KissMeData/377220/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	161252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	-5	5	-0.23	190318790	87105	71.03	2165	2205	2165	2840	1530	2185	2184.94	0.60	0	9959	2218	2201	2168	2151	2118	2210	2160	28	655	100	1660	5	1	28310000	617	-5.58	0.81	12	0.31	-391.00	2707.00	4585	20230814	-52.45	2090	20240419	4.31	3580	-39.11	20240313	2090	4.31	20240419	9170	-76.23	20230814	2090	4.31	20240419	3.52	N	377220	100	28 억		170949	N	N	0	N	00	N
3	20240430	151304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	-5	5	-0.23	184132795	84265	68.71	2165	2205	2165	2840	1530	2185	2185.16	0.60	0	9961	2218	2201	2168	2151	2118	2210	2160	28	655	100	1660	5	1	28310000	617	-5.58	0.81	12	0.30	-391.00	2707.00	4585	20230814	-52.45	2090	20240419	4.31	3580	-39.11	20240313	2090	4.31	20240419	9170	-76.23	20230814	2090	4.31	20240419	3.52	N	377220	100	28 억		170949	N	N	0	N	00	N
4	20240430	141311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	0	3	0.00	149249885	68226	55.64	2165	2205	2165	2840	1530	2185	2187.58	0.60	0	6707	2218	2201	2168	2151	2118	2210	2160	28	655	100	1660	5	1	28310000	619	-5.59	0.81	12	0.24	-391.00	2707.00	4585	20230814	-52.34	2090	20240419	4.55	3580	-38.97	20240313	2090	4.55	20240419	9170	-76.17	20230814	2090	4.55	20240419	3.52	N	377220	100	28 억		170949	N	N	0	N	00	N
5	20240430	131306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2190	5	2	0.23	119193035	54469	44.42	2165	2205	2165	2840	1530	2185	2188.27	0.60	0	6247	2218	2201	2168	2151	2118	2210	2160	28	655	100	1660	5	1	28310000	620	-5.60	0.81	12	0.19	-391.00	2707.00	4585	20230814	-52.24	2090	20240419	4.78	3580	-38.83	20240313	2090	4.78	20240419	9170	-76.12	20230814	2090	4.78	20240419	3.52	N	377220	100	28 억		170949	N	N	0	N	00	N
6	20240430	121303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2195	10	2	0.46	104267750	47644	38.85	2165	2205	2165	2840	1530	2185	2188.48	0.60	0	6955	2218	2201	2168	2151	2118	2210	2160	28	655	100	1660	5	1	28310000	621	-5.61	0.81	12	0.17	-391.00	2707.00	4585	20230814	-52.13	2090	20240419	5.02	3580	-38.69	20240313	2090	5.02	20240419	9170	-76.06	20230814	2090	5.02	20240419	3.52	N	377220	100	28 억		170949	N	N	0	N	00	N
7	20240430	111257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2200	15	2	0.69	81172730	37119	30.27	2165	2205	2165	2840	1530	2185	2186.82	0.60	0	11325	2218	2201	2168	2151	2118	2210	2160	28	655	100	1660	5	1	28310000	623	-5.63	0.81	12	0.13	-391.00	2707.00	4585	20230814	-52.02	2090	20240419	5.26	3580	-38.55	20240313	2090	5.26	20240419	9170	-76.01	20230814	2090	5.26	20240419	3.52	N	377220	100	28 억		170949	N	N	0	N	00	N
8	20240430	101258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2195	10	2	0.46	47848430	21939	17.89	2165	2200	2165	2840	1530	2185	2180.98	0.60	0	8626	2218	2201	2168	2151	2118	2210	2160	28	655	100	1660	5	1	28310000	621	-5.61	0.81	12	0.08	-391.00	2707.00	4585	20230814	-52.13	2090	20240419	5.02	3580	-38.69	20240313	2090	5.02	20240419	9170	-76.06	20230814	2090	5.02	20240419	3.52	N	377220	100	28 억		170949	N	N	0	N	00	N
9	20240430	091309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	0	3	0.00	18561295	8526	6.95	2165	2200	2165	2840	1530	2185	2177.02	0.60	0	4051	2218	2201	2168	2151	2118	2210	2160	28	655	100	1660	5	1	28310000	619	-5.59	0.81	12	0.03	-391.00	2707.00	4585	20230814	-52.34	2090	20240419	4.55	3580	-38.97	20240313	2090	4.55	20240419	9170	-76.17	20230814	2090	4.55	20240419	3.52	N	377220	100	28 억		170949	N	N	0	N	00	N
10	20240429	161248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	45	2	2.10	262740865	121680	143.27	2155	2185	2135	2780	1500	2140	2159.27	0.43	0	48755	2203	2171	2148	2116	2093	2160	2105	28	640	100	1620	5	1	28310000	619	-5.59	0.81	12	0.43	-391.00	2707.00	4585	20230814	-52.34	2090	20240419	4.55	3580	-38.97	20240313	2090	4.55	20240419	9170	-76.17	20230814	2090	4.55	20240419	3.50	N	377220	100	28 억		122222	N	N	0	N	00	N
11	20240429	151259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	40	2	1.87	245660500	113838	134.04	2155	2185	2135	2780	1500	2140	2157.98	0.43	0	44554	2203	2171	2148	2116	2093	2160	2105	28	640	100	1620	5	1	28310000	617	-5.58	0.81	12	0.40	-391.00	2707.00	4585	20230814	-52.45	2090	20240419	4.31	3580	-39.11	20240313	2090	4.31	20240419	9170	-76.23	20230814	2090	4.31	20240419	3.50	N	377220	100	28 억		122222	N	N	0	N	00	N
12	20240429	141213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	25	2	1.17	191675830	88904	104.68	2155	2185	2135	2780	1500	2140	2155.99	0.43	0	32275	2203	2171	2148	2116	2093	2160	2105	28	640	100	1620	5	1	28310000	613	-5.54	0.80	12	0.31	-391.00	2707.00	4585	20230814	-52.78	2090	20240419	3.59	3580	-39.53	20240313	2090	3.59	20240419	9170	-76.39	20230814	2090	3.59	20240419	3.50	N	377220	100	28 억		122222	N	N	0	N	00	N
13	20240429	131257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	25	2	1.17	178937955	82992	97.72	2155	2185	2135	2780	1500	2140	2156.09	0.43	0	30971	2203	2171	2148	2116	2093	2160	2105	28	640	100	1620	5	1	28310000	613	-5.54	0.80	12	0.29	-391.00	2707.00	4585	20230814	-52.78	2090	20240419	3.59	3580	-39.53	20240313	2090	3.59	20240419	9170	-76.39	20230814	2090	3.59	20240419	3.50	N	377220	100	28 억		122222	N	N	0	N	00	N
14	20240429	121255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	25	2	1.17	150856465	70029	82.46	2155	2185	2135	2780	1500	2140	2154.20	0.43	0	24700	2203	2171	2148	2116	2093	2160	2105	28	640	100	1620	5	1	28310000	613	-5.54	0.80	12	0.25	-391.00	2707.00	4585	20230814	-52.78	2090	20240419	3.59	3580	-39.53	20240313	2090	3.59	20240419	9170	-76.39	20230814	2090	3.59	20240419	3.50	N	377220	100	28 억		122222	N	N	0	N	00	N
15	20240429	111228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	25	2	1.17	120396775	55875	65.79	2155	2185	2135	2780	1500	2140	2154.75	0.43	0	17452	2203	2171	2148	2116	2093	2160	2105	28	640	100	1620	5	1	28310000	613	-5.54	0.80	12	0.20	-391.00	2707.00	4585	20230814	-52.78	2090	20240419	3.59	3580	-39.53	20240313	2090	3.59	20240419	9170	-76.39	20230814	2090	3.59	20240419	3.50	N	377220	100	28 억		122222	N	N	0	N	00	N
16	20240429	101256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	25	2	1.17	70936820	32861	38.69	2155	2185	2135	2780	1500	2140	2158.69	0.43	0	9415	2203	2171	2148	2116	2093	2160	2105	28	640	100	1620	5	1	28310000	613	-5.54	0.80	12	0.12	-391.00	2707.00	4585	20230814	-52.78	2090	20240419	3.59	3580	-39.53	20240313	2090	3.59	20240419	9170	-76.39	20230814	2090	3.59	20240419	3.50	N	377220	100	28 억		122222	N	N	0	N	00	N
17	20240429	091257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2175	35	2	1.64	23416045	10869	12.80	2155	2175	2135	2780	1500	2140	2154.39	0.43	0	2956	2203	2171	2148	2116	2093	2160	2105	28	640	100	1620	5	1	28310000	616	-5.56	0.80	12	0.04	-391.00	2707.00	4585	20230814	-52.56	2090	20240419	4.07	3580	-39.25	20240313	2090	4.07	20240419	9170	-76.28	20230814	2090	4.07	20240419	3.50	N	377220	100	28 억		122222	N	N	0	N	00	N
18	20240426	161250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2140	-5	5	-0.23	180892955	84227	113.40	2180	2180	2125	2785	1505	2145	2147.77	0.46	0	-6862	2221	2182	2161	2122	2101	2172	2112	28	640	100	1630	5	1	28310000	606	-5.47	0.79	12	0.30	-391.00	2707.00	4585	20230814	-53.33	2090	20240419	2.39	3580	-40.22	20240313	2090	2.39	20240419	9170	-76.66	20230814	2090	2.39	20240419	3.46	N	377220	100	28 억		128986	N	N	0	N	00	N
19	20240426	151253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2150	5	2	0.23	154830800	72063	97.03	2180	2180	2125	2785	1505	2145	2148.55	0.46	0	-11682	2221	2182	2161	2122	2101	2172	2112	28	640	100	1630	5	1	28310000	609	-5.50	0.79	12	0.25	-391.00	2707.00	4585	20230814	-53.11	2090	20240419	2.87	3580	-39.94	20240313	2090	2.87	20240419	9170	-76.55	20230814	2090	2.87	20240419	3.46	N	377220	100	28 억		128986	N	N	0	N	00	N
20	20240426	141251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	10	2	0.47	150629165	70108	94.39	2180	2180	2125	2785	1505	2145	2148.53	0.46	0	-12175	2221	2182	2161	2122	2101	2172	2112	28	640	100	1630	5	1	28310000	610	-5.51	0.80	12	0.25	-391.00	2707.00	4585	20230814	-53.00	2090	20240419	3.11	3580	-39.80	20240313	2090	3.11	20240419	9170	-76.50	20230814	2090	3.11	20240419	3.46	N	377220	100	28 억		128986	N	N	0	N	00	N
21	20240426	131251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	10	2	0.47	136685145	63612	85.65	2180	2180	2125	2785	1505	2145	2148.73	0.46	0	-12911	2221	2182	2161	2122	2101	2172	2112	28	640	100	1630	5	1	28310000	610	-5.51	0.80	12	0.22	-391.00	2707.00	4585	20230814	-53.00	2090	20240419	3.11	3580	-39.80	20240313	2090	3.11	20240419	9170	-76.50	20230814	2090	3.11	20240419	3.46	N	377220	100	28 억		128986	N	N	0	N	00	N
22	20240426	121249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	20	2	0.93	118521450	55178	74.29	2180	2180	2125	2785	1505	2145	2147.98	0.46	0	-12209	2221	2182	2161	2122	2101	2172	2112	28	640	100	1630	5	1	28310000	613	-5.54	0.80	12	0.19	-391.00	2707.00	4585	20230814	-52.78	2090	20240419	3.59	3580	-39.53	20240313	2090	3.59	20240419	9170	-76.39	20230814	2090	3.59	20240419	3.46	N	377220	100	28 억		128986	N	N	0	N	00	N
23	20240426	111243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2145	0	3	0.00	91999960	42855	57.70	2180	2180	2125	2785	1505	2145	2146.77	0.46	0	-5589	2221	2182	2161	2122	2101	2172	2112	28	640	100	1630	5	1	28310000	607	-5.49	0.79	12	0.15	-391.00	2707.00	4585	20230814	-53.22	2090	20240419	2.63	3580	-40.08	20240313	2090	2.63	20240419	9170	-76.61	20230814	2090	2.63	20240419	3.46	N	377220	100	28 억		128986	N	N	0	N	00	N
24	20240426	101248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2140	-5	5	-0.23	47768425	22206	29.90	2180	2180	2130	2785	1505	2145	2151.15	0.46	0	-4714	2221	2182	2161	2122	2101	2172	2112	28	640	100	1630	5	1	28310000	606	-5.47	0.79	12	0.08	-391.00	2707.00	4585	20230814	-53.33	2090	20240419	2.39	3580	-40.22	20240313	2090	2.39	20240419	9170	-76.66	20230814	2090	2.39	20240419	3.46	N	377220	100	28 억		128986	N	N	0	N	00	N
25	20240426	091253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	20	2	0.93	8253235	3819	5.14	2180	2180	2130	2785	1505	2145	2161.10	0.46	0	-2016	2221	2182	2161	2122	2101	2172	2112	28	640	100	1630	5	1	28310000	613	-5.54	0.80	12	0.01	-391.00	2707.00	4585	20230814	-52.78	2090	20240419	3.59	3580	-39.53	20240313	2090	3.59	20240419	9170	-76.39	20230814	2090	3.59	20240419	3.46	N	377220	100	28 억		128986	N	N	0	N	00	N
26	20240425	161242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2145	-10	5	-0.46	160096095	73930	68.73	2155	2200	2140	2800	1510	2155	2165.51	0.45	0	1260	2241	2197	2161	2117	2081	2180	2100	28	645	100	1630	5	1	28310000	607	-5.49	0.79	12	0.26	-391.00	2707.00	4585	20230814	-53.22	2090	20240419	2.63	3580	-40.08	20240313	2090	2.63	20240419	9170	-76.61	20230814	2090	2.63	20240419	3.42	N	377220	100	28 억		127747	N	N	0	N	00	N
27	20240425	151248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	0	3	0.00	128481080	59227	55.06	2155	2200	2150	2800	1510	2155	2169.30	0.45	0	1253	2241	2197	2161	2117	2081	2180	2100	28	645	100	1630	5	1	28310000	610	-5.51	0.80	12	0.21	-391.00	2707.00	4585	20230814	-53.00	2090	20240419	3.11	3580	-39.80	20240313	2090	3.11	20240419	9170	-76.50	20230814	2090	3.11	20240419	3.42	N	377220	100	28 억		127747	N	N	0	N	00	N
28	20240425	141244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2170	15	2	0.70	93979325	43251	40.21	2155	2200	2155	2800	1510	2155	2172.88	0.45	0	4748	2241	2197	2161	2117	2081	2180	2100	28	645	100	1630	5	1	28310000	614	-5.55	0.80	12	0.15	-391.00	2707.00	4585	20230814	-52.67	2090	20240419	3.83	3580	-39.39	20240313	2090	3.83	20240419	9170	-76.34	20230814	2090	3.83	20240419	3.42	N	377220	100	28 억		127747	N	N	0	N	00	N
29	20240425	131245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2175	20	2	0.93	85521710	39347	36.58	2155	2200	2155	2800	1510	2155	2173.53	0.45	0	3349	2241	2197	2161	2117	2081	2180	2100	28	645	100	1630	5	1	28310000	616	-5.56	0.80	12	0.14	-391.00	2707.00	4585	20230814	-52.56	2090	20240419	4.07	3580	-39.25	20240313	2090	4.07	20240419	9170	-76.28	20230814	2090	4.07	20240419	3.42	N	377220	100	28 억		127747	N	N	0	N	00	N
30	20240425	121241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2175	20	2	0.93	78811965	36250	33.70	2155	2200	2155	2800	1510	2155	2174.12	0.45	0	1274	2241	2197	2161	2117	2081	2180	2100	28	645	100	1630	5	1	28310000	616	-5.56	0.80	12	0.13	-391.00	2707.00	4585	20230814	-52.56	2090	20240419	4.07	3580	-39.25	20240313	2090	4.07	20240419	9170	-76.28	20230814	2090	4.07	20240419	3.42	N	377220	100	28 억		127747	N	N	0	N	00	N
31	20240425	111243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2160	5	2	0.23	59451965	27315	25.40	2155	2200	2155	2800	1510	2155	2176.53	0.45	0	865	2241	2197	2161	2117	2081	2180	2100	28	645	100	1630	5	1	28310000	611	-5.52	0.80	12	0.10	-391.00	2707.00	4585	20230814	-52.89	2090	20240419	3.35	3580	-39.66	20240313	2090	3.35	20240419	9170	-76.44	20230814	2090	3.35	20240419	3.42	N	377220	100	28 억		127747	N	N	0	N	00	N
32	20240425	101242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	25	2	1.16	49792365	22860	21.25	2155	2200	2155	2800	1510	2155	2178.14	0.45	0	255	2241	2197	2161	2117	2081	2180	2100	28	645	100	1630	5	1	28310000	617	-5.58	0.81	12	0.08	-391.00	2707.00	4585	20230814	-52.45	2090	20240419	4.31	3580	-39.11	20240313	2090	4.31	20240419	9170	-76.23	20230814	2090	4.31	20240419	3.42	N	377220	100	28 억		127747	N	N	0	N	00	N
33	20240425	091247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	25	2	1.16	14888675	6833	6.35	2155	2200	2155	2800	1510	2155	2178.94	0.45	0	736	2241	2197	2161	2117	2081	2180	2100	28	645	100	1630	5	1	28310000	617	-5.58	0.81	12	0.02	-391.00	2707.00	4585	20230814	-52.45	2090	20240419	4.31	3580	-39.11	20240313	2090	4.31	20240419	9170	-76.23	20230814	2090	4.31	20240419	3.42	N	377220	100	28 억		127747	N	N	0	N	00	N
34	20240424	161224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	5	2	0.23	231799475	107052	55.64	2160	2205	2125	2795	1505	2150	2165.31	0.33	0	33814	2290	2220	2170	2100	2050	2255	2135	28	645	100	1630	5	1	28310000	610	-5.51	0.80	12	0.38	-391.00	2707.00	4585	20230814	-53.00	2090	20240419	3.11	3580	-39.80	20240313	2090	3.11	20240419	9170	-76.50	20230814	2090	3.11	20240419	3.42	N	377220	100	28 억		93954	N	N	0	N	00	N
35	20240424	151240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2175	25	2	1.16	176203260	81489	42.36	2160	2185	2125	2795	1505	2150	2162.30	0.33	0	26640	2290	2220	2170	2100	2050	2255	2135	28	645	100	1630	5	1	28310000	616	-5.56	0.80	12	0.29	-391.00	2707.00	4585	20230814	-52.56	2090	20240419	4.07	3580	-39.25	20240313	2090	4.07	20240419	9170	-76.28	20230814	2090	4.07	20240419	3.42	N	377220	100	28 억		93954	N	N	0	N	00	N
36	20240424	141242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	30	2	1.40	132173430	61242	31.83	2160	2185	2125	2795	1505	2150	2158.22	0.33	0	18310	2290	2220	2170	2100	2050	2255	2135	28	645	100	1630	5	1	28310000	617	-5.58	0.81	12	0.22	-391.00	2707.00	4585	20230814	-52.45	2090	20240419	4.31	3580	-39.11	20240313	2090	4.31	20240419	9170	-76.23	20230814	2090	4.31	20240419	3.42	N	377220	100	28 억		93954	N	N	0	N	00	N
37	20240424	131245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2170	20	2	0.93	119259250	55301	28.74	2160	2185	2125	2795	1505	2150	2156.55	0.33	0	16386	2290	2220	2170	2100	2050	2255	2135	28	645	100	1630	5	1	28310000	614	-5.55	0.80	12	0.20	-391.00	2707.00	4585	20230814	-52.67	2090	20240419	3.83	3580	-39.39	20240313	2090	3.83	20240419	9170	-76.34	20230814	2090	3.83	20240419	3.42	N	377220	100	28 억		93954	N	N	0	N	00	N
38	20240424	121238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2170	20	2	0.93	112204210	52034	27.05	2160	2185	2125	2795	1505	2150	2156.36	0.33	0	15498	2290	2220	2170	2100	2050	2255	2135	28	645	100	1630	5	1	28310000	614	-5.55	0.80	12	0.18	-391.00	2707.00	4585	20230814	-52.67	2090	20240419	3.83	3580	-39.39	20240313	2090	3.83	20240419	9170	-76.34	20230814	2090	3.83	20240419	3.42	N	377220	100	28 억		93954	N	N	0	N	00	N
39	20240424	111237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2150	0	3	0.00	83814995	38872	20.20	2160	2185	2125	2795	1505	2150	2156.18	0.33	0	9976	2290	2220	2170	2100	2050	2255	2135	28	645	100	1630	5	1	28310000	609	-5.50	0.79	12	0.14	-391.00	2707.00	4585	20230814	-53.11	2090	20240419	2.87	3580	-39.94	20240313	2090	2.87	20240419	9170	-76.55	20230814	2090	2.87	20240419	3.42	N	377220	100	28 억		93954	N	N	0	N	00	N
40	20240424	101234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2170	20	2	0.93	69974835	32439	16.86	2160	2185	2125	2795	1505	2150	2157.12	0.33	0	8799	2290	2220	2170	2100	2050	2255	2135	28	645	100	1630	5	1	28310000	614	-5.55	0.80	12	0.11	-391.00	2707.00	4585	20230814	-52.67	2090	20240419	3.83	3580	-39.39	20240313	2090	3.83	20240419	9170	-76.34	20230814	2090	3.83	20240419	3.42	N	377220	100	28 억		93954	N	N	0	N	00	N
41	20240424	091239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	35	2	1.63	20487140	9553	4.97	2160	2185	2125	2795	1505	2150	2144.58	0.33	0	-33	2290	2220	2170	2100	2050	2255	2135	28	645	100	1630	5	1	28310000	619	-5.59	0.81	12	0.03	-391.00	2707.00	4585	20230814	-52.34	2090	20240419	4.55	3580	-38.97	20240313	2090	4.55	20240419	9170	-76.17	20230814	2090	4.55	20240419	3.42	N	377220	100	28 억		93954	N	N	0	N	00	N
42	20240423	161202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2150	-5	5	-0.23	416350775	191936	176.84	2145	2240	2120	2800	1510	2155	2169.22	0.45	0	-32649	2245	2200	2155	2110	2065	2222	2132	28	645	100	1630	5	1	28310000	609	-5.50	0.79	12	0.68	-391.00	2707.00	4585	20230814	-53.11	2090	20240419	2.87	3580	-39.94	20240313	2090	2.87	20240419	9170	-76.55	20230814	2090	2.87	20240419	3.53	N	377220	100	28 억		128749	N	N	0	N	00	N
43	20240423	151234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	10	2	0.46	396070910	182511	168.16	2145	2240	2120	2800	1510	2155	2170.12	0.45	0	-34120	2245	2200	2155	2110	2065	2222	2132	28	645	100	1630	5	1	28310000	613	-5.54	0.80	12	0.64	-391.00	2707.00	4585	20230814	-52.78	2090	20240419	3.59	3580	-39.53	20240313	2090	3.59	20240419	9170	-76.39	20230814	2090	3.59	20240419	3.53	N	377220	100	28 억		128749	N	N	0	N	00	N
44	20240423	141232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2145	-10	5	-0.46	170910390	79628	73.37	2145	2185	2120	2800	1510	2155	2146.36	0.45	0	-12203	2245	2200	2155	2110	2065	2222	2132	28	645	100	1630	5	1	28310000	607	-5.49	0.79	12	0.28	-391.00	2707.00	4585	20230814	-53.22	2090	20240419	2.63	3580	-40.08	20240313	2090	2.63	20240419	9170	-76.61	20230814	2090	2.63	20240419	3.53	N	377220	100	28 억		128749	N	N	0	N	00	N
45	20240423	131231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2145	-10	5	-0.46	140113740	65226	60.10	2145	2185	2120	2800	1510	2155	2148.13	0.45	0	-6481	2245	2200	2155	2110	2065	2222	2132	28	645	100	1630	5	1	28310000	607	-5.49	0.79	12	0.23	-391.00	2707.00	4585	20230814	-53.22	2090	20240419	2.63	3580	-40.08	20240313	2090	2.63	20240419	9170	-76.61	20230814	2090	2.63	20240419	3.53	N	377220	100	28 억		128749	N	N	0	N	00	N
46	20240423	121229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2145	-10	5	-0.46	95130600	44096	40.63	2145	2185	2135	2800	1510	2155	2157.35	0.45	0	-3071	2245	2200	2155	2110	2065	2222	2132	28	645	100	1630	5	1	28310000	607	-5.49	0.79	12	0.16	-391.00	2707.00	4585	20230814	-53.22	2090	20240419	2.63	3580	-40.08	20240313	2090	2.63	20240419	9170	-76.61	20230814	2090	2.63	20240419	3.53	N	377220	100	28 억		128749	N	N	0	N	00	N
47	20240423	111231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2170	15	2	0.70	60100525	27805	25.62	2145	2185	2145	2800	1510	2155	2161.50	0.45	0	5283	2245	2200	2155	2110	2065	2222	2132	28	645	100	1630	5	1	28310000	614	-5.55	0.80	12	0.10	-391.00	2707.00	4585	20230814	-52.67	2090	20240419	3.83	3580	-39.39	20240313	2090	3.83	20240419	9170	-76.34	20230814	2090	3.83	20240419	3.53	N	377220	100	28 억		128749	N	N	0	N	00	N
48	20240423	101228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2175	20	2	0.93	43078315	19964	18.39	2145	2175	2145	2800	1510	2155	2157.80	0.45	0	6874	2245	2200	2155	2110	2065	2222	2132	28	645	100	1630	5	1	28310000	616	-5.56	0.80	12	0.07	-391.00	2707.00	4585	20230814	-52.56	2090	20240419	4.07	3580	-39.25	20240313	2090	4.07	20240419	9170	-76.28	20230814	2090	4.07	20240419	3.53	N	377220	100	28 억		128749	N	N	0	N	00	N
49	20240423	091231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2160	5	2	0.23	10502530	4892	4.51	2145	2175	2145	2800	1510	2155	2146.88	0.45	0	1649	2245	2200	2155	2110	2065	2222	2132	28	645	100	1630	5	1	28310000	611	-5.52	0.80	12	0.02	-391.00	2707.00	4585	20230814	-52.89	2090	20240419	3.35	3580	-39.66	20240313	2090	3.35	20240419	9170	-76.44	20230814	2090	3.35	20240419	3.53	N	377220	100	28 억		128749	N	N	0	N	00	N
50	20240422	161225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	20	2	0.94	232219900	107331	52.05	2125	2200	2110	2775	1495	2135	2163.59	0.40	0	14505	2311	2222	2156	2067	2001	2190	2035	28	640	100	1620	5	1	28310000	610	-5.51	0.80	12	0.38	-391.00	2707.00	4585	20230814	-53.00	2090	20240419	3.11	3580	-39.80	20240313	2090	3.11	20240419	9170	-76.50	20230814	2090	3.11	20240419	3.54	N	377220	100	28 억		112128	N	N	0	N	00	N
51	20240422	151223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2160	25	2	1.17	224263910	103637	50.26	2125	2200	2110	2775	1495	2135	2163.94	0.40	0	13071	2311	2222	2156	2067	2001	2190	2035	28	640	100	1620	5	1	28310000	611	-5.52	0.80	12	0.37	-391.00	2707.00	4585	20230814	-52.89	2090	20240419	3.35	3580	-39.66	20240313	2090	3.35	20240419	9170	-76.44	20230814	2090	3.35	20240419	3.54	N	377220	100	28 억		112128	N	N	0	N	00	N
52	20240422	141225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	20	2	0.94	194498560	89746	43.52	2125	2200	2110	2775	1495	2135	2167.21	0.40	0	7424	2311	2222	2156	2067	2001	2190	2035	28	640	100	1620	5	1	28310000	610	-5.51	0.80	12	0.32	-391.00	2707.00	4585	20230814	-53.00	2090	20240419	3.11	3580	-39.80	20240313	2090	3.11	20240419	9170	-76.50	20230814	2090	3.11	20240419	3.54	N	377220	100	28 억		112128	N	N	0	N	00	N
53	20240422	131221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	20	2	0.94	164592315	75861	36.79	2125	2200	2110	2775	1495	2135	2169.66	0.40	0	2455	2311	2222	2156	2067	2001	2190	2035	28	640	100	1620	5	1	28310000	610	-5.51	0.80	12	0.27	-391.00	2707.00	4585	20230814	-53.00	2090	20240419	3.11	3580	-39.80	20240313	2090	3.11	20240419	9170	-76.50	20230814	2090	3.11	20240419	3.54	N	377220	100	28 억		112128	N	N	0	N	00	N
54	20240422	121221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	20	2	0.94	147341195	67771	32.86	2125	2200	2125	2775	1495	2135	2174.10	0.40	0	2409	2311	2222	2156	2067	2001	2190	2035	28	640	100	1620	5	1	28310000	610	-5.51	0.80	12	0.24	-391.00	2707.00	4585	20230814	-53.00	2090	20240419	3.11	3580	-39.80	20240313	2090	3.11	20240419	9170	-76.50	20230814	2090	3.11	20240419	3.54	N	377220	100	28 억		112128	N	N	0	N	00	N
55	20240422	111223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2175	40	2	1.87	130010620	59732	28.97	2125	2200	2125	2775	1495	2135	2176.57	0.40	0	7273	2311	2222	2156	2067	2001	2190	2035	28	640	100	1620	5	1	28310000	616	-5.56	0.80	12	0.21	-391.00	2707.00	4585	20230814	-52.56	2090	20240419	4.07	3580	-39.25	20240313	2090	4.07	20240419	9170	-76.28	20230814	2090	4.07	20240419	3.54	N	377220	100	28 억		112128	N	N	0	N	00	N
56	20240422	101223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	45	2	2.11	99700345	45807	22.21	2125	2200	2125	2775	1495	2135	2176.53	0.40	0	10832	2311	2222	2156	2067	2001	2190	2035	28	640	100	1620	5	1	28310000	617	-5.58	0.81	12	0.16	-391.00	2707.00	4585	20230814	-52.45	2090	20240419	4.31	3580	-39.11	20240313	2090	4.31	20240419	9170	-76.23	20230814	2090	4.31	20240419	3.54	N	377220	100	28 억		112128	N	N	0	N	00	N
57	20240422	091224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2175	40	2	1.87	19915195	9255	4.49	2125	2180	2125	2775	1495	2135	2151.83	0.40	0	500	2311	2222	2156	2067	2001	2190	2035	28	640	100	1620	5	1	28310000	616	-5.56	0.80	12	0.03	-391.00	2707.00	4585	20230814	-52.56	2090	20240419	4.07	3580	-39.25	20240313	2090	4.07	20240419	9170	-76.28	20230814	2090	4.07	20240419	3.54	N	377220	100	28 억		112128	N	N	0	N	00	N
58	20240419	161126	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2135	-95	5	-4.26	439817125	205086	123.17	2245	2245	2090	2895	1565	2230	2144.45	0.52	0	-34532	2286	2257	2201	2172	2116	2272	2187	28	665	100	1690	5	1	28310000	604	-5.46	0.79	12	0.72	-391.00	2707.00	4585	20230814	-53.44	2090	20240419	2.15	3580	-40.36	20240313	2090	2.15	20240419	9170	-76.72	20230814	2090	2.15	20240419	3.59	N	377220	100	28 억		146681	N	N	0	N	00	N
59	20240419	151134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2145	-85	5	-3.81	422635980	197042	118.34	2245	2245	2090	2895	1565	2230	2144.74	0.52	0	-32820	2286	2257	2201	2172	2116	2272	2187	28	665	100	1690	5	1	28310000	607	-5.49	0.79	12	0.70	-391.00	2707.00	4585	20230814	-53.22	2090	20240419	2.63	3580	-40.08	20240313	2090	2.63	20240419	9170	-76.61	20230814	2090	2.63	20240419	3.59	N	377220	100	28 억		146681	N	N	0	N	00	N
60	20240419	141125	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2135	-95	5	-4.26	408561485	190459	114.38	2245	2245	2090	2895	1565	2230	2144.97	0.52	0	-31535	2286	2257	2201	2172	2116	2272	2187	28	665	100	1690	5	1	28310000	604	-5.46	0.79	12	0.67	-391.00	2707.00	4585	20230814	-53.44	2090	20240419	2.15	3580	-40.36	20240313	2090	2.15	20240419	9170	-76.72	20230814	2090	2.15	20240419	3.59	N	377220	100	28 억		146681	N	N	0	N	00	N
61	20240419	131128	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2135	-95	5	-4.26	381584130	177849	106.81	2245	2245	2090	2895	1565	2230	2145.37	0.52	0	-28207	2286	2257	2201	2172	2116	2272	2187	28	665	100	1690	5	1	28310000	604	-5.46	0.79	12	0.63	-391.00	2707.00	4585	20230814	-53.44	2090	20240419	2.15	3580	-40.36	20240313	2090	2.15	20240419	9170	-76.72	20230814	2090	2.15	20240419	3.59	N	377220	100	28 억		146681	N	N	0	N	00	N
62	20240419	121121	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2115	-115	5	-5.16	336647765	156686	94.10	2245	2245	2090	2895	1565	2230	2148.35	0.52	0	-23521	2286	2257	2201	2172	2116	2272	2187	28	665	100	1690	5	1	28310000	599	-5.41	0.78	12	0.55	-391.00	2707.00	4585	20230814	-53.87	2090	20240419	1.20	3580	-40.92	20240313	2090	1.20	20240419	9170	-76.94	20230814	2090	1.20	20240419	3.59	N	377220	100	28 억		146681	N	N	0	N	00	N
63	20240419	111137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2150	-80	5	-3.59	176877470	81056	48.68	2245	2245	2140	2895	1565	2230	2181.94	0.52	0	-24054	2286	2257	2201	2172	2116	2272	2187	28	665	100	1690	5	1	28310000	609	-5.50	0.79	12	0.29	-391.00	2707.00	4585	20230814	-53.11	2140	20240419	0.47	3580	-39.94	20240313	2140	0.47	20240419	9170	-76.55	20230814	2140	0.47	20240419	3.59	N	377220	100	28 억		146681	N	N	0	N	00	N
64	20240419	101130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	-20	5	-0.90	52870985	23935	14.37	2245	2245	2200	2895	1565	2230	2208.60	0.52	0	-1583	2286	2257	2201	2172	2116	2272	2187	28	665	100	1690	5	1	28310000	626	-5.65	0.82	12	0.08	-391.00	2707.00	4585	20230814	-51.80	2145	20240418	3.03	3580	-38.27	20240313	2145	3.03	20240418	9170	-75.90	20230814	2145	3.03	20240418	3.59	N	377220	100	28 억		146681	N	N	0	N	00	N
65	20240419	091122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2220	-10	5	-0.45	14944490	6742	4.05	2245	2245	2205	2895	1565	2230	2215.83	0.52	0	-1269	2286	2257	2201	2172	2116	2272	2187	28	665	100	1690	5	1	28310000	628	-5.68	0.82	12	0.02	-391.00	2707.00	4585	20230814	-51.58	2145	20240418	3.50	3580	-37.99	20240313	2145	3.50	20240418	9170	-75.79	20230814	2145	3.50	20240418	3.59	N	377220	100	28 억		146681	N	N	0	N	00	N
66	20240418	161123	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2230	70	2	3.24	362707930	165205	59.86	2150	2230	2145	2805	1515	2160	2195.67	0.26	0	72463	2286	2222	2191	2127	2096	2207	2112	28	645	100	1640	5	1	28310000	631	-5.70	0.82	12	0.58	-391.00	2707.00	4585	20230814	-51.36	2145	20240418	3.96	3580	-37.71	20240313	2145	3.96	20240418	9170	-75.68	20230814	2145	3.96	20240418	3.69	N	377220	100	28 억		73716	N	N	0	N	00	N
67	20240418	151121	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2215	55	2	2.55	332301875	151537	54.91	2150	2225	2145	2805	1515	2160	2193.22	0.26	0	69514	2286	2222	2191	2127	2096	2207	2112	28	645	100	1640	5	1	28310000	627	-5.66	0.82	12	0.54	-391.00	2707.00	4585	20230814	-51.69	2145	20240418	3.26	3580	-38.13	20240313	2145	3.26	20240418	9170	-75.85	20230814	2145	3.26	20240418	3.69	N	377220	100	28 억		73716	N	N	0	N	00	N
68	20240418	141129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2205	45	2	2.08	272312225	124415	45.08	2150	2220	2145	2805	1515	2160	2189.11	0.26	0	51513	2286	2222	2191	2127	2096	2207	2112	28	645	100	1640	5	1	28310000	624	-5.64	0.81	12	0.44	-391.00	2707.00	4585	20230814	-51.91	2145	20240418	2.80	3580	-38.41	20240313	2145	2.80	20240418	9170	-75.95	20230814	2145	2.80	20240418	3.69	N	377220	100	28 억		73716	N	N	0	N	00	N
69	20240418	131118	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2210	50	2	2.31	252288015	115329	41.79	2150	2220	2145	2805	1515	2160	2187.93	0.26	0	46754	2286	2222	2191	2127	2096	2207	2112	28	645	100	1640	5	1	28310000	626	-5.65	0.82	12	0.41	-391.00	2707.00	4585	20230814	-51.80	2145	20240418	3.03	3580	-38.27	20240313	2145	3.03	20240418	9170	-75.90	20230814	2145	3.03	20240418	3.69	N	377220	100	28 억		73716	N	N	0	N	00	N
70	20240418	121120	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2200	40	2	1.85	225117855	103006	37.32	2150	2220	2145	2805	1515	2160	2185.88	0.26	0	42558	2286	2222	2191	2127	2096	2207	2112	28	645	100	1640	5	1	28310000	623	-5.63	0.81	12	0.36	-391.00	2707.00	4585	20230814	-52.02	2145	20240418	2.56	3580	-38.55	20240313	2145	2.56	20240418	9170	-76.01	20230814	2145	2.56	20240418	3.69	N	377220	100	28 억		73716	N	N	0	N	00	N
71	20240418	111126	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2200	40	2	1.85	199679395	91352	33.10	2150	2220	2145	2805	1515	2160	2186.28	0.26	0	37109	2286	2222	2191	2127	2096	2207	2112	28	645	100	1640	5	1	28310000	623	-5.63	0.81	12	0.32	-391.00	2707.00	4585	20230814	-52.02	2145	20240418	2.56	3580	-38.55	20240313	2145	2.56	20240418	9170	-76.01	20230814	2145	2.56	20240418	3.69	N	377220	100	28 억		73716	N	N	0	N	00	N
72	20240418	101121	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2200	40	2	1.85	163946160	75126	27.22	2150	2210	2145	2805	1515	2160	2182.76	0.26	0	32144	2286	2222	2191	2127	2096	2207	2112	28	645	100	1640	5	1	28310000	623	-5.63	0.81	12	0.27	-391.00	2707.00	4585	20230814	-52.02	2145	20240418	2.56	3580	-38.55	20240313	2145	2.56	20240418	9170	-76.01	20230814	2145	2.56	20240418	3.69	N	377220	100	28 억		73716	N	N	0	N	00	N
73	20240418	091118	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2160	0	3	0.00	50121520	23230	8.42	2150	2210	2145	2805	1515	2160	2157.45	0.26	0	3264	2286	2222	2191	2127	2096	2207	2112	28	645	100	1640	5	1	28310000	611	-5.52	0.80	12	0.08	-391.00	2707.00	4585	20230814	-52.89	2145	20240418	0.70	3580	-39.66	20240313	2145	0.70	20240418	9170	-76.44	20230814	2145	0.70	20240418	3.69	N	377220	100	28 억		73716	N	N	0	N	00	N
74	20240417	161109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2160	-45	5	-2.04	560628970	255595	43.34	2210	2255	2160	2865	1545	2205	2193.96	0.27	0	-2810	2418	2311	2243	2136	2068	2277	2102	28	660	100	1670	5	1	28310000	611	-5.52	0.80	12	0.90	-391.00	2707.00	4585	20230814	-52.89	2155	20240412	0.23	3580	-39.66	20240313	2155	0.23	20240412	9170	-76.44	20230814	2155	0.23	20240412	3.38	N	377220	100	28 억		76538	N	N	0	N	00	N
75	20240417	151127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	-20	5	-0.91	498112185	226691	38.44	2210	2255	2165	2865	1545	2205	2197.32	0.27	0	-7203	2418	2311	2243	2136	2068	2277	2102	28	660	100	1670	5	1	28310000	619	-5.59	0.81	12	0.80	-391.00	2707.00	4585	20230814	-52.34	2155	20240412	1.39	3580	-38.97	20240313	2155	1.39	20240412	9170	-76.17	20230814	2155	1.39	20240412	3.38	N	377220	100	28 억		76538	N	N	0	N	00	N
76	20240417	141124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	0	3	0.00	447358910	203409	34.49	2210	2255	2170	2865	1545	2205	2199.31	0.27	0	-6134	2418	2311	2243	2136	2068	2277	2102	28	660	100	1670	5	1	28310000	624	-5.64	0.81	12	0.72	-391.00	2707.00	4585	20230814	-51.91	2155	20240412	2.32	3580	-38.41	20240313	2155	2.32	20240412	9170	-75.95	20230814	2155	2.32	20240412	3.38	N	377220	100	28 억		76538	N	N	0	N	00	N
77	20240417	131125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	-25	5	-1.13	331614475	150322	25.49	2210	2255	2170	2865	1545	2205	2206.03	0.27	0	-14907	2418	2311	2243	2136	2068	2277	2102	28	660	100	1670	5	1	28310000	617	-5.58	0.81	12	0.53	-391.00	2707.00	4585	20230814	-52.45	2155	20240412	1.16	3580	-39.11	20240313	2155	1.16	20240412	9170	-76.23	20230814	2155	1.16	20240412	3.38	N	377220	100	28 억		76538	N	N	0	N	00	N
78	20240417	121125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2200	-5	5	-0.23	299257160	135549	22.98	2210	2255	2170	2865	1545	2205	2207.74	0.27	0	-14123	2418	2311	2243	2136	2068	2277	2102	28	660	100	1670	5	1	28310000	623	-5.63	0.81	12	0.48	-391.00	2707.00	4585	20230814	-52.02	2155	20240412	2.09	3580	-38.55	20240313	2155	2.09	20240412	9170	-76.01	20230814	2155	2.09	20240412	3.38	N	377220	100	28 억		76538	N	N	0	N	00	N
79	20240417	111130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2200	-5	5	-0.23	256508725	115963	19.66	2210	2255	2180	2865	1545	2205	2211.99	0.27	0	-14213	2418	2311	2243	2136	2068	2277	2102	28	660	100	1670	5	1	28310000	623	-5.63	0.81	12	0.41	-391.00	2707.00	4585	20230814	-52.02	2155	20240412	2.09	3580	-38.55	20240313	2155	2.09	20240412	9170	-76.01	20230814	2155	2.09	20240412	3.38	N	377220	100	28 억		76538	N	N	0	N	00	N
80	20240417	101119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	20	2	0.91	186810560	84168	14.27	2210	2255	2200	2865	1545	2205	2219.50	0.27	0	-3682	2418	2311	2243	2136	2068	2277	2102	28	660	100	1670	5	1	28310000	630	-5.69	0.82	12	0.30	-391.00	2707.00	4585	20230814	-51.47	2155	20240412	3.25	3580	-37.85	20240313	2155	3.25	20240412	9170	-75.74	20230814	2155	3.25	20240412	3.38	N	377220	100	28 억		76538	N	N	0	N	00	N
81	20240417	091114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	25	2	1.13	99480785	44781	7.59	2210	2255	2210	2865	1545	2205	2221.50	0.27	0	2459	2418	2311	2243	2136	2068	2277	2102	28	660	100	1670	5	1	28310000	631	-5.70	0.82	12	0.16	-391.00	2707.00	4585	20230814	-51.36	2155	20240412	3.48	3580	-37.71	20240313	2155	3.48	20240412	9170	-75.68	20230814	2155	3.48	20240412	3.38	N	377220	100	28 억		76538	N	N	0	N	00	N
82	20240416	161121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	-115	5	-4.96	1305946880	581218	7.52	2275	2350	2175	3015	1625	2320	2247.08	0.17	0	6650	2840	2580	2380	2120	1920	2710	2250	28	695	100	1760	5	1	28310000	624	-5.64	0.81	12	2.05	-391.00	2707.00	4585	20230814	-51.91	2155	20240412	2.32	3580	-38.41	20240313	2155	2.32	20240412	9170	-75.95	20230814	2155	2.32	20240412	3.21	N	377220	100	28 억		48311	N	N	0	N	00	N
83	20240416	151119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	-110	5	-4.74	1230542555	547072	7.08	2275	2350	2175	3015	1625	2320	2249.32	0.17	0	4840	2840	2580	2380	2120	1920	2710	2250	28	695	100	1760	5	1	28310000	626	-5.65	0.82	12	1.93	-391.00	2707.00	4585	20230814	-51.80	2155	20240412	2.55	3580	-38.27	20240313	2155	2.55	20240412	9170	-75.90	20230814	2155	2.55	20240412	3.21	N	377220	100	28 억		48311	N	N	0	N	00	N
84	20240416	141120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	-115	5	-4.96	1148300690	509747	6.60	2275	2350	2175	3015	1625	2320	2252.68	0.17	0	-5733	2840	2580	2380	2120	1920	2710	2250	28	695	100	1760	5	1	28310000	624	-5.64	0.81	12	1.80	-391.00	2707.00	4585	20230814	-51.91	2155	20240412	2.32	3580	-38.41	20240313	2155	2.32	20240412	9170	-75.95	20230814	2155	2.32	20240412	3.21	N	377220	100	28 억		48311	N	N	0	N	00	N
85	20240416	131117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2220	-100	5	-4.31	1053203175	466548	6.04	2275	2350	2175	3015	1625	2320	2257.43	0.17	0	798	2840	2580	2380	2120	1920	2710	2250	28	695	100	1760	5	1	28310000	628	-5.68	0.82	12	1.65	-391.00	2707.00	4585	20230814	-51.58	2155	20240412	3.02	3580	-37.99	20240313	2155	3.02	20240412	9170	-75.79	20230814	2155	3.02	20240412	3.21	N	377220	100	28 억		48311	N	N	0	N	00	N
86	20240416	121120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2220	-100	5	-4.31	989921330	437853	5.67	2275	2350	2175	3015	1625	2320	2260.85	0.17	0	-167	2840	2580	2380	2120	1920	2710	2250	28	695	100	1760	5	1	28310000	628	-5.68	0.82	12	1.55	-391.00	2707.00	4585	20230814	-51.58	2155	20240412	3.02	3580	-37.99	20240313	2155	3.02	20240412	9170	-75.79	20230814	2155	3.02	20240412	3.21	N	377220	100	28 억		48311	N	N	0	N	00	N
87	20240416	111115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2200	-120	5	-5.17	919943285	406145	5.26	2275	2350	2175	3015	1625	2320	2265.05	0.17	0	-5543	2840	2580	2380	2120	1920	2710	2250	28	695	100	1760	5	1	28310000	623	-5.63	0.81	12	1.43	-391.00	2707.00	4585	20230814	-52.02	2155	20240412	2.09	3580	-38.55	20240313	2155	2.09	20240412	9170	-76.01	20230814	2155	2.09	20240412	3.21	N	377220	100	28 억		48311	N	N	0	N	00	N
88	20240416	101107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2280	-40	5	-1.72	528220315	230596	2.98	2275	2350	2255	3015	1625	2320	2290.67	0.17	0	4712	2840	2580	2380	2120	1920	2710	2250	28	695	100	1760	5	1	28310000	645	-5.83	0.84	12	0.81	-391.00	2707.00	4585	20230814	-50.27	2155	20240412	5.80	3580	-36.31	20240313	2155	5.80	20240412	9170	-75.14	20230814	2155	5.80	20240412	3.21	N	377220	100	28 억		48311	N	N	0	N	00	N
89	20240416	091107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2275	-45	5	-1.94	162545465	71442	0.92	2275	2300	2255	3015	1625	2320	2275.17	0.17	0	6866	2840	2580	2380	2120	1920	2710	2250	28	695	100	1760	5	1	28310000	644	-5.82	0.84	12	0.25	-391.00	2707.00	4585	20230814	-50.38	2155	20240412	5.57	3580	-36.45	20240313	2155	5.57	20240412	9170	-75.19	20230814	2155	5.57	20240412	3.21	N	377220	100	28 억		48311	N	N	0	N	00	N
90	20240415	161105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	150	2	6.91	18955726585	7696012	3436.92	2280	2640	2180	2820	1520	2170	2463.19	0.29	0	-16131	2273	2221	2188	2136	2103	2205	2120	28	650	100	1640	5	1	28310000	657	-5.93	0.86	12	27.18	-391.00	2707.00	4585	20230814	-49.40	2155	20240412	7.66	3580	-35.20	20240313	2155	7.66	20240412	9170	-74.70	20230814	2155	7.66	20240412	3.12	N	377220	100	28 억		82985	N	N	0	N	00	N
91	20240415	151110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	135	2	6.22	18667769830	7571715	3381.41	2280	2640	2180	2820	1520	2170	2465.47	0.29	0	-17524	2273	2221	2188	2136	2103	2205	2120	28	650	100	1640	5	1	28310000	653	-5.90	0.85	12	26.75	-391.00	2707.00	4585	20230814	-49.73	2155	20240412	6.96	3580	-35.61	20240313	2155	6.96	20240412	9170	-74.86	20230814	2155	6.96	20240412	3.12	N	377220	100	28 억		82985	N	N	0	N	00	N
92	20240415	141103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2290	120	2	5.53	16889713620	6813619	3042.85	2280	2640	2180	2820	1520	2170	2478.83	0.29	0	-67306	2273	2221	2188	2136	2103	2205	2120	28	650	100	1640	5	1	28310000	648	-5.86	0.85	12	24.07	-391.00	2707.00	4585	20230814	-50.05	2155	20240412	6.26	3580	-36.03	20240313	2155	6.26	20240412	9170	-75.03	20230814	2155	6.26	20240412	3.12	N	377220	100	28 억		82985	N	N	0	N	00	N
93	20240415	131049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	305	2	14.06	15218318860	6106276	2726.97	2280	2640	2180	2820	1520	2170	2492.25	0.29	0	-70310	2273	2221	2188	2136	2103	2205	2120	28	650	100	1640	5	1	28310000	701	-6.33	0.91	12	21.57	-391.00	2707.00	4585	20230814	-46.02	2155	20240412	14.85	3580	-30.87	20240313	2155	14.85	20240412	9170	-73.01	20230814	2155	14.85	20240412	3.12	N	377220	100	28 억		82985	N	N	0	N	00	N
94	20240415	121108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	310	2	14.29	11428538390	4593170	2051.24	2280	2640	2180	2820	1520	2170	2488.17	0.29	0	-64074	2273	2221	2188	2136	2103	2205	2120	28	650	100	1640	5	1	28310000	702	-6.34	0.92	12	16.22	-391.00	2707.00	4585	20230814	-45.91	2155	20240412	15.08	3580	-30.73	20240313	2155	15.08	20240412	9170	-72.96	20230814	2155	15.08	20240412	3.12	N	377220	100	28 억		82985	N	N	0	N	00	N
95	20240415	111106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	40	2	1.84	1916420665	824867	368.37	2280	2505	2205	2820	1520	2170	2323.35	0.29	0	-37717	2273	2221	2188	2136	2103	2205	2120	28	650	100	1640	5	1	28310000	626	-5.65	0.82	12	2.91	-391.00	2707.00	4585	20230814	-51.80	2155	20240412	2.55	3580	-38.27	20240313	2155	2.55	20240412	9170	-75.90	20230814	2155	2.55	20240412	3.12	N	377220	100	28 억		82985	N	N	0	N	00	N
96	20240415	101059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2240	70	2	3.23	1695225415	725633	324.06	2280	2505	2205	2820	1520	2170	2336.25	0.29	0	-34724	2273	2221	2188	2136	2103	2205	2120	28	650	100	1640	5	1	28310000	634	-5.73	0.83	12	2.56	-391.00	2707.00	4585	20230814	-51.15	2155	20240412	3.94	3580	-37.43	20240313	2155	3.94	20240412	9170	-75.57	20230814	2155	3.94	20240412	3.12	N	377220	100	28 억		82985	N	N	0	N	00	N
97	20240415	091108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	85	2	3.92	1460599915	621024	277.34	2280	2505	2205	2820	1520	2170	2351.98	0.29	0	-30517	2273	2221	2188	2136	2103	2205	2120	28	650	100	1640	5	1	28310000	638	-5.77	0.83	12	2.19	-391.00	2707.00	4585	20230814	-50.82	2155	20240412	4.64	3580	-37.01	20240313	2155	4.64	20240412	9170	-75.41	20230814	2155	4.64	20240412	3.12	N	377220	100	28 억		82985	N	N	0	N	00	N
98	20240412	161058	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2170	-60	5	-2.69	483287320	220930	117.91	2195	2240	2155	2895	1565	2230	2188.38	0.23	0	18647	2423	2326	2268	2171	2113	2375	2220	28	665	100	1690	5	1	28310000	614	-5.55	0.80	12	0.78	-391.00	2707.00	4585	20230814	-52.67	2155	20240412	0.70	3580	-39.39	20240313	2155	0.70	20240412	9170	-76.34	20230814	2155	0.70	20240412	3.09	N	377220	100	28 억		64369	N	N	0	N	00	N
99	20240412	151103	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2180	-50	5	-2.24	425708345	194428	103.77	2195	2240	2155	2895	1565	2230	2189.54	0.23	0	14320	2423	2326	2268	2171	2113	2375	2220	28	665	100	1690	5	1	28310000	617	-5.58	0.81	12	0.69	-391.00	2707.00	4585	20230814	-52.45	2155	20240412	1.16	3580	-39.11	20240313	2155	1.16	20240412	9170	-76.23	20230814	2155	1.16	20240412	3.09	N	377220	100	28 억		64369	N	N	0	N	00	N
100	20240412	141058	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2185	-45	5	-2.02	370569685	169185	90.30	2195	2240	2155	2895	1565	2230	2190.32	0.23	0	12354	2423	2326	2268	2171	2113	2375	2220	28	665	100	1690	5	1	28310000	619	-5.59	0.81	12	0.60	-391.00	2707.00	4585	20230814	-52.34	2155	20240412	1.39	3580	-38.97	20240313	2155	1.39	20240412	9170	-76.17	20230814	2155	1.39	20240412	3.09	N	377220	100	28 억		64369	N	N	0	N	00	N
101	20240412	131047	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2175	-55	5	-2.47	341740475	155929	83.22	2195	2240	2155	2895	1565	2230	2191.64	0.23	0	13678	2423	2326	2268	2171	2113	2375	2220	28	665	100	1690	5	1	28310000	616	-5.56	0.80	12	0.55	-391.00	2707.00	4585	20230814	-52.56	2155	20240412	0.93	3580	-39.25	20240313	2155	0.93	20240412	9170	-76.28	20230814	2155	0.93	20240412	3.09	N	377220	100	28 억		64369	N	N	0	N	00	N
102	20240412	121053	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2190	-40	5	-1.79	305585880	139310	74.35	2195	2240	2155	2895	1565	2230	2193.57	0.23	0	15133	2423	2326	2268	2171	2113	2375	2220	28	665	100	1690	5	1	28310000	620	-5.60	0.81	12	0.49	-391.00	2707.00	4585	20230814	-52.24	2155	20240412	1.62	3580	-38.83	20240313	2155	1.62	20240412	9170	-76.12	20230814	2155	1.62	20240412	3.09	N	377220	100	28 억		64369	N	N	0	N	00	N
103	20240412	111053	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2200	-30	5	-1.35	262531045	119572	63.82	2195	2240	2155	2895	1565	2230	2195.59	0.23	0	12477	2423	2326	2268	2171	2113	2375	2220	28	665	100	1690	5	1	28310000	623	-5.63	0.81	12	0.42	-391.00	2707.00	4585	20230814	-52.02	2155	20240412	2.09	3580	-38.55	20240313	2155	2.09	20240412	9170	-76.01	20230814	2155	2.09	20240412	3.09	N	377220	100	28 억		64369	N	N	0	N	00	N
104	20240412	101054	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2195	-35	5	-1.57	181480560	82395	43.98	2195	2240	2170	2895	1565	2230	2202.57	0.23	0	-941	2423	2326	2268	2171	2113	2375	2220	28	665	100	1690	5	1	28310000	621	-5.61	0.81	12	0.29	-391.00	2707.00	4585	20230814	-52.13	2170	20240412	1.15	3580	-38.69	20240313	2170	1.15	20240412	9170	-76.06	20230814	2170	1.15	20240412	3.09	N	377220	100	28 억		64369	N	N	0	N	00	N
105	20240412	091055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	-15	5	-0.67	111973425	50659	27.04	2195	2240	2195	2895	1565	2230	2210.34	0.23	0	6399	2423	2326	2268	2171	2113	2375	2220	28	665	100	1690	5	1	28310000	627	-5.66	0.82	12	0.18	-391.00	2707.00	4585	20230814	-51.69	2190	20240409	1.14	3580	-38.13	20240313	2190	1.14	20240409	9170	-75.85	20230814	2190	1.14	20240409	3.09	N	377220	100	28 억		64369	N	N	0	N	00	N
106	20240411	161051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	0	3	0.00	422938790	185852	120.42	2210	2365	2210	2895	1565	2230	2276.87	0.19	0	9983	2336	2282	2236	2182	2136	2280	2180	28	665	100	1690	5	1	28310000	631	-5.70	0.82	12	0.66	-391.00	2707.00	4585	20230814	-51.36	2190	20240409	1.83	3580	-37.71	20240313	2190	1.83	20240409	9170	-75.68	20230814	2190	1.83	20240409	2.97	N	377220	100	28 억		54406	N	N	0	N	00	N
107	20240411	151053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2240	10	2	0.45	396589020	174047	112.77	2210	2365	2210	2895	1565	2230	2279.25	0.19	0	9972	2336	2282	2236	2182	2136	2280	2180	28	665	100	1690	5	1	28310000	634	-5.73	0.83	12	0.61	-391.00	2707.00	4585	20230814	-51.15	2190	20240409	2.28	3580	-37.43	20240313	2190	2.28	20240409	9170	-75.57	20230814	2190	2.28	20240409	2.97	N	377220	100	28 억		54406	N	N	0	N	00	N
108	20240411	141051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2245	15	2	0.67	354461525	155223	100.57	2210	2365	2210	2895	1565	2230	2284.33	0.19	0	10587	2336	2282	2236	2182	2136	2280	2180	28	665	100	1690	5	1	28310000	636	-5.74	0.83	12	0.55	-391.00	2707.00	4585	20230814	-51.04	2190	20240409	2.51	3580	-37.29	20240313	2190	2.51	20240409	9170	-75.52	20230814	2190	2.51	20240409	2.97	N	377220	100	28 억		54406	N	N	0	N	00	N
109	20240411	131038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2265	35	2	1.57	336180195	147092	95.30	2210	2365	2210	2895	1565	2230	2286.35	0.19	0	10617	2336	2282	2236	2182	2136	2280	2180	28	665	100	1690	5	1	28310000	641	-5.79	0.84	12	0.52	-391.00	2707.00	4585	20230814	-50.60	2190	20240409	3.42	3580	-36.73	20240313	2190	3.42	20240409	9170	-75.30	20230814	2190	3.42	20240409	2.97	N	377220	100	28 억		54406	N	N	0	N	00	N
110	20240411	121053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2260	30	2	1.35	324391660	141857	91.91	2210	2365	2210	2895	1565	2230	2287.64	0.19	0	12026	2336	2282	2236	2182	2136	2280	2180	28	665	100	1690	5	1	28310000	640	-5.78	0.83	12	0.50	-391.00	2707.00	4585	20230814	-50.71	2190	20240409	3.20	3580	-36.87	20240313	2190	3.20	20240409	9170	-75.35	20230814	2190	3.20	20240409	2.97	N	377220	100	28 억		54406	N	N	0	N	00	N
111	20240411	111043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2260	30	2	1.35	301537330	131713	85.34	2210	2365	2210	2895	1565	2230	2290.36	0.19	0	13145	2336	2282	2236	2182	2136	2280	2180	28	665	100	1690	5	1	28310000	640	-5.78	0.83	12	0.47	-391.00	2707.00	4585	20230814	-50.71	2190	20240409	3.20	3580	-36.87	20240313	2190	3.20	20240409	9170	-75.35	20230814	2190	3.20	20240409	2.97	N	377220	100	28 억		54406	N	N	0	N	00	N
112	20240411	101048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	20	2	0.90	277372635	120996	78.40	2210	2365	2210	2895	1565	2230	2293.56	0.19	0	10637	2336	2282	2236	2182	2136	2280	2180	28	665	100	1690	5	1	28310000	637	-5.75	0.83	12	0.43	-391.00	2707.00	4585	20230814	-50.93	2190	20240409	2.74	3580	-37.15	20240313	2190	2.74	20240409	9170	-75.46	20230814	2190	2.74	20240409	2.97	N	377220	100	28 억		54406	N	N	0	N	00	N
113	20240411	091049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2260	30	2	1.35	41880415	18715	12.13	2210	2275	2210	2895	1565	2230	2238.83	0.19	0	-726	2336	2282	2236	2182	2136	2280	2180	28	665	100	1690	5	1	28310000	640	-5.78	0.83	12	0.07	-391.00	2707.00	4585	20230814	-50.71	2190	20240409	3.20	3580	-36.87	20240313	2190	3.20	20240409	9170	-75.35	20230814	2190	3.20	20240409	2.97	N	377220	100	28 억		54406	N	N	0	N	00	N
114	20240409	161031	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2230	-20	5	-0.89	333758170	150203	44.44	2230	2290	2190	2925	1575	2250	2222.04	0.19	0	1841	2456	2352	2301	2197	2146	2327	2172	28	675	100	1710	5	1	28310000	631	-5.70	0.82	12	0.53	-391.00	2707.00	4585	20230814	-51.36	2190	20240409	1.83	3580	-37.71	20240313	2190	1.83	20240409	9170	-75.68	20230814	2190	1.83	20240409	2.75	N	377220	100	28 억		52585	N	N	0	N	00	N
115	20240409	151036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2215	-35	5	-1.56	309813710	139428	41.25	2230	2290	2190	2925	1575	2250	2222.03	0.19	0	3084	2456	2352	2301	2197	2146	2327	2172	28	675	100	1710	5	1	28310000	627	-5.66	0.82	12	0.49	-391.00	2707.00	4585	20230814	-51.69	2190	20240409	1.14	3580	-38.13	20240313	2190	1.14	20240409	9170	-75.85	20230814	2190	1.14	20240409	2.75	N	377220	100	28 억		52585	N	N	0	N	00	N
116	20240409	141041	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2215	-35	5	-1.56	291702405	131231	38.83	2230	2290	2190	2925	1575	2250	2222.82	0.19	0	3720	2456	2352	2301	2197	2146	2327	2172	28	675	100	1710	5	1	28310000	627	-5.66	0.82	12	0.46	-391.00	2707.00	4585	20230814	-51.69	2190	20240409	1.14	3580	-38.13	20240313	2190	1.14	20240409	9170	-75.85	20230814	2190	1.14	20240409	2.75	N	377220	100	28 억		52585	N	N	0	N	00	N
117	20240409	131033	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2210	-40	5	-1.78	265594005	119386	35.32	2230	2290	2190	2925	1575	2250	2224.67	0.19	0	2836	2456	2352	2301	2197	2146	2327	2172	28	675	100	1710	5	1	28310000	626	-5.65	0.82	12	0.42	-391.00	2707.00	4585	20230814	-51.80	2190	20240409	0.91	3580	-38.27	20240313	2190	0.91	20240409	9170	-75.90	20230814	2190	0.91	20240409	2.75	N	377220	100	28 억		52585	N	N	0	N	00	N
118	20240409	121039	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2205	-45	5	-2.00	237397470	106554	31.53	2230	2290	2195	2925	1575	2250	2227.95	0.19	0	2252	2456	2352	2301	2197	2146	2327	2172	28	675	100	1710	5	1	28310000	624	-5.64	0.81	12	0.38	-391.00	2707.00	4585	20230814	-51.91	2195	20240409	0.46	3580	-38.41	20240313	2195	0.46	20240409	9170	-75.95	20230814	2195	0.46	20240409	2.75	N	377220	100	28 억		52585	N	N	0	N	00	N
119	20240409	111036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2225	-25	5	-1.11	211390610	94773	28.04	2230	2290	2195	2925	1575	2250	2230.49	0.19	0	3029	2456	2352	2301	2197	2146	2327	2172	28	675	100	1710	5	1	28310000	630	-5.69	0.82	12	0.33	-391.00	2707.00	4585	20230814	-51.47	2195	20240409	1.37	3580	-37.85	20240313	2195	1.37	20240409	9170	-75.74	20230814	2195	1.37	20240409	2.75	N	377220	100	28 억		52585	N	N	0	N	00	N
120	20240409	101030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2255	5	2	0.22	103889845	46216	13.67	2230	2290	2230	2925	1575	2250	2247.92	0.19	0	1399	2456	2352	2301	2197	2146	2327	2172	28	675	100	1710	5	1	28310000	638	-5.77	0.83	12	0.16	-391.00	2707.00	4585	20230814	-50.82	2230	20240409	1.12	3580	-37.01	20240313	2230	1.12	20240409	9170	-75.41	20230814	2230	1.12	20240409	2.75	N	377220	100	28 억		52585	N	N	0	N	00	N
121	20240409	091050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2265	15	2	0.67	40080500	17874	5.29	2230	2290	2230	2925	1575	2250	2242.39	0.19	0	3921	2456	2352	2301	2197	2146	2327	2172	28	675	100	1710	5	1	28310000	641	-5.79	0.84	12	0.06	-391.00	2707.00	4585	20230814	-50.60	2230	20240409	1.57	3580	-36.73	20240313	2230	1.57	20240409	9170	-75.30	20230814	2230	1.57	20240409	2.75	N	377220	100	28 억		52585	N	N	0	N	00	N
122	20240408	161028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2250	-155	5	-6.44	770053645	336022	100.47	2400	2405	2250	3125	1685	2405	2291.97	0.39	0	-56711	2481	2442	2396	2357	2311	2420	2335	28	720	100	1820	5	1	28310000	637	-5.75	0.83	12	1.19	-391.00	2707.00	4585	20230814	-50.93	2250	20240408	0.00	3580	-37.15	20240313	2250	0.00	20240408	9170	-75.46	20230814	2250	0.00	20240408	2.86	N	377220	100	28 억		109316	N	N	0	N	00	N
123	20240408	151038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2265	-140	5	-5.82	718936415	313329	93.68	2400	2405	2250	3125	1685	2405	2294.51	0.39	0	-56186	2481	2442	2396	2357	2311	2420	2335	28	720	100	1820	5	1	28310000	641	-5.79	0.84	12	1.11	-391.00	2707.00	4585	20230814	-50.60	2250	20240408	0.67	3580	-36.73	20240313	2250	0.67	20240408	9170	-75.30	20230814	2250	0.67	20240408	2.86	N	377220	100	28 억		109316	N	N	0	N	00	N
124	20240408	141036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2260	-145	5	-6.03	636378105	276783	82.75	2400	2405	2255	3125	1685	2405	2299.19	0.39	0	-55850	2481	2442	2396	2357	2311	2420	2335	28	720	100	1820	5	1	28310000	640	-5.78	0.83	12	0.98	-391.00	2707.00	4585	20230814	-50.71	2255	20240408	0.22	3580	-36.87	20240313	2255	0.22	20240408	9170	-75.35	20230814	2255	0.22	20240408	2.86	N	377220	100	28 억		109316	N	N	0	N	00	N
125	20240408	131030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2285	-120	5	-4.99	505103920	219128	65.52	2400	2405	2280	3125	1685	2405	2305.06	0.39	0	-34948	2481	2442	2396	2357	2311	2420	2335	28	720	100	1820	5	1	28310000	647	-5.84	0.84	12	0.77	-391.00	2707.00	4585	20230814	-50.16	2280	20240408	0.22	3580	-36.17	20240313	2280	0.22	20240408	9170	-75.08	20230814	2280	0.22	20240408	2.86	N	377220	100	28 억		109316	N	N	0	N	00	N
126	20240408	121038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2300	-105	5	-4.37	455107830	197333	59.00	2400	2405	2280	3125	1685	2405	2306.29	0.39	0	-27918	2481	2442	2396	2357	2311	2420	2335	28	720	100	1820	5	1	28310000	651	-5.88	0.85	12	0.70	-391.00	2707.00	4585	20230814	-49.84	2280	20240408	0.88	3580	-35.75	20240313	2280	0.88	20240408	9170	-74.92	20230814	2280	0.88	20240408	2.86	N	377220	100	28 억		109316	N	N	0	N	00	N
127	20240408	111039	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2295	-110	5	-4.57	389340895	168687	50.44	2400	2405	2280	3125	1685	2405	2308.07	0.39	0	-37116	2481	2442	2396	2357	2311	2420	2335	28	720	100	1820	5	1	28310000	650	-5.87	0.85	12	0.60	-391.00	2707.00	4585	20230814	-49.95	2280	20240408	0.66	3580	-35.89	20240313	2280	0.66	20240408	9170	-74.97	20230814	2280	0.66	20240408	2.86	N	377220	100	28 억		109316	N	N	0	N	00	N
128	20240408	101026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2295	-110	5	-4.57	284955865	123168	36.83	2400	2405	2280	3125	1685	2405	2313.55	0.39	0	-28231	2481	2442	2396	2357	2311	2420	2335	28	720	100	1820	5	1	28310000	650	-5.87	0.85	12	0.44	-391.00	2707.00	4585	20230814	-49.95	2280	20240408	0.66	3580	-35.89	20240313	2280	0.66	20240408	9170	-74.97	20230814	2280	0.66	20240408	2.86	N	377220	100	28 억		109316	N	N	0	N	00	N
129	20240408	091038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2325	-80	5	-3.33	60366070	25719	7.69	2400	2405	2320	3125	1685	2405	2347.14	0.39	0	-10026	2481	2442	2396	2357	2311	2420	2335	28	720	100	1820	5	1	28310000	658	-5.95	0.86	12	0.09	-391.00	2707.00	4585	20230814	-49.29	2320	20240408	0.22	3580	-35.06	20240313	2320	0.22	20240408	9170	-74.65	20230814	2320	0.22	20240408	2.86	N	377220	100	28 억		109316	N	N	0	N	00	N
130	20240405	161031	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2405	-95	5	-3.80	772756130	322457	29.45	2420	2435	2350	3250	1750	2500	2396.35	0.52	53072	-37856	2863	2681	2523	2341	2183	2772	2432	28	750	100	1900	5	1	28310000	681	-6.15	0.89	12	1.14	-391.00	2707.00	4585	20230814	-47.55	2350	20240405	2.34	3580	-32.82	20240313	2350	2.34	20240405	9170	-73.77	20230814	2350	2.34	20240405	5.69	N	377220	100	28 억		147662	N	N	0	N	00	N
131	20240405	151028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2380	-120	5	-4.80	719168370	300201	27.42	2420	2435	2350	3250	1750	2500	2395.55	0.52	53072	-29923	2863	2681	2523	2341	2183	2772	2432	28	750	100	1900	5	1	28310000	674	-6.09	0.88	12	1.06	-391.00	2707.00	4585	20230814	-48.09	2350	20240405	1.28	3580	-33.52	20240313	2350	1.28	20240405	9170	-74.05	20230814	2350	1.28	20240405	5.69	N	377220	100	28 억		147662	N	N	0	N	00	N
132	20240405	141026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2380	-120	5	-4.80	654656145	273118	24.94	2420	2435	2350	3250	1750	2500	2396.89	0.52	53072	-21168	2863	2681	2523	2341	2183	2772	2432	28	750	100	1900	5	1	28310000	674	-6.09	0.88	12	0.96	-391.00	2707.00	4585	20230814	-48.09	2350	20240405	1.28	3580	-33.52	20240313	2350	1.28	20240405	9170	-74.05	20230814	2350	1.28	20240405	5.69	N	377220	100	28 억		147662	N	N	0	N	00	N
133	20240405	131023	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2400	-100	5	-4.00	593577545	247464	22.60	2420	2435	2350	3250	1750	2500	2398.56	0.52	53072	-20544	2863	2681	2523	2341	2183	2772	2432	28	750	100	1900	5	1	28310000	679	-6.14	0.89	12	0.87	-391.00	2707.00	4585	20230814	-47.66	2350	20240405	2.13	3580	-32.96	20240313	2350	2.13	20240405	9170	-73.83	20230814	2350	2.13	20240405	5.69	N	377220	100	28 억		147662	N	N	0	N	00	N
134	20240405	121027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2395	-105	5	-4.20	547742865	228330	20.85	2420	2435	2350	3250	1750	2500	2398.81	0.52	53072	-12288	2863	2681	2523	2341	2183	2772	2432	28	750	100	1900	5	1	28310000	678	-6.13	0.88	12	0.81	-391.00	2707.00	4585	20230814	-47.76	2350	20240405	1.91	3580	-33.10	20240313	2350	1.91	20240405	9170	-73.88	20230814	2350	1.91	20240405	5.69	N	377220	100	28 억		147662	N	N	0	N	00	N
135	20240405	111035	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2400	-100	5	-4.00	449883230	187323	17.11	2420	2435	2350	3250	1750	2500	2401.53	0.52	53072	3796	2863	2681	2523	2341	2183	2772	2432	28	750	100	1900	5	1	28310000	679	-6.14	0.89	12	0.66	-391.00	2707.00	4585	20230814	-47.66	2350	20240405	2.13	3580	-32.96	20240313	2350	2.13	20240405	9170	-73.83	20230814	2350	2.13	20240405	5.69	N	377220	100	28 억		147662	N	N	0	N	00	N
136	20240405	100901	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2425	-75	5	-3.00	325396420	135610	12.39	2420	2435	2350	3250	1750	2500	2399.34	0.52	53072	9545	2863	2681	2523	2341	2183	2772	2432	28	750	100	1900	5	1	28310000	687	-6.20	0.90	12	0.48	-391.00	2707.00	4585	20230814	-47.11	2350	20240405	3.19	3580	-32.26	20240313	2350	3.19	20240405	9170	-73.56	20230814	2350	3.19	20240405	5.69	N	377220	100	28 억		147662	N	N	0	N	00	N
137	20240405	091015	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2410	-90	5	-3.60	182988150	76445	6.98	2420	2420	2350	3250	1750	2500	2393.43	0.52	53072	5169	2863	2681	2523	2341	2183	2772	2432	28	750	100	1900	5	1	28310000	682	-6.16	0.89	12	0.27	-391.00	2707.00	4585	20230814	-47.44	2350	20240405	2.55	3580	-32.68	20240313	2350	2.55	20240405	9170	-73.72	20230814	2350	2.55	20240405	5.69	N	377220	100	28 억		147662	N	N	0	N	00	N
138	20240404	161011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	135	2	5.71	2744310915	1076390	315.88	2365	2705	2365	3070	1660	2365	2549.56	0.02	0	85614	2548	2456	2403	2311	2258	2430	2285	14	705	100	1790	5	1	14155000	354	-6.39	0.92	12	7.60	-391.00	2707.00	4585	20230814	-45.47	2350	20240403	6.38	3580	-30.17	20240313	2350	6.38	20240403	9170	-72.74	20230814	2350	6.38	20240403	5.59	N	377220	100	14 억		2364	N	N	0	N	00	N
139	20240404	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	115	2	4.86	2667694120	1045728	306.89	2365	2705	2365	3070	1660	2365	2551.04	0.02	0	93233	2548	2456	2403	2311	2258	2430	2285	14	705	100	1790	5	1	14155000	351	-6.34	0.92	12	7.39	-391.00	2707.00	4585	20230814	-45.91	2350	20240403	5.53	3580	-30.73	20240313	2350	5.53	20240403	9170	-72.96	20230814	2350	5.53	20240403	5.59	N	377220	100	14 억		2364	N	N	0	N	00	N
140	20240404	141018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	100	2	4.23	2544148425	995308	292.09	2365	2705	2365	3070	1660	2365	2556.14	0.02	0	87256	2548	2456	2403	2311	2258	2430	2285	14	705	100	1790	5	1	14155000	349	-6.30	0.91	12	7.03	-391.00	2707.00	4585	20230814	-46.24	2350	20240403	4.89	3580	-31.15	20240313	2350	4.89	20240403	9170	-73.12	20230814	2350	4.89	20240403	5.59	N	377220	100	14 억		2364	N	N	0	N	00	N
141	20240404	131005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	120	2	5.07	2492859345	974486	285.98	2365	2705	2365	3070	1660	2365	2558.13	0.02	0	90399	2548	2456	2403	2311	2258	2430	2285	14	705	100	1790	5	1	14155000	352	-6.36	0.92	12	6.88	-391.00	2707.00	4585	20230814	-45.80	2350	20240403	5.74	3580	-30.59	20240313	2350	5.74	20240403	9170	-72.90	20230814	2350	5.74	20240403	5.59	N	377220	100	14 억		2364	N	N	0	N	00	N
142	20240404	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	110	2	4.65	2451203710	957692	281.05	2365	2705	2365	3070	1660	2365	2559.49	0.02	0	92347	2548	2456	2403	2311	2258	2430	2285	14	705	100	1790	5	1	14155000	350	-6.33	0.91	12	6.77	-391.00	2707.00	4585	20230814	-46.02	2350	20240403	5.32	3580	-30.87	20240313	2350	5.32	20240403	9170	-73.01	20230814	2350	5.32	20240403	5.59	N	377220	100	14 억		2364	N	N	0	N	00	N
143	20240404	111013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2505	140	2	5.92	2319121920	904501	265.44	2365	2705	2365	3070	1660	2365	2563.98	0.02	0	97571	2548	2456	2403	2311	2258	2430	2285	14	705	100	1790	5	1	14155000	355	-6.41	0.93	12	6.39	-391.00	2707.00	4585	20230814	-45.37	2350	20240403	6.60	3580	-30.03	20240313	2350	6.60	20240403	9170	-72.68	20230814	2350	6.60	20240403	5.59	N	377220	100	14 억		2364	N	N	0	N	00	N
144	20240404	101010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	155	2	6.55	2136127955	831456	244.00	2365	2705	2365	3070	1660	2365	2569.14	0.02	0	70083	2548	2456	2403	2311	2258	2430	2285	14	705	100	1790	5	1	14155000	357	-6.45	0.93	12	5.87	-391.00	2707.00	4585	20230814	-45.04	2350	20240403	7.23	3580	-29.61	20240313	2350	7.23	20240403	9170	-72.52	20230814	2350	7.23	20240403	5.59	N	377220	100	14 억		2364	N	N	0	N	00	N
145	20240404	091014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2515	150	2	6.34	389646075	157118	46.11	2365	2545	2365	3070	1660	2365	2479.96	0.02	0	31354	2548	2456	2403	2311	2258	2430	2285	14	705	100	1790	5	1	14155000	356	-6.43	0.93	12	1.11	-391.00	2707.00	4585	20230814	-45.15	2350	20240403	7.02	3580	-29.75	20240313	2350	7.02	20240403	9170	-72.57	20230814	2350	7.02	20240403	5.59	N	377220	100	14 억		2364	N	N	0	N	00	N
146	20240403	161009	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2365	-155	5	-6.15	796740150	333983	139.78	2460	2495	2350	3275	1765	2520	2385.44	0.15	0	-19432	2680	2600	2560	2480	2440	2580	2460	14	755	100	1910	5	1	14155000	335	-6.05	0.87	12	2.36	-391.00	2707.00	4585	20230814	-48.42	2350	20240403	0.64	3580	-33.94	20240313	2350	0.64	20240403	9170	-74.21	20230814	2350	0.64	20240403	5.61	N	377220	100	14 억		20818	N	N	0	N	00	N
147	20240403	151010	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2375	-145	5	-5.75	751504820	314877	131.78	2460	2495	2350	3275	1765	2520	2386.40	0.15	0	-19560	2680	2600	2560	2480	2440	2580	2460	14	755	100	1910	5	1	14155000	336	-6.07	0.88	12	2.22	-391.00	2707.00	4585	20230814	-48.20	2350	20240403	1.06	3580	-33.66	20240313	2350	1.06	20240403	9170	-74.10	20230814	2350	1.06	20240403	5.61	N	377220	100	14 억		20818	N	N	0	N	00	N
148	20240403	140958	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2395	-125	5	-4.96	690389125	289101	120.99	2460	2495	2350	3275	1765	2520	2387.77	0.15	0	-19756	2680	2600	2560	2480	2440	2580	2460	14	755	100	1910	5	1	14155000	339	-6.13	0.88	12	2.04	-391.00	2707.00	4585	20230814	-47.76	2350	20240403	1.91	3580	-33.10	20240313	2350	1.91	20240403	9170	-73.88	20230814	2350	1.91	20240403	5.61	N	377220	100	14 억		20818	N	N	0	N	00	N
149	20240403	131005	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2385	-135	5	-5.36	675140680	282708	118.32	2460	2495	2350	3275	1765	2520	2387.83	0.15	0	-19799	2680	2600	2560	2480	2440	2580	2460	14	755	100	1910	5	1	14155000	338	-6.10	0.88	12	2.00	-391.00	2707.00	4585	20230814	-47.98	2350	20240403	1.49	3580	-33.38	20240313	2350	1.49	20240403	9170	-73.99	20230814	2350	1.49	20240403	5.61	N	377220	100	14 억		20818	N	N	0	N	00	N
150	20240403	120958	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2370	-150	5	-5.95	636719315	266597	111.57	2460	2495	2350	3275	1765	2520	2388.01	0.15	0	-23671	2680	2600	2560	2480	2440	2580	2460	14	755	100	1910	5	1	14155000	335	-6.06	0.88	12	1.88	-391.00	2707.00	4585	20230814	-48.31	2350	20240403	0.85	3580	-33.80	20240313	2350	0.85	20240403	9170	-74.15	20230814	2350	0.85	20240403	5.61	N	377220	100	14 억		20818	N	N	0	N	00	N
151	20240403	111005	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2365	-155	5	-6.15	573481375	239911	100.41	2460	2495	2350	3275	1765	2520	2390.05	0.15	0	-24459	2680	2600	2560	2480	2440	2580	2460	14	755	100	1910	5	1	14155000	335	-6.05	0.87	12	1.69	-391.00	2707.00	4585	20230814	-48.42	2350	20240403	0.64	3580	-33.94	20240313	2350	0.64	20240403	9170	-74.21	20230814	2350	0.64	20240403	5.61	N	377220	100	14 억		20818	N	N	0	N	00	N
152	20240403	101004	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2360	-160	5	-6.35	487411795	203435	85.14	2460	2495	2350	3275	1765	2520	2395.53	0.15	0	-21033	2680	2600	2560	2480	2440	2580	2460	14	755	100	1910	5	1	14155000	334	-6.04	0.87	12	1.44	-391.00	2707.00	4585	20230814	-48.53	2350	20240403	0.43	3580	-34.08	20240313	2350	0.43	20240403	9170	-74.26	20230814	2350	0.43	20240403	5.61	N	377220	100	14 억		20818	N	N	0	N	00	N
153	20240403	091006	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2360	-160	5	-6.35	278741865	115231	48.23	2460	2495	2350	3275	1765	2520	2418.43	0.15	0	-4725	2680	2600	2560	2480	2440	2580	2460	14	755	100	1910	5	1	14155000	334	-6.04	0.87	12	0.81	-391.00	2707.00	4585	20230814	-48.53	2350	20240403	0.43	3580	-34.08	20240313	2350	0.43	20240403	9170	-74.26	20230814	2350	0.43	20240403	5.61	N	377220	100	14 억		20818	N	N	0	N	00	N
154	20240402	160951	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2520	-95	5	-3.63	613936050	237620	118.90	2640	2640	2520	3395	1835	2615	2583.63	0.36	0	-29701	2691	2652	2611	2572	2531	2672	2592	14	780	100	1980	5	1	14155000	357	-6.45	0.93	12	1.68	-391.00	2707.00	4585	20230814	-45.04	2520	20240402	0.00	3580	-29.61	20240313	2520	0.00	20240402	9170	-72.52	20230814	2520	0.00	20240402	5.85	N	377220	100	14 억		50529	N	N	0	N	00	N
155	20240402	150959	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2555	-60	5	-2.29	541110840	208809	104.48	2640	2640	2545	3395	1835	2615	2591.36	0.36	0	-30153	2691	2652	2611	2572	2531	2672	2592	14	780	100	1980	5	1	14155000	362	-6.53	0.94	12	1.48	-391.00	2707.00	4585	20230814	-44.27	2545	20240402	0.39	3580	-28.63	20240313	2545	0.39	20240402	9170	-72.14	20230814	2545	0.39	20240402	5.85	N	377220	100	14 억		50529	N	N	0	N	00	N
156	20240402	141001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2590	-25	5	-0.96	457391260	176154	88.14	2640	2640	2575	3395	1835	2615	2596.49	0.36	0	-27562	2691	2652	2611	2572	2531	2672	2592	14	780	100	1980	5	1	14155000	367	-6.62	0.96	12	1.24	-391.00	2707.00	4585	20230814	-43.51	2570	20240401	0.78	3580	-27.65	20240313	2570	0.78	20240401	9170	-71.76	20230814	2570	0.78	20240401	5.85	N	377220	100	14 억		50529	N	N	0	N	00	N
157	20240402	130946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2600	-15	5	-0.57	254814370	97697	48.89	2640	2640	2595	3395	1835	2615	2608.18	0.36	0	-13893	2691	2652	2611	2572	2531	2672	2592	14	780	100	1980	5	1	14155000	368	-6.65	0.96	12	0.69	-391.00	2707.00	4585	20230814	-43.29	2570	20240401	1.17	3580	-27.37	20240313	2570	1.17	20240401	9170	-71.65	20230814	2570	1.17	20240401	5.85	N	377220	100	14 억		50529	N	N	0	N	00	N
158	20240402	120946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2595	-20	5	-0.76	204035925	78168	39.11	2640	2640	2595	3395	1835	2615	2610.19	0.36	0	-11132	2691	2652	2611	2572	2531	2672	2592	14	780	100	1980	5	1	14155000	367	-6.64	0.96	12	0.55	-391.00	2707.00	4585	20230814	-43.40	2570	20240401	0.97	3580	-27.51	20240313	2570	0.97	20240401	9170	-71.70	20230814	2570	0.97	20240401	5.85	N	377220	100	14 억		50529	N	N	0	N	00	N
159	20240402	110947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2620	5	2	0.19	153303820	58680	29.36	2640	2640	2595	3395	1835	2615	2612.52	0.36	0	-10546	2691	2652	2611	2572	2531	2672	2592	14	780	100	1980	5	1	14155000	371	-6.70	0.97	12	0.41	-391.00	2707.00	4585	20230814	-42.86	2570	20240401	1.95	3580	-26.82	20240313	2570	1.95	20240401	9170	-71.43	20230814	2570	1.95	20240401	5.85	N	377220	100	14 억		50529	N	N	0	N	00	N
160	20240402	100951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2615	0	3	0.00	123431920	47230	23.63	2640	2640	2595	3395	1835	2615	2613.41	0.36	0	-10129	2691	2652	2611	2572	2531	2672	2592	14	780	100	1980	5	1	14155000	370	-6.69	0.97	12	0.33	-391.00	2707.00	4585	20230814	-42.97	2570	20240401	1.75	3580	-26.96	20240313	2570	1.75	20240401	9170	-71.48	20230814	2570	1.75	20240401	5.85	N	377220	100	14 억		50529	N	N	0	N	00	N
161	20240402	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2630	15	2	0.57	33206105	12609	6.31	2640	2640	2615	3395	1835	2615	2634.27	0.36	0	-1737	2691	2652	2611	2572	2531	2672	2592	14	780	100	1980	5	1	14155000	372	-6.73	0.97	12	0.09	-391.00	2707.00	4585	20230814	-42.64	2570	20240401	2.33	3580	-26.54	20240313	2570	2.33	20240401	9170	-71.32	20230814	2570	2.33	20240401	5.85	N	377220	100	14 억		50529	N	N	0	N	00	N
162	20240401	160946	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2615	10	2	0.38	508200135	195251	30.79	2575	2650	2570	3385	1825	2605	2602.73	0.26	0	13891	2791	2697	2651	2557	2511	2675	2535	14	780	100	1970	5	1	14155000	370	-6.69	0.97	12	1.38	-391.00	2707.00	4585	20230814	-42.97	2570	20240401	1.75	3580	-26.96	20240313	2570	1.75	20240401	9170	-71.48	20230814	2570	1.75	20240401	5.89	N	377220	100	14 억		36825	N	N	0	N	00	N
163	20240401	150949	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2610	5	2	0.19	477827690	183628	28.96	2575	2650	2570	3385	1825	2605	2602.15	0.26	0	17781	2791	2697	2651	2557	2511	2675	2535	14	780	100	1970	5	1	14155000	369	-6.68	0.96	12	1.30	-391.00	2707.00	4585	20230814	-43.08	2570	20240401	1.56	3580	-27.09	20240313	2570	1.56	20240401	9170	-71.54	20230814	2570	1.56	20240401	5.89	N	377220	100	14 억		36825	N	N	0	N	00	N
164	20240401	140944	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2595	-10	5	-0.38	396021490	152145	23.99	2575	2650	2570	3385	1825	2605	2602.92	0.26	0	15051	2791	2697	2651	2557	2511	2675	2535	14	780	100	1970	5	1	14155000	367	-6.64	0.96	12	1.07	-391.00	2707.00	4585	20230814	-43.40	2570	20240401	0.97	3580	-27.51	20240313	2570	0.97	20240401	9170	-71.70	20230814	2570	0.97	20240401	5.89	N	377220	100	14 억		36825	N	N	0	N	00	N
165	20240401	130940	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2610	5	2	0.19	333639250	128114	20.20	2575	2650	2570	3385	1825	2605	2604.24	0.26	0	14909	2791	2697	2651	2557	2511	2675	2535	14	780	100	1970	5	1	14155000	369	-6.68	0.96	12	0.91	-391.00	2707.00	4585	20230814	-43.08	2570	20240401	1.56	3580	-27.09	20240313	2570	1.56	20240401	9170	-71.54	20230814	2570	1.56	20240401	5.89	N	377220	100	14 억		36825	N	N	0	N	00	N
166	20240401	120947	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2605	0	3	0.00	311530100	119623	18.86	2575	2650	2570	3385	1825	2605	2604.27	0.26	0	14461	2791	2697	2651	2557	2511	2675	2535	14	780	100	1970	5	1	14155000	369	-6.66	0.96	12	0.85	-391.00	2707.00	4585	20230814	-43.18	2570	20240401	1.36	3580	-27.23	20240313	2570	1.36	20240401	9170	-71.59	20230814	2570	1.36	20240401	5.89	N	377220	100	14 억		36825	N	N	0	N	00	N
167	20240401	110946	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2610	5	2	0.19	258982975	99478	15.69	2575	2650	2570	3385	1825	2605	2603.42	0.26	0	14832	2791	2697	2651	2557	2511	2675	2535	14	780	100	1970	5	1	14155000	369	-6.68	0.96	12	0.70	-391.00	2707.00	4585	20230814	-43.08	2570	20240401	1.56	3580	-27.09	20240313	2570	1.56	20240401	9170	-71.54	20230814	2570	1.56	20240401	5.89	N	377220	100	14 억		36825	N	N	0	N	00	N
168	20240401	100943	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2625	20	2	0.77	200087570	76944	12.13	2575	2650	2570	3385	1825	2605	2600.43	0.26	0	12186	2791	2697	2651	2557	2511	2675	2535	14	780	100	1970	5	1	14155000	372	-6.71	0.97	12	0.54	-391.00	2707.00	4585	20230814	-42.75	2570	20240401	2.14	3580	-26.68	20240313	2570	2.14	20240401	9170	-71.37	20230814	2570	2.14	20240401	5.89	N	377220	100	14 억		36825	N	N	0	N	00	N
169	20240401	090942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2605	0	3	0.00	106117460	41080	6.48	2575	2605	2570	3385	1825	2605	2583.19	0.26	0	11788	2791	2697	2651	2557	2511	2675	2535	14	780	100	1970	5	1	14155000	369	-6.66	0.96	12	0.29	-391.00	2707.00	4585	20230814	-43.18	2570	20240401	1.36	3580	-27.23	20240313	2570	1.36	20240401	9170	-71.59	20230814	2570	1.36	20240401	5.89	N	377220	100	14 억		36825	N	N	0	N	00	N