	4515	4400	5860	3160	4510	4441.15	0.92	0	-512	4603	4556	4478	4431	4353	4580	4455	47	1350	500	3150	5	1	9346160	413	-113.33	1.20	12	0.07	-39.00	3675.00	7400	20230426	-40.27	4345	20231031	1.73	6280	-29.62	20240102	4400	0.45	20240419	7400	-40.27	20230426	4345	1.73	20231031	2.21	N	368970	500	46 억		86041	N	N	0	N	00	N
63	20240419	111132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	-90	5	-2.00	23259045	5225	27.62	4515	4515	4420	5860	3160	4510	4451.49	0.92	0	-346	4603	4556	4478	4431	4353	4580	4455	47	1350	500	3150	5	1	9346160	413	-113.33	1.20	12	0.06	-39.00	3675.00	7400	20230426	-40.27	4345	20231031	1.73	6280	-29.62	20240102	4400	0.45	20240418	7400	-40.27	20230426	4345	1.73	20231031	2.21	N	368970	500	46 억		86041	N	N	0	N	00	N
64	20240419	101125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	-45	5	-1.00	12432015	2788	14.74	4515	4515	4440	5860	3160	4510	4459.12	0.92	0	-222	4603	4556	4478	4431	4353	4580	4455	47	1350	500	3150	5	1	9346160	417	-114.49	1.21	12	0.03	-39.00	3675.00	7400	20230426	-39.66	4345	20231031	2.76	6280	-28.90	20240102	4400	1.48	20240418	7400	-39.66	20230426	4345	2.76	20231031	2.21	N	368970	500	46 억		86041	N	N	0	N	00	N
65	20240419	091116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-55	5	-1.22	4157210	928	4.91	4515	4515	4455	5860	3160	4510	4479.75	0.92	0	-222	4603	4556	4478	4431	4353	4580	4455	47	1350	500	3150	5	1	9346160	416	-114.23	1.21	12	0.01	-39.00	3675.00	7400	20230426	-39.80	4345	20231031	2.53	6280	-29.06	20240102	4400	1.25	20240418	7400	-39.80	20230426	4345	2.53	20231031	2.21	N	368970	500	46 억		86041	N	N	0	N	00	N
66	20240418	161118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	65	2	1.46	83775065	18749	128.52	4445	4525	4400	5770	3115	4445	4468.24	0.90	0	1753	4531	4487	4456	4412	4381	4472	4397	47	1325	500	3110	5	1	9346160	422	-115.64	1.23	12	0.20	-39.00	3675.00	7400	20230426	-39.05	4345	20231031	3.80	6280	-28.18	20240102	4400	2.50	20240418	7400	-39.05	20230426	4345	3.80	20231031	2.21	N	368970	500	46 억		84288	N	N	0	N	00	N
67	20240418	151116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	35	2	0.79	71991065	16131	110.58	4445	4525	4400	5770	3115	4445	4462.90	0.90	0	1482	4531	4487	4456	4412	4381	4472	4397	47	1325	500	3110	5	1	9346160	419	-114.87	1.22	12	0.17	-39.00	3675.00	7400	20230426	-39.46	4345	20231031	3.11	6280	-28.66	20240102	4400	1.82	20240418	7400	-39.46	20230426	4345	3.11	20231031	2.21	N	368970	500	46 억		84288	N	N	0	N	00	N
68	20240418	141124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	20	2	0.45	40096510	8999	61.69	4445	4525	4400	5770	3115	4445	4455.66	0.90	0	1333	4531	4487	4456	4412	4381	4472	4397	47	1325	500	3110	5	1	9346160	417	-114.49	1.21	12	0.10	-39.00	3675.00	7400	20230426	-39.66	4345	20231031	2.76	6280	-28.90	20240102	4400	1.48	20240418	7400	-39.66	20230426	4345	2.76	20231031	2.21	N	368970	500	46 억		84288	N	N	0	N	00	N
69	20240418	131112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	20	2	0.45	39155545	8788	60.24	4445	4525	4400	5770	3115	4445	4455.57	0.90	0	1333	4531	4487	4456	4412	4381	4472	4397	47	1325	500	3110	5	1	9346160	417	-114.49	1.21	12	0.09	-39.00	3675.00	7400	20230426	-39.66	4345	20231031	2.76	6280	-28.90	20240102	4400	1.48	20240418	7400	-39.66	20230426	4345	2.76	20231031	2.21	N	368970	500	46 억		84288	N	N	0	N	00	N
70	20240418	121115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	45	2	1.01	38175680	8569	58.74	4445	4525	4400	5770	3115	4445	4455.09	0.90	0	1330	4531	4487	4456	4412	4381	4472	4397	47	1325	500	3110	5	1	9346160	420	-115.13	1.22	12	0.09	-39.00	3675.00	7400	20230426	-39.32	4345	20231031	3.34	6280	-28.50	20240102	4400	2.05	20240418	7400	-39.32	20230426	4345	3.34	20231031	2.21	N	368970	500	46 억		84288	N	N	0	N	00	N
71	20240418	111121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	45	2	1.01	36651625	8229	56.41	4445	4525	4400	5770	3115	4445	4453.96	0.90	0	1330	4531	4487	4456	4412	4381	4472	4397	47	1325	500	3110	5	1	9346160	420	-115.13	1.22	12	0.09	-39.00	3675.00	7400	20230426	-39.32	4345	20231031	3.34	6280	-28.50	20240102	4400	2.05	20240418	7400	-39.32	20230426	4345	3.34	20231031	2.21	N	368970	500	46 억		84288	N	N	0	N	00	N
72	20240418	101116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	45	2	1.01	19886790	4458	30.56	4445	4525	4415	5770	3115	4445	4460.92	0.90	0	1281	4531	4487	4456	4412	4381	4472	4397	47	1325	500	3110	5	1	9346160	420	-115.13	1.22	12	0.05	-39.00	3675.00	7400	20230426	-39.32	4345	20231031	3.34	6280	-28.50	20240102	4415	1.70	20240418	7400	-39.32	20230426	4345	3.34	20231031	2.21	N	368970	500	46 억		84288	N	N	0	N	00	N
73	20240418	091113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	0	3	0.00	66285	15	0.10	4445	4445	4415	5770	3115	4445	4419.00	0.90	0	0	4531	4487	4456	4412	4381	4472	4397	47	1325	500	3110	5	1	9346160	415	-113.97	1.21	12	0.00	-39.00	3675.00	7400	20230426	-39.93	4345	20231031	2.30	6280	-29.22	20240102	4415	0.68	20240418	7400	-39.93	20230426	4345	2.30	20231031	2.21	N	368970	500	46 억		84288	N	N	0	N	00	N
74	20240417	161104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-10	5	-0.22	62620135	14079	42.00	4455	4500	4425	5790	3120	4455	4447.83	0.90	0	-196	4631	4542	4486	4397	4341	4515	4370	47	1335	500	3110	5	1	9346160	415	-113.97	1.21	12	0.15	-39.00	3675.00	7400	20230426	-39.93	4345	20231031	2.30	6280	-29.22	20240102	4425	0.45	20240417	7400	-39.93	20230426	4345	2.30	20231031	2.25	N	368970	500	46 억		84484	N	N	0	N	00	N
75	20240417	151121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	5	2	0.11	48104060	10809	32.25	4455	4500	4435	5790	3120	4455	4450.37	0.90	0	-147	4631	4542	4486	4397	4341	4515	4370	47	1335	500	3110	5	1	9346160	417	-114.36	1.21	12	0.12	-39.00	3675.00	7400	20230426	-39.73	4345	20231031	2.65	6280	-28.98	20240102	4430	0.68	20240416	7400	-39.73	20230426	4345	2.65	20231031	2.25	N	368970	500	46 억		84484	N	N	0	N	00	N
76	20240417	141119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	0	3	0.00	24754335	5555	16.57	4455	4500	4445	5790	3120	4455	4456.23	0.90	0	50	4631	4542	4486	4397	4341	4515	4370	47	1335	500	3110	5	1	9346160	416	-114.23	1.21	12	0.06	-39.00	3675.00	7400	20230426	-39.80	4345	20231031	2.53	6280	-29.06	20240102	4430	0.56	20240416	7400	-39.80	20230426	4345	2.53	20231031	2.25	N	368970	500	46 억		84484	N	N	0	N	00	N
77	20240417	131120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-10	5	-0.22	20080935	4504	13.44	4455	4500	4445	5790	3120	4455	4458.47	0.90	0	121	4631	4542	4486	4397	4341	4515	4370	47	1335	500	3110	5	1	9346160	415	-113.97	1.21	12	0.05	-39.00	3675.00	7400	20230426	-39.93	4345	20231031	2.30	6280	-29.22	20240102	4430	0.34	20240416	7400	-39.93	20230426	4345	2.30	20231031	2.25	N	368970	500	46 억		84484	N	N	0	N	00	N
78	20240417	121120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	5	2	0.11	15234940	3416	10.19	4455	4500	4445	5790	3120	4455	4459.88	0.90	0	125	4631	4542	4486	4397	4341	4515	4370	47	1335	500	3110	5	1	9346160	417	-114.36	1.21	12	0.04	-39.00	3675.00	7400	20230426	-39.73	4345	20231031	2.65	6280	-28.98	20240102	4430	0.68	20240416	7400	-39.73	20230426	4345	2.65	20231031	2.25	N	368970	500	46 억		84484	N	N	0	N	00	N
79	20240417	111125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	5	2	0.11	13831540	3101	9.25	4455	4500	4450	5790	3120	4455	4460.35	0.90	0	125	4631	4542	4486	4397	4341	4515	4370	47	1335	500	3110	5	1	9346160	417	-114.36	1.21	12	0.03	-39.00	3675.00	7400	20230426	-39.73	4345	20231031	2.65	6280	-28.98	20240102	4430	0.68	20240416	7400	-39.73	20230426	4345	2.65	20231031	2.25	N	368970	500	46 억		84484	N	N	0	N	00	N
80	20240417	101114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	10	2	0.22	10520895	2358	7.03	4455	4500	4450	5790	3120	4455	4461.79	0.90	0	125	4631	4542	4486	4397	4341	4515	4370	47	1335	500	3110	5	1	9346160	417	-114.49	1.21	12	0.03	-39.00	3675.00	7400	20230426	-39.66	4345	20231031	2.76	6280	-28.90	20240102	4430	0.79	20240416	7400	-39.66	20230426	4345	2.76	20231031	2.25	N	368970	500	46 억		84484	N	N	0	N	00	N
81	20240417	091110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-5	5	-0.11	3648165	819	2.44	4455	4455	4450	5790	3120	4455	4454.41	0.90	0	0	4631	4542	4486	4397	4341	4515	4370	47	1335	500	3110	5	1	9346160	416	-114.10	1.21	12	0.01	-39.00	3675.00	7400	20230426	-39.86	4345	20231031	2.42	6280	-29.14	20240102	4430	0.45	20240416	7400	-39.86	20230426	4345	2.42	20231031	2.25	N	368970	500	46 억		84484	N	N	0	N	00	N
82	20240416	161115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-175	5	-3.78	149479700	33394	147.14	4560	4575	4430	6010	3245	4630	4476.25	0.95	0	-3860	4723	4676	4608	4561	4493	4642	4527	47	1380	500	3240	5	1	9346160	416	-114.23	1.21	12	0.36	-39.00	3675.00	7400	20230426	-39.80	4345	20231031	2.53	6280	-29.06	20240102	4430	0.56	20240416	7400	-39.80	20230426	4345	2.53	20231031	2.23	N	368970	500	46 억		88344	N	N	0	N	00	N
83	20240416	151114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	-190	5	-4.10	143093800	31960	140.82	4560	4575	4430	6010	3245	4630	4477.28	0.95	0	-3558	4723	4676	4608	4561	4493	4642	4527	47	1380	500	3240	5	1	9346160	415	-113.85	1.21	12	0.34	-39.00	3675.00	7400	20230426	-40.00	4345	20231031	2.19	6280	-29.30	20240102	4430	0.23	20240416	7400	-40.00	20230426	4345	2.19	20231031	2.23	N	368970	500	46 억		88344	N	N	0	N	00	N
84	20240416	141115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	-190	5	-4.10	134481935	30019	132.27	4560	4575	4430	6010	3245	4630	4479.89	0.95	0	-2657	4723	4676	4608	4561	4493	4642	4527	47	1380	500	3240	5	1	9346160	415	-113.85	1.21	12	0.32	-39.00	3675.00	7400	20230426	-40.00	4345	20231031	2.19	6280	-29.30	20240102	4430	0.23	20240416	7400	-40.00	20230426	4345	2.19	20231031	2.23	N	368970	500	46 억		88344	N	N	0	N	00	N
85	20240416	131111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-175	5	-3.78	113085245	25205	111.06	4560	4575	4440	6010	3245	4630	4486.62	0.95	0	-2228	4723	4676	4608	4561	4493	4642	4527	47	1380	500	3240	5	1	9346160	416	-114.23	1.21	12	0.27	-39.00	3675.00	7400	20230426	-39.80	4345	20231031	2.53	6280	-29.06	20240102	4440	0.34	20240416	7400	-39.80	20230426	4345	2.53	20231031	2.23	N	368970	500	46 억		88344	N	N	0	N	00	N
86	20240416	121115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-180	5	-3.89	108899130	24265	106.92	4560	4575	4440	6010	3245	4630	4487.91	0.95	0	-2207	4723	4676	4608	4561	4493	4642	4527	47	1380	500	3240	5	1	9346160	416	-114.10	1.21	12	0.26	-39.00	3675.00	7400	20230426	-39.86	4345	20231031	2.42	6280	-29.14	20240102	4440	0.23	20240416	7400	-39.86	20230426	4345	2.42	20231031	2.23	N	368970	500	46 억		88344	N	N	0	N	00	N
87	20240416	111110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-185	5	-4.00	104556590	23291	102.63	4560	4575	4440	6010	3245	4630	4489.14	0.95	0	-2146	4723	4676	4608	4561	4493	4642	4527	47	1380	500	3240	5	1	9346160	415	-113.97	1.21	12	0.25	-39.00	3675.00	7400	20230426	-39.93	4345	20231031	2.30	6280	-29.22	20240102	4440	0.11	20240416	7400	-39.93	20230426	4345	2.30	20231031	2.23	N	368970	500	46 억		88344	N	N	0	N	00	N
88	20240416	101101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-175	5	-3.78	65048525	14448	63.66	4560	4575	4440	6010	3245	4630	4502.25	0.95	0	-1059	4723	4676	4608	4561	4493	4642	4527	47	1380	500	3240	5	1	9346160	416	-114.23	1.21	12	0.15	-39.00	3675.00	7400	20230426	-39.80	4345	20231031	2.53	6280	-29.06	20240102	4440	0.34	20240416	7400	-39.80	20230426	4345	2.53	20231031	2.23	N	368970	500	46 억		88344	N	N	0	N	00	N
89	20240416	091101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4520	-110	5	-2.38	24920740	5476	24.13	4560	4575	4520	6010	3245	4630	4550.90	0.95	0	-1382	4723	4676	4608	4561	4493	4642	4527	47	1380	500	3240	5	1	9346160	422	-115.90	1.23	12	0.06	-39.00	3675.00	7400	20230426	-38.92	4345	20231031	4.03	6280	-28.03	20240102	4520	0.00	20240416	7400	-38.92	20230426	4345	4.03	20231031	2.23	N	368970	500	46 억		88344	N	N	0	N	00	N
90	20240415	161100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-60	5	-1.28	102678240	22395	59.58	4645	4655	4540	6090	3285	4690	4584.85	0.97	0	-3072	4893	4791	4723	4621	4553	4757	4587	47	1400	500	3280	5	1	9346160	433	-118.72	1.26	12	0.24	-39.00	3675.00	7400	20230426	-37.43	4345	20231031	6.56	6280	-26.27	20240102	4540	1.98	20240415	7400	-37.43	20230426	4345	6.56	20231031	2.18	N	368970	500	46 억		90912	N	N	0	N	00	N
91	20240415	151105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4555	-135	5	-2.88	83721740	18275	48.62	4645	4655	4540	6090	3285	4690	4581.22	0.97	0	-2876	4893	4791	4723	4621	4553	4757	4587	47	1400	500	3280	5	1	9346160	426	-116.79	1.24	12	0.20	-39.00	3675.00	7400	20230426	-38.45	4345	20231031	4.83	6280	-27.47	20240102	4540	0.33	20240415	7400	-38.45	20230426	4345	4.83	20231031	2.18	N	368970	500	46 억		90912	N	N	0	N	00	N
92	20240415	141058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	-110	5	-2.35	65861745	14352	38.18	4645	4655	4555	6090	3285	4690	4589.03	0.97	0	-1848	4893	4791	4723	4621	4553	4757	4587	47	1400	500	3280	5	1	9346160	428	-117.44	1.25	12	0.15	-39.00	3675.00	7400	20230426	-38.11	4345	20231031	5.41	6280	-27.07	20240102	4555	0.55	20240415	7400	-38.11	20230426	4345	5.41	20231031	2.18	N	368970	500	46 억		90912	N	N	0	N	00	N
93	20240415	131045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	-125	5	-2.67	51704705	11248	29.92	4645	4655	4560	6090	3285	4690	4596.79	0.97	0	-1762	4893	4791	4723	4621	4553	4757	4587	47	1400	500	3280	5	1	9346160	427	-117.05	1.24	12	0.12	-39.00	3675.00	7400	20230426	-38.31	4345	20231031	5.06	6280	-27.31	20240102	4560	0.11	20240415	7400	-38.31	20230426	4345	5.06	20231031	2.18	N	368970	500	46 억		90912	N	N	0	N	00	N
94	20240415	121102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	-125	5	-2.67	40705800	8841	23.52	4645	4655	4560	6090	3285	4690	4604.21	0.97	0	-1642	4893	4791	4723	4621	4553	4757	4587	47	1400	500	3280	5	1	9346160	427	-117.05	1.24	12	0.09	-39.00	3675.00	7400	20230426	-38.31	4345	20231031	5.06	6280	-27.31	20240102	4560	0.11	20240415	7400	-38.31	20230426	4345	5.06	20231031	2.18	N	368970	500	46 억		90912	N	N	0	N	00	N
95	20240415	111101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	-110	5	-2.35	35232465	7644	20.34	4645	4655	4580	6090	3285	4690	4609.17	0.97	0	-1157	4893	4791	4723	4621	4553	4757	4587	47	1400	500	3280	5	1	9346160	428	-117.44	1.25	12	0.08	-39.00	3675.00	7400	20230426	-38.11	4345	20231031	5.41	6280	-27.07	20240102	4580	0.00	20240415	7400	-38.11	20230426	4345	5.41	20231031	2.18	N	368970	500	46 억		90912	N	N	0	N	00	N
96	20240415	101054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	-85	5	-1.81	27891630	6044	16.08	4645	4655	4580	6090	3285	4690	4614.76	0.97	0	-684	4893	4791	4723	4621	4553	4757	4587	47	1400	500	3280	5	1	9346160	430	-118.08	1.25	12	0.06	-39.00	3675.00	7400	20230426	-37.77	4345	20231031	5.98	6280	-26.67	20240102	4580	0.55	20240415	7400	-37.77	20230426	4345	5.98	20231031	2.18	N	368970	500	46 억		90912	N	N	0	N	00	N
97	20240415	091103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	-65	5	-1.39	7450520	1609	4.28	4645	4645	4620	6090	3285	4690	4630.53	0.97	0	-577	4893	4791	4723	4621	4553	4757	4587	47	1400	500	3280	5	1	9346160	432	-118.59	1.26	12	0.02	-39.00	3675.00	7400	20230426	-37.50	4345	20231031	6.44	6280	-26.35	20240102	4620	0.11	20240415	7400	-37.50	20230426	4345	6.44	20231031	2.18	N	368970	500	46 억		90912	N	N	0	N	00	N
98	20240412	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-120	5	-2.49	170201950	36276	177.20	4800	4825	4655	6250	3370	4810	4691.86	0.99	0	-1749	4916	4862	4781	4727	4646	4890	4755	47	1440	500	3360	5	1	9346160	438	-120.26	1.28	12	0.39	-39.00	3675.00	7490	20230406	-37.38	4345	20231031	7.94	6280	-25.32	20240102	4655	0.75	20240412	7400	-36.62	20230426	4345	7.94	20231031	2.18	N	368970	500	46 억		92545	N	N	0	N	00	N
99	20240412	151058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-140	5	-2.91	138367310	29473	143.97	4800	4825	4655	6250	3370	4810	4694.71	0.99	0	-1216	4916	4862	4781	4727	4646	4890	4755	47	1440	500	3360	5	1	9346160	436	-119.74	1.27	12	0.32	-39.00	3675.00	7490	20230406	-37.65	4345	20231031	7.48	6280	-25.64	20240102	4655	0.32	20240412	7400	-36.89	20230426	4345	7.48	20231031	2.18	N	368970	500	46 억		92545	N	N	0	N	00	N
100	20240412	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-145	5	-3.01	132328330	28181	137.66	4800	4825	4655	6250	3370	4810	4695.66	0.99	0	-1040	4916	4862	4781	4727	4646	4890	4755	47	1440	500	3360	5	1	9346160	436	-119.62	1.27	12	0.30	-39.00	3675.00	7490	20230406	-37.72	4345	20231031	7.36	6280	-25.72	20240102	4655	0.21	20240412	7400	-36.96	20230426	4345	7.36	20231031	2.18	N	368970	500	46 억		92545	N	N	0	N	00	N
101	20240412	131042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-120	5	-2.49	126755365	26988	131.83	4800	4825	4655	6250	3370	4810	4696.73	0.99	0	-969	4916	4862	4781	4727	4646	4890	4755	47	1440	500	3360	5	1	9346160	438	-120.26	1.28	12	0.29	-39.00	3675.00	7490	20230406	-37.38	4345	20231031	7.94	6280	-25.32	20240102	4655	0.75	20240412	7400	-36.62	20230426	4345	7.94	20231031	2.18	N	368970	500	46 억		92545	N	N	0	N	00	N
102	20240412	121048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	-115	5	-2.39	69600855	14769	72.14	4800	4825	4695	6250	3370	4810	4712.63	0.99	0	-696	4916	4862	4781	4727	4646	4890	4755	47	1440	500	3360	5	1	9346160	439	-120.38	1.28	12	0.16	-39.00	3675.00	7490	20230406	-37.32	4345	20231031	8.06	6280	-25.24	20240102	4695	0.00	20240412	7400	-36.55	20230426	4345	8.06	20231031	2.18	N	368970	500	46 억		92545	N	N	0	N	00	N
103	20240412	111047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-90	5	-1.87	45662755	9685	47.31	4800	4825	4700	6250	3370	4810	4714.79	0.99	0	164	4916	4862	4781	4727	4646	4890	4755	47	1440	500	3360	5	1	9346160	441	-121.03	1.28	12	0.10	-39.00	3675.00	7490	20230406	-36.98	4345	20231031	8.63	6280	-24.84	20240102	4700	0.43	20240412	7400	-36.22	20230426	4345	8.63	20231031	2.18	N	368970	500	46 억		92545	N	N	0	N	00	N
104	20240412	101049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-100	5	-2.08	44297920	9396	45.90	4800	4825	4700	6250	3370	4810	4714.55	0.99	0	232	4916	4862	4781	4727	4646	4890	4755	47	1440	500	3360	5	1	9346160	440	-120.77	1.28	12	0.10	-39.00	3675.00	7490	20230406	-37.12	4345	20231031	8.40	6280	-25.00	20240102	4700	0.21	20240412	7400	-36.35	20230426	4345	8.40	20231031	2.18	N	368970	500	46 억		92545	N	N	0	N	00	N
105	20240412	091050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-60	5	-1.25	3653120	767	3.75	4800	4825	4750	6250	3370	4810	4762.87	0.99	0	-216	4916	4862	4781	4727	4646	4890	4755	47	1440	500	3360	5	1	9346160	444	-121.79	1.29	12	0.01	-39.00	3675.00	7490	20230406	-36.58	4345	20231031	9.32	6280	-24.36	20240102	4700	1.06	20240411	7400	-35.81	20230426	4345	9.32	20231031	2.18	N	368970	500	46 억		92545	N	N	0	N	00	N
106	20240411	161046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	20	2	0.42	97292650	20472	66.74	4795	4835	4700	6220	3355	4790	4752.47	1.03	0	-3363	4963	4876	4813	4726	4663	4845	4695	47	1430	500	3350	5	1	9346160	450	-123.33	1.31	12	0.22	-39.00	3675.00	7580	20230405	-36.54	4345	20231031	10.70	6280	-23.41	20240102	4700	2.34	20240411	7400	-35.00	20230426	4345	10.70	20231031	2.23	N	368970	500	46 억		95908	N	N	0	N	00	N
107	20240411	151049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	-45	5	-0.94	84078165	17710	57.74	4795	4835	4700	6220	3355	4790	4747.50	1.03	0	-3247	4963	4876	4813	4726	4663	4845	4695	47	1430	500	3350	5	1	9346160	443	-121.67	1.29	12	0.19	-39.00	3675.00	7580	20230405	-37.40	4345	20231031	9.21	6280	-24.44	20240102	4700	0.96	20240411	7400	-35.88	20230426	4345	9.21	20231031	2.23	N	368970	500	46 억		95908	N	N	0	N	00	N
108	20240411	141046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-65	5	-1.36	73813620	15540	50.67	4795	4835	4700	6220	3355	4790	4749.91	1.03	0	-2513	4963	4876	4813	4726	4663	4845	4695	47	1430	500	3350	5	1	9346160	442	-121.15	1.29	12	0.17	-39.00	3675.00	7580	20230405	-37.66	4345	20231031	8.75	6280	-24.76	20240102	4700	0.53	20240411	7400	-36.15	20230426	4345	8.75	20231031	2.23	N	368970	500	46 억		95908	N	N	0	N	00	N
109	20240411	131033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-70	5	-1.46	72605750	15284	49.83	4795	4835	4700	6220	3355	4790	4750.44	1.03	0	-2471	4963	4876	4813	4726	4663	4845	4695	47	1430	500	3350	5	1	9346160	441	-121.03	1.28	12	0.16	-39.00	3675.00	7580	20230405	-37.73	4345	20231031	8.63	6280	-24.84	20240102	4700	0.43	20240411	7400	-36.22	20230426	4345	8.63	20231031	2.23	N	368970	500	46 억		95908	N	N	0	N	00	N
110	20240411	121048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	-45	5	-0.94	67416245	14183	46.24	4795	4835	4700	6220	3355	4790	4753.31	1.03	0	-2934	4963	4876	4813	4726	4663	4845	4695	47	1430	500	3350	5	1	9346160	443	-121.67	1.29	12	0.15	-39.00	3675.00	7580	20230405	-37.40	4345	20231031	9.21	6280	-24.44	20240102	4700	0.96	20240411	7400	-35.88	20230426	4345	9.21	20231031	2.23	N	368970	500	46 억		95908	N	N	0	N	00	N
111	20240411	111038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-60	5	-1.25	47769475	10015	32.65	4795	4835	4720	6220	3355	4790	4769.79	1.03	0	-2432	4963	4876	4813	4726	4663	4845	4695	47	1430	500	3350	5	1	9346160	442	-121.28	1.29	12	0.11	-39.00	3675.00	7580	20230405	-37.60	4345	20231031	8.86	6280	-24.68	20240102	4720	0.21	20240411	7400	-36.08	20230426	4345	8.86	20231031	2.23	N	368970	500	46 억		95908	N	N	0	N	00	N
112	20240411	101044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-5	5	-0.10	32023375	6692	21.82	4795	4835	4725	6220	3355	4790	4785.32	1.03	0	-1971	4963	4876	4813	4726	4663	4845	4695	47	1430	500	3350	5	1	9346160	447	-122.69	1.30	12	0.07	-39.00	3675.00	7580	20230405	-36.87	4345	20231031	10.13	6280	-23.81	20240102	4725	1.27	20240411	7400	-35.34	20230426	4345	10.13	20231031	2.23	N	368970	500	46 억		95908	N	N	0	N	00	N
113	20240411	091044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	-50	5	-1.04	8856965	1856	6.05	4795	4820	4740	6220	3355	4790	4772.07	1.03	0	-223	4963	4876	4813	4726	4663	4845	4695	47	1430	500	3350	5	1	9346160	443	-121.54	1.29	12	0.02	-39.00	3675.00	7580	20230405	-37.47	4345	20231031	9.09	6280	-24.52	20240102	4740	0.00	20240411	7400	-35.95	20230426	4345	9.09	20231031	2.23	N	368970	500	46 억		95908	N	N	0	N	00	N
114	20240409	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-40	5	-0.83	147607565	30659	133.87	4900	4900	4750	6270	3385	4830	4814.49	1.05	0	-2466	4896	4862	4801	4767	4706	4832	4737	47	1440	500	3380	5	1	9346160	448	-122.82	1.30	12	0.33	-39.00	3675.00	7580	20230405	-36.81	4345	20231031	10.24	6280	-23.73	20240102	4740	1.05	20240408	7400	-35.27	20230426	4345	10.24	20231031	2.23	N	368970	500	46 억		98449	N	N	0	N	00	N
115	20240409	151031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	-55	5	-1.14	133811990	27775	121.28	4900	4900	4750	6270	3385	4830	4817.71	1.05	0	-1599	4896	4862	4801	4767	4706	4832	4737	47	1440	500	3380	5	1	9346160	446	-122.44	1.30	12	0.30	-39.00	3675.00	7580	20230405	-37.01	4345	20231031	9.90	6280	-23.96	20240102	4740	0.74	20240408	7400	-35.47	20230426	4345	9.90	20231031	2.23	N	368970	500	46 억		98449	N	N	0	N	00	N
116	20240409	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	-50	5	-1.04	128062280	26570	116.02	4900	4900	4750	6270	3385	4830	4819.81	1.05	0	-800	4896	4862	4801	4767	4706	4832	4737	47	1440	500	3380	5	1	9346160	447	-122.56	1.30	12	0.28	-39.00	3675.00	7580	20230405	-36.94	4345	20231031	10.01	6280	-23.89	20240102	4740	0.84	20240408	7400	-35.41	20230426	4345	10.01	20231031	2.23	N	368970	500	46 억		98449	N	N	0	N	00	N
117	20240409	131029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	-55	5	-1.14	123742155	25664	112.06	4900	4900	4750	6270	3385	4830	4821.62	1.05	0	-678	4896	4862	4801	4767	4706	4832	4737	47	1440	500	3380	5	1	9346160	446	-122.44	1.30	12	0.27	-39.00	3675.00	7580	20230405	-37.01	4345	20231031	9.90	6280	-23.96	20240102	4740	0.74	20240408	7400	-35.47	20230426	4345	9.90	20231031	2.23	N	368970	500	46 억		98449	N	N	0	N	00	N
118	20240409	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-40	5	-0.83	104251070	21570	94.18	4900	4900	4770	6270	3385	4830	4833.15	1.05	0	-1116	4896	4862	4801	4767	4706	4832	4737	47	1440	500	3380	5	1	9346160	448	-122.82	1.30	12	0.23	-39.00	3675.00	7580	20230405	-36.81	4345	20231031	10.24	6280	-23.73	20240102	4740	1.05	20240408	7400	-35.27	20230426	4345	10.24	20231031	2.23	N	368970	500	46 억		98449	N	N	0	N	00	N
119	20240409	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	0	3	0.00	86762920	17910	78.20	4900	4900	4780	6270	3385	4830	4844.38	1.05	0	-692	4896	4862	4801	4767	4706	4832	4737	47	1440	500	3380	5	1	9346160	451	-123.85	1.31	12	0.19	-39.00	3675.00	7580	20230405	-36.28	4345	20231031	11.16	6280	-23.09	20240102	4740	1.90	20240408	7400	-34.73	20230426	4345	11.16	20231031	2.23	N	368970	500	46 억		98449	N	N	0	N	00	N
120	20240409	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4845	15	2	0.31	80837955	16682	72.84	4900	4900	4780	6270	3385	4830	4845.82	1.05	0	-441	4896	4862	4801	4767	4706	4832	4737	47	1440	500	3380	5	1	9346160	453	-124.23	1.32	12	0.18	-39.00	3675.00	7580	20230405	-36.08	4345	20231031	11.51	6280	-22.85	20240102	4740	2.22	20240408	7400	-34.53	20230426	4345	11.51	20231031	2.23	N	368970	500	46 억		98449	N	N	0	N	00	N
121	20240409	091045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-10	5	-0.21	71353175	14711	64.23	4900	4900	4780	6270	3385	4830	4850.33	1.05	0	-793	4896	4862	4801	4767	4706	4832	4737	47	1440	500	3380	5	1	9346160	450	-123.59	1.31	12	0.16	-39.00	3675.00	7580	20230405	-36.41	4345	20231031	10.93	6280	-23.25	20240102	4740	1.69	20240408	7400	-34.86	20230426	4345	10.93	20231031	2.23	N	368970	500	46 억		98449	N	N	0	N	00	N
122	20240408	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-10	5	-0.21	100684765	21101	74.59	4835	4835	4740	6290	3390	4840	4771.56	1.10	0	-4201	4936	4887	4831	4782	4726	4860	4755	47	1450	500	3380	5	1	9346160	451	-123.85	1.31	12	0.23	-39.00	3675.00	7580	20230405	-36.28	4345	20231031	11.16	6280	-23.09	20240102	4740	1.90	20240408	7400	-34.73	20230426	4345	11.16	20231031	2.23	N	368970	500	46 억		102650	N	N	0	N	00	N
123	20240408	151033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4760	-80	5	-1.65	68328780	14344	50.70	4835	4835	4740	6290	3390	4840	4763.58	1.10	0	-3317	4936	4887	4831	4782	4726	4860	4755	47	1450	500	3380	5	1	9346160	445	-122.05	1.30	12	0.15	-39.00	3675.00	7580	20230405	-37.20	4345	20231031	9.55	6280	-24.20	20240102	4740	0.42	20240408	7400	-35.68	20230426	4345	9.55	20231031	2.23	N	368970	500	46 억		102650	N	N	0	N	00	N
124	20240408	141031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	-95	5	-1.96	55351355	11615	41.06	4835	4835	4745	6290	3390	4840	4765.51	1.10	0	-1344	4936	4887	4831	4782	4726	4860	4755	47	1450	500	3380	5	1	9346160	443	-121.67	1.29	12	0.12	-39.00	3675.00	7580	20230405	-37.40	4345	20231031	9.21	6280	-24.44	20240102	4745	0.00	20240408	7400	-35.88	20230426	4345	9.21	20231031	2.23	N	368970	500	46 억		102650	N	N	0	N	00	N
125	20240408	131025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	-70	5	-1.45	48392850	10150	35.88	4835	4835	4745	6290	3390	4840	4767.77	1.10	0	-892	4936	4887	4831	4782	4726	4860	4755	47	1450	500	3380	5	1	9346160	446	-122.31	1.30	12	0.11	-39.00	3675.00	7580	20230405	-37.07	4345	20231031	9.78	6280	-24.04	20240102	4745	0.53	20240408	7400	-35.54	20230426	4345	9.78	20231031	2.23	N	368970	500	46 억		102650	N	N	0	N	00	N
126	20240408	121033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-90	5	-1.86	48273550	10125	35.79	4835	4835	4745	6290	3390	4840	4767.76	1.10	0	-890	4936	4887	4831	4782	4726	4860	4755	47	1450	500	3380	5	1	9346160	444	-121.79	1.29	12	0.11	-39.00	3675.00	7580	20230405	-37.34	4345	20231031	9.32	6280	-24.36	20240102	4745	0.11	20240408	7400	-35.81	20230426	4345	9.32	20231031	2.23	N	368970	500	46 억		102650	N	N	0	N	00	N
127	20240408	111034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	-95	5	-1.96	46839050	9823	34.72	4835	4835	4745	6290	3390	4840	4768.30	1.10	0	-783	4936	4887	4831	4782	4726	4860	4755	47	1450	500	3380	5	1	9346160	443	-121.67	1.29	12	0.11	-39.00	3675.00	7580	20230405	-37.40	4345	20231031	9.21	6280	-24.44	20240102	4745	0.00	20240408	7400	-35.88	20230426	4345	9.21	20231031	2.23	N	368970	500	46 억		102650	N	N	0	N	00	N
128	20240408	101021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-55	5	-1.14	14128605	2950	10.43	4835	4835	4775	6290	3390	4840	4789.36	1.10	0	-624	4936	4887	4831	4782	4726	4860	4755	47	1450	500	3380	5	1	9346160	447	-122.69	1.30	12	0.03	-39.00	3675.00	7580	20230405	-36.87	4345	20231031	10.13	6280	-23.81	20240102	4775	0.21	20240408	7400	-35.34	20230426	4345	10.13	20231031	2.23	N	368970	500	46 억		102650	N	N	0	N	00	N
129	20240408	091033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	-60	5	-1.24	5452490	1138	4.02	4835	4835	4780	6290	3390	4840	4791.29	1.10	0	-470	4936	4887	4831	4782	4726	4860	4755	47	1450	500	3380	5	1	9346160	447	-122.56	1.30	12	0.01	-39.00	3675.00	7580	20230405	-36.94	4345	20231031	10.01	6280	-23.89	20240102	4775	0.10	20240405	7400	-35.41	20230426	4345	10.01	20231031	2.23	N	368970	500	46 억		102650	N	N	0	N	00	N
130	20240405	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	-60	5	-1.22	136042225	28291	212.60	4880	4880	4775	6370	3430	4900	4808.52	1.14	0	-1674	5030	4965	4885	4820	4740	4997	4852	47	1470	500	3430	5	1	9346160	452	-124.10	1.32	12	0.30	-39.00	3675.00	7580	20230405	-36.15	4345	20231031	11.39	6280	-22.93	20240102	4775	1.36	20240405	7580	-36.15	20230405	4345	11.39	20231031	2.29	N	368970	500	46 억		106324	N	N	0	N	00	N
131	20240405	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-100	5	-2.04	119635160	24880	186.97	4880	4880	4775	6370	3430	4900	4808.49	1.14	0	-1364	5030	4965	4885	4820	4740	4997	4852	47	1470	500	3430	5	1	9346160	449	-123.08	1.31	12	0.27	-39.00	3675.00	7580	20230405	-36.68	4345	20231031	10.47	6280	-23.57	20240102	4775	0.52	20240405	7580	-36.68	20230405	4345	10.47	20231031	2.29	N	368970	500	46 억		106324	N	N	0	N	00	N
132	20240405	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-80	5	-1.63	101863430	21189	159.23	4880	4880	4775	6370	3430	4900	4807.37	1.14	0	-1688	5030	4965	4885	4820	4740	4997	4852	47	1470	500	3430	5	1	9346160	450	-123.59	1.31	12	0.23	-39.00	3675.00	7580	20230405	-36.41	4345	20231031	10.93	6280	-23.25	20240102	4775	0.94	20240405	7580	-36.41	20230405	4345	10.93	20231031	2.29	N	368970	500	46 억		106324	N	N	0	N	00	N
133	20240405	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-80	5	-1.63	98122865	20413	153.40	4880	4880	4775	6370	3430	4900	4806.88	1.14	0	-1798	5030	4965	4885	4820	4740	4997	4852	47	1470	500	3430	5	1	9346160	450	-123.59	1.31	12	0.22	-39.00	3675.00	7580	20230405	-36.41	4345	20231031	10.93	6280	-23.25	20240102	4775	0.94	20240405	7580	-36.41	20230405	4345	10.93	20231031	2.29	N	368970	500	46 억		106324	N	N	0	N	00	N
134	20240405	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-80	5	-1.63	81631200	16977	127.58	4880	4880	4775	6370	3430	4900	4808.34	1.14	0	-1949	5030	4965	4885	4820	4740	4997	4852	47	1470	500	3430	5	1	9346160	450	-123.59	1.31	12	0.18	-39.00	3675.00	7580	20230405	-36.41	4345	20231031	10.93	6280	-23.25	20240102	4775	0.94	20240405	7580	-36.41	20230405	4345	10.93	20231031	2.29	N	368970	500	46 억		106324	N	N	0	N	00	N
135	20240405	111030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	-75	5	-1.53	78401930	16307	122.54	4880	4880	4775	6370	3430	4900	4807.87	1.14	0	-2177	5030	4965	4885	4820	4740	4997	4852	47	1470	500	3430	5	1	9346160	451	-123.72	1.31	12	0.17	-39.00	3675.00	7580	20230405	-36.35	4345	20231031	11.05	6280	-23.17	20240102	4775	1.05	20240405	7580	-36.35	20230405	4345	11.05	20231031	2.29	N	368970	500	46 억		106324	N	N	0	N	00	N
136	20240405	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-115	5	-2.35	74378665	15471	116.26	4880	4880	4775	6370	3430	4900	4807.62	1.14	0	-2417	5030	4965	4885	4820	4740	4997	4852	47	1470	500	3430	5	1	9346160	447	-122.69	1.30	12	0.17	-39.00	3675.00	7580	20230405	-36.87	4345	20231031	10.13	6280	-23.81	20240102	4775	0.21	20240405	7580	-36.87	20230405	4345	10.13	20231031	2.29	N	368970	500	46 억		106324	N	N	0	N	00	N
137	20240405	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-80	5	-1.63	6866395	1419	10.66	4880	4880	4820	6370	3430	4900	4838.90	1.14	0	-687	5030	4965	4885	4820	4740	4997	4852	47	1470	500	3430	5	1	9346160	450	-123.59	1.31	12	0.02	-39.00	3675.00	7580	20230405	-36.41	4345	20231031	10.93	6280	-23.25	20240102	4805	0.31	20240311	7580	-36.41	20230405	4345	10.93	20231031	2.29	N	368970	500	46 억		106324	N	N	0	N	00	N
138	20240404	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	40	2	0.82	64504495	13305	58.38	4870	4950	4805	6310	3405	4860	4848.14	1.17	0	-2752	4966	4912	4866	4812	4766	4890	4790	47	1450	500	3400	5	1	9346160	458	-125.64	1.33	12	0.14	-39.00	3675.00	7580	20230405	-35.36	4345	20231031	12.77	6280	-21.97	20240102	4805	1.98	20240404	7580	-35.36	20230405	4345	12.77	20231031	2.29	N	368970	500	46 억		109076	N	N	0	N	00	N
139	20240404	151005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-40	5	-0.82	52676655	10871	47.70	4870	4950	4805	6310	3405	4860	4845.61	1.17	0	-2528	4966	4912	4866	4812	4766	4890	4790	47	1450	500	3400	5	1	9346160	450	-123.59	1.31	12	0.12	-39.00	3675.00	7580	20230405	-36.41	4345	20231031	10.93	6280	-23.25	20240102	4805	0.31	20240404	7580	-36.41	20230405	4345	10.93	20231031	2.29	N	368970	500	46 억		109076	N	N	0	N	00	N
140	20240404	141013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-25	5	-0.51	52271510	10787	47.33	4870	4950	4805	6310	3405	4860	4845.79	1.17	0	-2485	4966	4912	4866	4812	4766	4890	4790	47	1450	500	3400	5	1	9346160	452	-123.97	1.32	12	0.12	-39.00	3675.00	7580	20230405	-36.21	4345	20231031	11.28	6280	-23.01	20240102	4805	0.62	20240404	7580	-36.21	20230405	4345	11.28	20231031	2.29	N	368970	500	46 억		109076	N	N	0	N	00	N
141	20240404	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-25	5	-0.51	52261840	10785	47.32	4870	4950	4805	6310	3405	4860	4845.79	1.17	0	-2485	4966	4912	4866	4812	4766	4890	4790	47	1450	500	3400	5	1	9346160	452	-123.97	1.32	12	0.12	-39.00	3675.00	7580	20230405	-36.21	4345	20231031	11.28	6280	-23.01	20240102	4805	0.62	20240404	7580	-36.21	20230405	4345	11.28	20231031	2.29	N	368970	500	46 억		109076	N	N	0	N	00	N
142	20240404	121007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	-20	5	-0.41	37578380	7738	33.95	4870	4950	4825	6310	3405	4860	4856.34	1.17	0	-1442	4966	4912	4866	4812	4766	4890	4790	47	1450	500	3400	5	1	9346160	452	-124.10	1.32	12	0.08	-39.00	3675.00	7580	20230405	-36.15	4345	20231031	11.39	6280	-22.93	20240102	4805	0.73	20240311	7580	-36.15	20230405	4345	11.39	20231031	2.29	N	368970	500	46 억		109076	N	N	0	N	00	N
143	20240404	111008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	-35	5	-0.72	35046995	7215	31.66	4870	4950	4825	6310	3405	4860	4857.52	1.17	0	-1337	4966	4912	4866	4812	4766	4890	4790	47	1450	500	3400	5	1	9346160	451	-123.72	1.31	12	0.08	-39.00	3675.00	7580	20230405	-36.35	4345	20231031	11.05	6280	-23.17	20240102	4805	0.42	20240311	7580	-36.35	20230405	4345	11.05	20231031	2.29	N	368970	500	46 억		109076	N	N	0	N	00	N
144	20240404	101005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	-5	5	-0.10	8077120	1662	7.29	4870	4950	4830	6310	3405	4860	4859.88	1.17	0	-211	4966	4912	4866	4812	4766	4890	4790	47	1450	500	3400	5	1	9346160	454	-124.49	1.32	12	0.02	-39.00	3675.00	7580	20230405	-35.95	4345	20231031	11.74	6280	-22.69	20240102	4805	1.04	20240311	7580	-35.95	20230405	4345	11.74	20231031	2.29	N	368970	500	46 억		109076	N	N	0	N	00	N
145	20240404	091009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	10	2	0.21	3387270	701	3.08	4870	4870	4830	6310	3405	4860	4832.05	1.17	0	-15	4966	4912	4866	4812	4766	4890	4790	47	1450	500	3400	5	1	9346160	455	-124.87	1.33	12	0.01	-39.00	3675.00	7580	20230405	-35.75	4345	20231031	12.08	6280	-22.45	20240102	4805	1.35	20240311	7580	-35.75	20230405	4345	12.08	20231031	2.29	N	368970	500	46 억		109076	N	N	0	N	00	N
146	20240403	161004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	-85	5	-1.72	110519405	22769	96.79	4920	4920	4820	6420	3465	4945	4853.89	1.22	0	-5017	5061	5002	4951	4892	4841	4977	4867	47	1475	500	3460	5	1	9346160	454	-124.62	1.32	12	0.24	-39.00	3675.00	7580	20230405	-35.88	4345	20231031	11.85	6280	-22.61	20240102	4805	1.14	20240311	7580	-35.88	20230405	4345	11.85	20231031	2.35	N	368970	500	46 억		114093	N	N	0	N	00	N
147	20240403	151005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-115	5	-2.33	94556225	19481	82.82	4920	4920	4820	6420	3465	4945	4853.77	1.22	0	-4816	5061	5002	4951	4892	4841	4977	4867	47	1475	500	3460	5	1	9346160	451	-123.85	1.31	12	0.21	-39.00	3675.00	7580	20230405	-36.28	4345	20231031	11.16	6280	-23.09	20240102	4805	0.52	20240311	7580	-36.28	20230405	4345	11.16	20231031	2.35	N	368970	500	46 억		114093	N	N	0	N	00	N
148	20240403	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-115	5	-2.33	84811545	17463	74.24	4920	4920	4825	6420	3465	4945	4856.64	1.22	0	-4103	5061	5002	4951	4892	4841	4977	4867	47	1475	500	3460	5	1	9346160	451	-123.85	1.31	12	0.19	-39.00	3675.00	7580	20230405	-36.28	4345	20231031	11.16	6280	-23.09	20240102	4805	0.52	20240311	7580	-36.28	20230405	4345	11.16	20231031	2.35	N	368970	500	46 억		114093	N	N	0	N	00	N
149	20240403	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-110	5	-2.22	68023180	13993	59.49	4920	4920	4825	6420	3465	4945	4861.23	1.22	0	-3289	5061	5002	4951	4892	4841	4977	4867	47	1475	500	3460	5	1	9346160	452	-123.97	1.32	12	0.15	-39.00	3675.00	7580	20230405	-36.21	4345	20231031	11.28	6280	-23.01	20240102	4805	0.62	20240311	7580	-36.21	20230405	4345	11.28	20231031	2.35	N	368970	500	46 억		114093	N	N	0	N	00	N
150	20240403	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-110	5	-2.22	51242075	10523	44.73	4920	4920	4835	6420	3465	4945	4869.53	1.22	0	-2561	5061	5002	4951	4892	4841	4977	4867	47	1475	500	3460	5	1	9346160	452	-123.97	1.32	12	0.11	-39.00	3675.00	7580	20230405	-36.21	4345	20231031	11.28	6280	-23.01	20240102	4805	0.62	20240311	7580	-36.21	20230405	4345	11.28	20231031	2.35	N	368970	500	46 억		114093	N	N	0	N	00	N
151	20240403	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	-95	5	-1.92	41287060	8467	35.99	4920	4920	4835	6420	3465	4945	4876.23	1.22	0	-1990	5061	5002	4951	4892	4841	4977	4867	47	1475	500	3460	5	1	9346160	453	-124.36	1.32	12	0.09	-39.00	3675.00	7580	20230405	-36.02	4345	20231031	11.62	6280	-22.77	20240102	4805	0.94	20240311	7580	-36.02	20230405	4345	11.62	20231031	2.35	N	368970	500	46 억		114093	N	N	0	N	00	N
152	20240403	101000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	-80	5	-1.62	39707120	8141	34.61	4920	4920	4835	6420	3465	4945	4877.43	1.22	0	-1990	5061	5002	4951	4892	4841	4977	4867	47	1475	500	3460	5	1	9346160	455	-124.74	1.32	12	0.09	-39.00	3675.00	7580	20230405	-35.82	4345	20231031	11.97	6280	-22.53	20240102	4805	1.25	20240311	7580	-35.82	20230405	4345	11.97	20231031	2.35	N	368970	500	46 억		114093	N	N	0	N	00	N
153	20240403	091002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-25	5	-0.51	8107525	1656	7.04	4920	4920	4880	6420	3465	4945	4895.85	1.22	0	-843	5061	5002	4951	4892	4841	4977	4867	47	1475	500	3460	5	1	9346160	460	-126.15	1.34	12	0.02	-39.00	3675.00	7580	20230405	-35.09	4345	20231031	13.23	6280	-21.66	20240102	4805	2.39	20240311	7580	-35.09	20230405	4345	13.23	20231031	2.35	N	368970	500	46 억		114093	N	N	0	N	00	N
154	20240402	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	-65	5	-1.30	115904495	23523	148.06	5010	5010	4900	6510	3510	5010	4927.28	1.28	0	-5892	5070	5040	5000	4970	4930	5020	4950	47	1500	500	3500	5	1	9346160	462	-126.79	1.35	12	0.25	-39.00	3675.00	7580	20230405	-34.76	4345	20231031	13.81	6280	-21.26	20240102	4805	2.91	20240311	7580	-34.76	20230405	4345	13.81	20231031	2.33	N	368970	500	46 억		119985	N	N	0	N	00	N
155	20240402	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	-110	5	-2.20	100940155	20491	128.98	5010	5010	4900	6510	3510	5010	4926.07	1.28	0	-5859	5070	5040	5000	4970	4930	5020	4950	47	1500	500	3500	5	1	9346160	458	-125.64	1.33	12	0.22	-39.00	3675.00	7580	20230405	-35.36	4345	20231031	12.77	6280	-21.97	20240102	4805	1.98	20240311	7580	-35.36	20230405	4345	12.77	20231031	2.33	N	368970	500	46 억		119985	N	N	0	N	00	N
156	20240402	140957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-95	5	-1.90	75525020	15306	96.34	5010	5010	4905	6510	3510	5010	4934.34	1.28	0	-4964	5070	5040	5000	4970	4930	5020	4950	47	1500	500	3500	5	1	9346160	459	-126.03	1.34	12	0.16	-39.00	3675.00	7580	20230405	-35.16	4345	20231031	13.12	6280	-21.74	20240102	4805	2.29	20240311	7580	-35.16	20230405	4345	13.12	20231031	2.33	N	368970	500	46 억		119985	N	N	0	N	00	N
157	20240402	130942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-90	5	-1.80	61109900	12370	77.86	5010	5010	4910	6510	3510	5010	4940.17	1.28	0	-4865	5070	5040	5000	4970	4930	5020	4950	47	1500	500	3500	5	1	9346160	460	-126.15	1.34	12	0.13	-39.00	3675.00	7580	20230405	-35.09	4345	20231031	13.23	6280	-21.66	20240102	4805	2.39	20240311	7580	-35.09	20230405	4345	13.23	20231031	2.33	N	368970	500	46 억		119985	N	N	0	N	00	N
158	20240402	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-60	5	-1.20	50043590	10119	63.69	5010	5010	4915	6510	3510	5010	4945.51	1.28	0	-3926	5070	5040	5000	4970	4930	5020	4950	47	1500	500	3500	5	1	9346160	463	-126.92	1.35	12	0.11	-39.00	3675.00	7580	20230405	-34.70	4345	20231031	13.92	6280	-21.18	20240102	4805	3.02	20240311	7580	-34.70	20230405	4345	13.92	20231031	2.33	N	368970	500	46 억		119985	N	N	0	N	00	N
159	20240402	110943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-70	5	-1.40	27663535	5578	35.11	5010	5010	4930	6510	3510	5010	4959.40	1.28	0	-3592	5070	5040	5000	4970	4930	5020	4950	47	1500	500	3500	5	1	9346160	462	-126.67	1.34	12	0.06	-39.00	3675.00	7580	20230405	-34.83	4345	20231031	13.69	6280	-21.34	20240102	4805	2.81	20240311	7580	-34.83	20230405	4345	13.69	20231031	2.33	N	368970	500	46 억		119985	N	N	0	N	00	N
160	20240402	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	-40	5	-0.80	11226285	2259	14.22	5010	5010	4960	6510	3510	5010	4969.58	1.28	0	-1671	5070	5040	5000	4970	4930	5020	4950	47	1500	500	3500	5	1	9346160	465	-127.44	1.35	12	0.02	-39.00	3675.00	7580	20230405	-34.43	4345	20231031	14.38	6280	-20.86	20240102	4805	3.43	20240311	7580	-34.43	20230405	4345	14.38	20231031	2.33	N	368970	500	46 억		119985	N	N	0	N	00	N
161	20240402	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	-40	5	-0.80	3126305	628	3.95	5010	5010	4970	6510	3510	5010	4978.19	1.28	0	-379	5070	5040	5000	4970	4930	5020	4950	47	1500	500	3500	5	1	9346160	465	-127.44	1.35	12	0.01	-39.00	3675.00	7580	20230405	-34.43	4345	20231031	14.38	6280	-20.86	20240102	4805	3.43	20240311	7580	-34.43	20230405	4345	14.38	20231031	2.33	N	368970	500	46 억		119985	N	N	0	N	00	N
162	20240401	160942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	0	3	0.00	79292045	15885	129.46	5020	5030	4960	6510	3510	5010	4991.62	1.28	0	284	5093	5051	5018	4976	4943	5035	4960	47	1500	500	3500	10	1	9346160	468	-128.46	1.36	12	0.17	-39.00	3675.00	7580	20230405	-33.91	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.38	N	368970	500	46 억		119701	N	N	0	N	00	N
163	20240401	150944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	0	3	0.00	75980535	15224	124.07	5020	5030	4960	6510	3510	5010	4990.84	1.28	0	292	5093	5051	5018	4976	4943	5035	4960	47	1500	500	3500	10	1	9346160	468	-128.46	1.36	12	0.16	-39.00	3675.00	7580	20230405	-33.91	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.38	N	368970	500	46 억		119701	N	N	0	N	00	N
164	20240401	140939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-30	5	-0.60	71584250	14342	116.89	5020	5030	4960	6510	3510	5010	4991.23	1.28	0	343	5093	5051	5018	4976	4943	5035	4960	47	1500	500	3500	5	1	9346160	465	-127.69	1.36	12	0.15	-39.00	3675.00	7580	20230405	-34.30	4345	20231031	14.61	6280	-20.70	20240102	4805	3.64	20240311	7580	-34.30	20230405	4345	14.61	20231031	2.38	N	368970	500	46 억		119701	N	N	0	N	00	N
165	20240401	130936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	0	3	0.00	37623405	7519	61.28	5020	5030	4990	6510	3510	5010	5003.78	1.28	0	292	5093	5051	5018	4976	4943	5035	4960	47	1500	500	3500	10	1	9346160	468	-128.46	1.36	12	0.08	-39.00	3675.00	7580	20230405	-33.91	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.38	N	368970	500	46 억		119701	N	N	0	N	00	N
166	20240401	120943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-15	5	-0.30	36396135	7274	59.28	5020	5030	4990	6510	3510	5010	5003.59	1.28	0	292	5093	5051	5018	4976	4943	5035	4960	47	1500	500	3500	5	1	9346160	467	-128.08	1.36	12	0.08	-39.00	3675.00	7580	20230405	-34.10	4345	20231031	14.96	6280	-20.46	20240102	4805	3.95	20240311	7580	-34.10	20230405	4345	14.96	20231031	2.38	N	368970	500	46 억		119701	N	N	0	N	00	N
167	20240401	110942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-20	5	-0.40	24702465	4933	40.20	5020	5030	4990	6510	3510	5010	5007.59	1.28	0	-7	5093	5051	5018	4976	4943	5035	4960	47	1500	500	3500	5	1	9346160	466	-127.95	1.36	12	0.05	-39.00	3675.00	7580	20230405	-34.17	4345	20231031	14.84	6280	-20.54	20240102	4805	3.85	20240311	7580	-34.17	20230405	4345	14.84	20231031	2.38	N	368970	500	46 억		119701	N	N	0	N	00	N
168	20240401	100939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	10	2	0.20	14572780	2908	23.70	5020	5030	5010	6510	3510	5010	5011.27	1.28	0	-7	5093	5051	5018	4976	4943	5035	4960	47	1500	500	3500	10	1	9346160	469	-128.72	1.37	12	0.03	-39.00	3675.00	7580	20230405	-33.77	4345	20231031	15.54	6280	-20.06	20240102	4805	4.47	20240311	7580	-33.77	20230405	4345	15.54	20231031	2.38	N	368970	500	46 억		119701	N	N	0	N	00	N
169	20240401	090938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	0	3	0.00	542090	108	0.88	5020	5020	5010	6510	3510	5010	5019.35	1.28	0	-7	5093	5051	5018	4976	4943	5035	4960	47	1500	500	3500	10	1	9346160	468	-128.46	1.36	12	0.00	-39.00	3675.00	7580	20230405	-33.91	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.38	N	368970	500	46 억		119701	N	N	0	N	00	N