KissMeData/103840/price/prices-20240301.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	20240329	160745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-20	5	-0.46	485393200	112461	42.24	4370	4370	4270	5680	3060	4370	4316.10	0.61	0	5887	4540	4455	4335	4250	4130	4395	4190	16	1310	100	2620	5	1	16366428	712	-18.12	1.70	12	0.69	-240.00	2562.00	7250	20230825	-40.00	2510	20230410	73.31	5500	-20.91	20240110	3950	10.13	20240308	7250	-40.00	20230825	2510	73.31	20230410	3.74	N	103840	100	16 억		99939	N	N	0	N	00	N
3	20240329	150748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-35	5	-0.80	406589125	94286	35.41	4370	4370	4270	5680	3060	4370	4312.30	0.61	0	6285	4540	4455	4335	4250	4130	4395	4190	16	1310	100	2620	5	1	16366428	709	-18.06	1.69	12	0.58	-240.00	2562.00	7250	20230825	-40.21	2510	20230410	72.71	5500	-21.18	20240110	3950	9.75	20240308	7250	-40.21	20230825	2510	72.71	20230410	3.74	N	103840	100	16 억		99939	N	N	0	N	00	N
4	20240329	140743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	-70	5	-1.60	366335145	84938	31.90	4370	4370	4270	5680	3060	4370	4312.97	0.61	0	8653	4540	4455	4335	4250	4130	4395	4190	16	1310	100	2620	5	1	16366428	704	-17.92	1.68	12	0.52	-240.00	2562.00	7250	20230825	-40.69	2510	20230410	71.31	5500	-21.82	20240110	3950	8.86	20240308	7250	-40.69	20230825	2510	71.31	20230410	3.74	N	103840	100	16 억		99939	N	N	0	N	00	N
5	20240329	130732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-75	5	-1.72	351833950	81573	30.64	4370	4370	4270	5680	3060	4370	4313.12	0.61	0	8517	4540	4455	4335	4250	4130	4395	4190	16	1310	100	2620	5	1	16366428	703	-17.90	1.68	12	0.50	-240.00	2562.00	7250	20230825	-40.76	2510	20230410	71.12	5500	-21.91	20240110	3950	8.73	20240308	7250	-40.76	20230825	2510	71.12	20230410	3.74	N	103840	100	16 억		99939	N	N	0	N	00	N
6	20240329	120740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	-55	5	-1.26	322374790	74727	28.07	4370	4370	4270	5680	3060	4370	4314.03	0.61	0	4592	4540	4455	4335	4250	4130	4395	4190	16	1310	100	2620	5	1	16366428	706	-17.98	1.68	12	0.46	-240.00	2562.00	7250	20230825	-40.48	2510	20230410	71.91	5500	-21.55	20240110	3950	9.24	20240308	7250	-40.48	20230825	2510	71.91	20230410	3.74	N	103840	100	16 억		99939	N	N	0	N	00	N
7	20240329	110729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	-45	5	-1.03	181663245	42047	15.79	4370	4370	4270	5680	3060	4370	4320.48	0.61	0	-6228	4540	4455	4335	4250	4130	4395	4190	16	1310	100	2620	5	1	16366428	708	-18.02	1.69	12	0.26	-240.00	2562.00	7250	20230825	-40.34	2510	20230410	72.31	5500	-21.36	20240110	3950	9.49	20240308	7250	-40.34	20230825	2510	72.31	20230410	3.74	N	103840	100	16 억		99939	N	N	0	N	00	N
8	20240329	100731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-85	5	-1.95	81608300	19013	7.14	4370	4370	4270	5680	3060	4370	4292.24	0.61	0	-2140	4540	4455	4335	4250	4130	4395	4190	16	1310	100	2620	5	1	16366428	701	-17.85	1.67	12	0.12	-240.00	2562.00	7250	20230825	-40.90	2510	20230410	70.72	5500	-22.09	20240110	3950	8.48	20240308	7250	-40.90	20230825	2510	70.72	20230410	3.74	N	103840	100	16 억		99939	N	N	0	N	00	N
9	20240329	090730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-90	5	-2.06	6416455	1485	0.56	4370	4370	4280	5680	3060	4370	4320.85	0.61	0	-208	4540	4455	4335	4250	4130	4395	4190	16	1310	100	2620	5	1	16366428	700	-17.83	1.67	12	0.01	-240.00	2562.00	7250	20230825	-40.97	2510	20230410	70.52	5500	-22.18	20240110	3950	8.35	20240308	7250	-40.97	20230825	2510	70.52	20230410	3.74	N	103840	100	16 억		99939	N	N	0	N	00	N
10	20240328	160737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-90	5	-2.02	1143496285	266097	292.06	4390	4420	4215	5790	3125	4460	4297.29	0.60	0	-10498	4533	4496	4443	4406	4353	4515	4425	16	1330	100	2670	5	1	16366428	715	-18.21	1.71	12	1.63	-240.00	2562.00	7250	20230825	-39.72	2510	20230410	74.10	5500	-20.55	20240110	3950	10.63	20240308	7250	-39.72	20230825	2510	74.10	20230410	3.64	N	103840	100	16 억		97430	N	N	0	N	00	N
11	20240328	150737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-180	5	-4.04	1038786720	242023	265.64	4390	4420	4215	5790	3125	4460	4292.10	0.60	0	3274	4533	4496	4443	4406	4353	4515	4425	16	1330	100	2670	5	1	16366428	700	-17.83	1.67	12	1.48	-240.00	2562.00	7250	20230825	-40.97	2510	20230410	70.52	5500	-22.18	20240110	3950	8.35	20240308	7250	-40.97	20230825	2510	70.52	20230410	3.64	N	103840	100	16 억		97430	N	N	0	N	00	N
12	20240328	140728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-210	5	-4.71	875493940	203745	223.62	4390	4420	4215	5790	3125	4460	4297.01	0.60	0	-8257	4533	4496	4443	4406	4353	4515	4425	16	1330	100	2670	5	1	16366428	696	-17.71	1.66	12	1.24	-240.00	2562.00	7250	20230825	-41.38	2510	20230410	69.32	5500	-22.73	20240110	3950	7.59	20240308	7250	-41.38	20230825	2510	69.32	20230410	3.64	N	103840	100	16 억		97430	N	N	0	N	00	N
13	20240328	130726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-165	5	-3.70	697296370	162068	177.88	4390	4420	4215	5790	3125	4460	4302.49	0.60	0	-10450	4533	4496	4443	4406	4353	4515	4425	16	1330	100	2670	5	1	16366428	703	-17.90	1.68	12	0.99	-240.00	2562.00	7250	20230825	-40.76	2510	20230410	71.12	5500	-21.91	20240110	3950	8.73	20240308	7250	-40.76	20230825	2510	71.12	20230410	3.64	N	103840	100	16 억		97430	N	N	0	N	00	N
14	20240328	120731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-175	5	-3.92	501607260	116250	127.59	4390	4420	4215	5790	3125	4460	4314.90	0.60	0	-1271	4533	4496	4443	4406	4353	4515	4425	16	1330	100	2670	5	1	16366428	701	-17.85	1.67	12	0.71	-240.00	2562.00	7250	20230825	-40.90	2510	20230410	70.72	5500	-22.09	20240110	3950	8.48	20240308	7250	-40.90	20230825	2510	70.72	20230410	3.64	N	103840	100	16 억		97430	N	N	0	N	00	N
15	20240328	110730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-175	5	-3.92	439806805	101845	111.78	4390	4420	4215	5790	3125	4460	4318.39	0.60	0	1951	4533	4496	4443	4406	4353	4515	4425	16	1330	100	2670	5	1	16366428	701	-17.85	1.67	12	0.62	-240.00	2562.00	7250	20230825	-40.90	2510	20230410	70.72	5500	-22.09	20240110	3950	8.48	20240308	7250	-40.90	20230825	2510	70.72	20230410	3.64	N	103840	100	16 억		97430	N	N	0	N	00	N
16	20240328	100723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	-160	5	-3.59	218358815	50185	55.08	4390	4420	4215	5790	3125	4460	4351.08	0.60	0	-2353	4533	4496	4443	4406	4353	4515	4425	16	1330	100	2670	5	1	16366428	704	-17.92	1.68	12	0.31	-240.00	2562.00	7250	20230825	-40.69	2510	20230410	71.31	5500	-21.82	20240110	3950	8.86	20240308	7250	-40.69	20230825	2510	71.31	20230410	3.64	N	103840	100	16 억		97430	N	N	0	N	00	N
17	20240328	090743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	-70	5	-1.57	47081215	10915	11.98	4390	4420	4215	5790	3125	4460	4313.44	0.60	0	342	4533	4496	4443	4406	4353	4515	4425	16	1330	100	2670	5	1	16366428	718	-18.29	1.71	12	0.07	-240.00	2562.00	7250	20230825	-39.45	2510	20230410	74.90	5500	-20.18	20240110	3950	11.14	20240308	7250	-39.45	20230825	2510	74.90	20230410	3.64	N	103840	100	16 억		97430	N	N	0	N	00	N
18	20240327	160740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	35	2	0.79	401851660	91009	114.21	4430	4480	4390	5750	3100	4425	4415.47	0.49	0	16837	4568	4496	4458	4386	4348	4477	4367	16	1325	100	2650	5	1	16366428	730	-18.58	1.74	12	0.56	-240.00	2562.00	7250	20230825	-38.48	2510	20230410	77.69	5500	-18.91	20240110	3950	12.91	20240308	7250	-38.48	20230825	2510	77.69	20230410	3.69	N	103840	100	16 억		80478	N	N	0	N	00	N
19	20240327	150742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	5	2	0.11	362895730	82220	103.18	4430	4480	4390	5750	3100	4425	4413.72	0.49	0	9764	4568	4496	4458	4386	4348	4477	4367	16	1325	100	2650	5	1	16366428	725	-18.46	1.73	12	0.50	-240.00	2562.00	7250	20230825	-38.90	2510	20230410	76.49	5500	-19.45	20240110	3950	12.15	20240308	7250	-38.90	20230825	2510	76.49	20230410	3.69	N	103840	100	16 억		80478	N	N	0	N	00	N
20	20240327	140741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-15	5	-0.34	281662280	63910	80.20	4430	4440	4390	5750	3100	4425	4407.17	0.49	0	-4099	4568	4496	4458	4386	4348	4477	4367	16	1325	100	2650	5	1	16366428	722	-18.38	1.72	12	0.39	-240.00	2562.00	7250	20230825	-39.17	2510	20230410	75.70	5500	-19.82	20240110	3950	11.65	20240308	7250	-39.17	20230825	2510	75.70	20230410	3.69	N	103840	100	16 억		80478	N	N	0	N	00	N
21	20240327	130740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-15	5	-0.34	240080835	54456	68.34	4430	4440	4390	5750	3100	4425	4408.71	0.49	0	-3011	4568	4496	4458	4386	4348	4477	4367	16	1325	100	2650	5	1	16366428	722	-18.38	1.72	12	0.33	-240.00	2562.00	7250	20230825	-39.17	2510	20230410	75.70	5500	-19.82	20240110	3950	11.65	20240308	7250	-39.17	20230825	2510	75.70	20230410	3.69	N	103840	100	16 억		80478	N	N	0	N	00	N
22	20240327	120742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-15	5	-0.34	211223330	47900	60.11	4430	4440	4390	5750	3100	4425	4409.67	0.49	0	-3083	4568	4496	4458	4386	4348	4477	4367	16	1325	100	2650	5	1	16366428	722	-18.38	1.72	12	0.29	-240.00	2562.00	7250	20230825	-39.17	2510	20230410	75.70	5500	-19.82	20240110	3950	11.65	20240308	7250	-39.17	20230825	2510	75.70	20230410	3.69	N	103840	100	16 억		80478	N	N	0	N	00	N
23	20240327	110738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	-5	5	-0.11	194925410	44206	55.47	4430	4440	4390	5750	3100	4425	4409.48	0.49	0	-941	4568	4496	4458	4386	4348	4477	4367	16	1325	100	2650	5	1	16366428	723	-18.42	1.73	12	0.27	-240.00	2562.00	7250	20230825	-39.03	2510	20230410	76.10	5500	-19.64	20240110	3950	11.90	20240308	7250	-39.03	20230825	2510	76.10	20230410	3.69	N	103840	100	16 억		80478	N	N	0	N	00	N
24	20240327	100734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	-20	5	-0.45	159034530	36084	45.28	4430	4440	4390	5750	3100	4425	4407.34	0.49	0	-733	4568	4496	4458	4386	4348	4477	4367	16	1325	100	2650	5	1	16366428	721	-18.35	1.72	12	0.22	-240.00	2562.00	7250	20230825	-39.24	2510	20230410	75.50	5500	-19.91	20240110	3950	11.52	20240308	7250	-39.24	20230825	2510	75.50	20230410	3.69	N	103840	100	16 억		80478	N	N	0	N	00	N
25	20240327	090740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-15	5	-0.34	12415285	2805	3.52	4430	4430	4410	5750	3100	4425	4426.13	0.49	0	-2451	4568	4496	4458	4386	4348	4477	4367	16	1325	100	2650	5	1	16366428	722	-18.38	1.72	12	0.02	-240.00	2562.00	7250	20230825	-39.17	2510	20230410	75.70	5500	-19.82	20240110	3950	11.65	20240308	7250	-39.17	20230825	2510	75.70	20230410	3.69	N	103840	100	16 억		80478	N	N	0	N	00	N
26	20240326	160634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4425	-75	5	-1.67	355434455	79656	94.78	4500	4530	4420	5850	3150	4500	4462.14	0.57	0	-13053	4633	4566	4483	4416	4333	4525	4375	16	1350	100	2700	5	1	16366428	724	-18.44	1.73	12	0.49	-240.00	2562.00	7250	20230825	-38.97	2510	20230410	76.29	5500	-19.55	20240110	3950	12.03	20240308	7250	-38.97	20230825	2510	76.29	20230410	3.80	N	103840	100	16 억		93409	N	N	0	N	00	N
27	20240326	150731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	-80	5	-1.78	346101015	77547	92.27	4500	4530	4420	5850	3150	4500	4463.11	0.57	0	-12056	4633	4566	4483	4416	4333	4525	4375	16	1350	100	2700	5	1	16366428	723	-18.42	1.73	12	0.47	-240.00	2562.00	7250	20230825	-39.03	2510	20230410	76.10	5500	-19.64	20240110	3950	11.90	20240308	7250	-39.03	20230825	2510	76.10	20230410	3.80	N	103840	100	16 억		93409	N	N	0	N	00	N
28	20240326	140727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-45	5	-1.00	254380095	56898	67.70	4500	4530	4445	5850	3150	4500	4470.81	0.57	0	-5836	4633	4566	4483	4416	4333	4525	4375	16	1350	100	2700	5	1	16366428	729	-18.56	1.74	12	0.35	-240.00	2562.00	7250	20230825	-38.55	2510	20230410	77.49	5500	-19.00	20240110	3950	12.78	20240308	7250	-38.55	20230825	2510	77.49	20230410	3.80	N	103840	100	16 억		93409	N	N	0	N	00	N
29	20240326	130725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-40	5	-0.89	213332140	47680	56.73	4500	4530	4450	5850	3150	4500	4474.25	0.57	0	-6738	4633	4566	4483	4416	4333	4525	4375	16	1350	100	2700	5	1	16366428	730	-18.58	1.74	12	0.29	-240.00	2562.00	7250	20230825	-38.48	2510	20230410	77.69	5500	-18.91	20240110	3950	12.91	20240308	7250	-38.48	20230825	2510	77.69	20230410	3.80	N	103840	100	16 억		93409	N	N	0	N	00	N
30	20240326	120726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	-10	5	-0.22	179191305	40054	47.66	4500	4530	4450	5850	3150	4500	4473.74	0.57	0	-1575	4633	4566	4483	4416	4333	4525	4375	16	1350	100	2700	5	1	16366428	735	-18.71	1.75	12	0.24	-240.00	2562.00	7250	20230825	-38.07	2510	20230410	78.88	5500	-18.36	20240110	3950	13.67	20240308	7250	-38.07	20230825	2510	78.88	20230410	3.80	N	103840	100	16 억		93409	N	N	0	N	00	N
31	20240326	110721	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-40	5	-0.89	135751020	30413	36.19	4500	4510	4450	5850	3150	4500	4463.59	0.57	0	-436	4633	4566	4483	4416	4333	4525	4375	16	1350	100	2700	5	1	16366428	730	-18.58	1.74	12	0.19	-240.00	2562.00	7250	20230825	-38.48	2510	20230410	77.69	5500	-18.91	20240110	3950	12.91	20240308	7250	-38.48	20230825	2510	77.69	20230410	3.80	N	103840	100	16 억		93409	N	N	0	N	00	N
32	20240326	100730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-40	5	-0.89	68512460	15366	18.28	4500	4500	4450	5850	3150	4500	4458.70	0.57	0	646	4633	4566	4483	4416	4333	4525	4375	16	1350	100	2700	5	1	16366428	730	-18.58	1.74	12	0.09	-240.00	2562.00	7250	20230825	-38.48	2510	20230410	77.69	5500	-18.91	20240110	3950	12.91	20240308	7250	-38.48	20230825	2510	77.69	20230410	3.80	N	103840	100	16 억		93409	N	N	0	N	00	N
33	20240326	090730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-40	5	-0.89	20700495	4639	5.52	4500	4500	4460	5850	3150	4500	4462.28	0.57	0	2865	4633	4566	4483	4416	4333	4525	4375	16	1350	100	2700	5	1	16366428	730	-18.58	1.74	12	0.03	-240.00	2562.00	7250	20230825	-38.48	2510	20230410	77.69	5500	-18.91	20240110	3950	12.91	20240308	7250	-38.48	20230825	2510	77.69	20230410	3.80	N	103840	100	16 억		93409	N	N	0	N	00	N
34	20240325	160754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	-10	5	-0.22	373898355	84017	15.56	4550	4550	4400	5860	3160	4510	4450.23	0.60	0	-2996	4810	4660	4490	4340	4170	4735	4415	16	1350	100	2700	5	1	16366428	736	-18.75	1.76	12	0.51	-240.00	2562.00	7250	20230825	-37.93	2510	20230410	79.28	5500	-18.18	20240110	3950	13.92	20240308	7250	-37.93	20230825	2510	79.28	20230410	3.85	N	103840	100	16 억		98112	N	N	0	N	00	N
35	20240325	150756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	-45	5	-1.00	318341995	71655	13.27	4550	4550	4400	5860	3160	4510	4442.70	0.60	0	6366	4810	4660	4490	4340	4170	4735	4415	16	1350	100	2700	5	1	16366428	731	-18.60	1.74	12	0.44	-240.00	2562.00	7250	20230825	-38.41	2510	20230410	77.89	5500	-18.82	20240110	3950	13.04	20240308	7250	-38.41	20230825	2510	77.89	20230410	3.85	N	103840	100	16 억		98112	N	N	0	N	00	N
36	20240325	140754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	-70	5	-1.55	304909215	68647	12.71	4550	4550	4400	5860	3160	4510	4441.70	0.60	0	7070	4810	4660	4490	4340	4170	4735	4415	16	1350	100	2700	5	1	16366428	727	-18.50	1.73	12	0.42	-240.00	2562.00	7250	20230825	-38.76	2510	20230410	76.89	5500	-19.27	20240110	3950	12.41	20240308	7250	-38.76	20230825	2510	76.89	20230410	3.85	N	103840	100	16 억		98112	N	N	0	N	00	N
37	20240325	130755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-80	5	-1.77	276065955	62140	11.51	4550	4550	4400	5860	3160	4510	4442.64	0.60	0	5345	4810	4660	4490	4340	4170	4735	4415	16	1350	100	2700	5	1	16366428	725	-18.46	1.73	12	0.38	-240.00	2562.00	7250	20230825	-38.90	2510	20230410	76.49	5500	-19.45	20240110	3950	12.15	20240308	7250	-38.90	20230825	2510	76.49	20230410	3.85	N	103840	100	16 억		98112	N	N	0	N	00	N
38	20240325	120758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	-75	5	-1.66	239279215	53857	9.97	4550	4550	4400	5860	3160	4510	4442.86	0.60	0	6131	4810	4660	4490	4340	4170	4735	4415	16	1350	100	2700	5	1	16366428	726	-18.48	1.73	12	0.33	-240.00	2562.00	7250	20230825	-38.83	2510	20230410	76.69	5500	-19.36	20240110	3950	12.28	20240308	7250	-38.83	20230825	2510	76.69	20230410	3.85	N	103840	100	16 억		98112	N	N	0	N	00	N
39	20240325	110756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	-70	5	-1.55	222857170	50161	9.29	4550	4550	4400	5860	3160	4510	4442.84	0.60	0	6288	4810	4660	4490	4340	4170	4735	4415	16	1350	100	2700	5	1	16366428	727	-18.50	1.73	12	0.31	-240.00	2562.00	7250	20230825	-38.76	2510	20230410	76.89	5500	-19.27	20240110	3950	12.41	20240308	7250	-38.76	20230825	2510	76.89	20230410	3.85	N	103840	100	16 억		98112	N	N	0	N	00	N
40	20240325	100756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-55	5	-1.22	169890130	38259	7.08	4550	4550	4400	5860	3160	4510	4440.53	0.60	0	2434	4810	4660	4490	4340	4170	4735	4415	16	1350	100	2700	5	1	16366428	729	-18.56	1.74	12	0.23	-240.00	2562.00	7250	20230825	-38.55	2510	20230410	77.49	5500	-19.00	20240110	3950	12.78	20240308	7250	-38.55	20230825	2510	77.49	20230410	3.85	N	103840	100	16 억		98112	N	N	0	N	00	N
41	20240325	090758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-80	5	-1.77	34562340	7681	1.42	4550	4550	4430	5860	3160	4510	4499.72	0.60	0	-2659	4810	4660	4490	4340	4170	4735	4415	16	1350	100	2700	5	1	16366428	725	-18.46	1.73	12	0.05	-240.00	2562.00	7250	20230825	-38.90	2510	20230410	76.49	5500	-19.45	20240110	3950	12.15	20240308	7250	-38.90	20230825	2510	76.49	20230410	3.85	N	103840	100	16 억		98112	N	N	0	N	00	N
42	20240322	160756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	150	2	3.44	2407151350	536943	852.99	4360	4640	4320	5660	3055	4360	4483.05	0.26	0	59785	4430	4395	4370	4335	4310	4412	4352	16	1300	100	2610	5	1	16366428	738	-18.79	1.76	12	3.28	-240.00	2562.00	7250	20230825	-37.79	2510	20230410	79.68	5500	-18.00	20240110	3950	14.18	20240308	7250	-37.79	20230825	2510	79.68	20230410	3.82	N	103840	100	16 억		42193	N	N	0	N	00	N
43	20240322	150758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	145	2	3.33	2332903895	520382	826.69	4360	4640	4320	5660	3055	4360	4483.06	0.26	0	66201	4430	4395	4370	4335	4310	4412	4352	16	1300	100	2610	5	1	16366428	737	-18.77	1.76	12	3.18	-240.00	2562.00	7250	20230825	-37.86	2510	20230410	79.48	5500	-18.09	20240110	3950	14.05	20240308	7250	-37.86	20230825	2510	79.48	20230410	3.82	N	103840	100	16 억		42193	N	N	0	N	00	N
44	20240322	140751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4475	115	2	2.64	2048651380	457334	726.53	4360	4640	4320	5660	3055	4360	4479.55	0.26	0	75165	4430	4395	4370	4335	4310	4412	4352	16	1300	100	2610	5	1	16366428	732	-18.65	1.75	12	2.79	-240.00	2562.00	7250	20230825	-38.28	2510	20230410	78.29	5500	-18.64	20240110	3950	13.29	20240308	7250	-38.28	20230825	2510	78.29	20230410	3.82	N	103840	100	16 억		42193	N	N	0	N	00	N
45	20240322	130753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	10	2	0.23	1828921905	407762	647.78	4360	4640	4320	5660	3055	4360	4485.27	0.26	0	64654	4430	4395	4370	4335	4310	4412	4352	16	1300	100	2610	5	1	16366428	715	-18.21	1.71	12	2.49	-240.00	2562.00	7250	20230825	-39.72	2510	20230410	74.10	5500	-20.55	20240110	3950	10.63	20240308	7250	-39.72	20230825	2510	74.10	20230410	3.82	N	103840	100	16 억		42193	N	N	0	N	00	N
46	20240322	120749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	25	2	0.57	1729719935	385167	611.88	4360	4640	4320	5660	3055	4360	4490.83	0.26	0	67506	4430	4395	4370	4335	4310	4412	4352	16	1300	100	2610	5	1	16366428	718	-18.27	1.71	12	2.35	-240.00	2562.00	7250	20230825	-39.52	2510	20230410	74.70	5500	-20.27	20240110	3950	11.01	20240308	7250	-39.52	20230825	2510	74.70	20230410	3.82	N	103840	100	16 억		42193	N	N	0	N	00	N
47	20240322	110756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	85	2	1.95	1532840420	340692	541.23	4360	4640	4320	5660	3055	4360	4499.20	0.26	0	66301	4430	4395	4370	4335	4310	4412	4352	16	1300	100	2610	5	1	16366428	727	-18.52	1.73	12	2.08	-240.00	2562.00	7250	20230825	-38.69	2510	20230410	77.09	5500	-19.18	20240110	3950	12.53	20240308	7250	-38.69	20230825	2510	77.09	20230410	3.82	N	103840	100	16 억		42193	N	N	0	N	00	N
48	20240322	100750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4520	160	2	3.67	427442625	95372	151.51	4360	4595	4320	5660	3055	4360	4481.85	0.26	0	21842	4430	4395	4370	4335	4310	4412	4352	16	1300	100	2610	5	1	16366428	740	-18.83	1.76	12	0.58	-240.00	2562.00	7250	20230825	-37.66	2510	20230410	80.08	5500	-17.82	20240110	3950	14.43	20240308	7250	-37.66	20230825	2510	80.08	20230410	3.82	N	103840	100	16 억		42193	N	N	0	N	00	N
49	20240322	090747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	-30	5	-0.69	9859815	2271	3.61	4360	4360	4320	5660	3055	4360	4341.62	0.26	0	-192	4430	4395	4370	4335	4310	4412	4352	16	1300	100	2610	5	1	16366428	709	-18.04	1.69	12	0.01	-240.00	2562.00	7250	20230825	-40.28	2510	20230410	72.51	5500	-21.27	20240110	3950	9.62	20240308	7250	-40.28	20230825	2510	72.51	20230410	3.82	N	103840	100	16 억		42193	N	N	0	N	00	N
50	20240321	160755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	10	2	0.23	273826830	62881	69.60	4345	4405	4345	5650	3045	4350	4354.68	0.27	0	-3573	4483	4416	4343	4276	4203	4420	4280	16	1300	100	2610	5	1	16366428	714	-20.76	1.55	12	0.38	-210.00	2810.00	7250	20230825	-39.86	2510	20230410	73.71	5500	-20.73	20240110	3950	10.38	20240308	7250	-39.86	20230825	2510	73.71	20230410	3.83	N	103840	100	16 억		44283	N	N	0	N	00	N
51	20240321	150750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	0	3	0.00	252198525	57920	64.11	4345	4405	4345	5650	3045	4350	4354.26	0.27	0	-2297	4483	4416	4343	4276	4203	4420	4280	16	1300	100	2610	5	1	16366428	712	-20.71	1.55	12	0.35	-210.00	2810.00	7250	20230825	-40.00	2510	20230410	73.31	5500	-20.91	20240110	3950	10.13	20240308	7250	-40.00	20230825	2510	73.31	20230410	3.83	N	103840	100	16 억		44283	N	N	0	N	00	N
52	20240321	140751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	0	3	0.00	229368190	52672	58.30	4345	4405	4345	5650	3045	4350	4354.65	0.27	0	-1812	4483	4416	4343	4276	4203	4420	4280	16	1300	100	2610	5	1	16366428	712	-20.71	1.55	12	0.32	-210.00	2810.00	7250	20230825	-40.00	2510	20230410	73.31	5500	-20.91	20240110	3950	10.13	20240308	7250	-40.00	20230825	2510	73.31	20230410	3.83	N	103840	100	16 억		44283	N	N	0	N	00	N
53	20240321	130738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	0	3	0.00	203791035	46798	51.80	4345	4405	4345	5650	3045	4350	4354.70	0.27	0	-1362	4483	4416	4343	4276	4203	4420	4280	16	1300	100	2610	5	1	16366428	712	-20.71	1.55	12	0.29	-210.00	2810.00	7250	20230825	-40.00	2510	20230410	73.31	5500	-20.91	20240110	3950	10.13	20240308	7250	-40.00	20230825	2510	73.31	20230410	3.83	N	103840	100	16 억		44283	N	N	0	N	00	N
54	20240321	120751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	5	2	0.11	169979330	39029	43.20	4345	4405	4345	5650	3045	4350	4355.21	0.27	0	-731	4483	4416	4343	4276	4203	4420	4280	16	1300	100	2610	5	1	16366428	713	-20.74	1.55	12	0.24	-210.00	2810.00	7250	20230825	-39.93	2510	20230410	73.51	5500	-20.82	20240110	3950	10.25	20240308	7250	-39.93	20230825	2510	73.51	20230410	3.83	N	103840	100	16 억		44283	N	N	0	N	00	N
55	20240321	110747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	10	2	0.23	134988065	31002	34.31	4345	4405	4345	5650	3045	4350	4354.17	0.27	0	-238	4483	4416	4343	4276	4203	4420	4280	16	1300	100	2610	5	1	16366428	714	-20.76	1.55	12	0.19	-210.00	2810.00	7250	20230825	-39.86	2510	20230410	73.71	5500	-20.73	20240110	3950	10.38	20240308	7250	-39.86	20230825	2510	73.71	20230410	3.83	N	103840	100	16 억		44283	N	N	0	N	00	N
56	20240321	100752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	0	3	0.00	71389475	16399	18.15	4345	4405	4345	5650	3045	4350	4353.28	0.27	0	1673	4483	4416	4343	4276	4203	4420	4280	16	1300	100	2610	5	1	16366428	712	-20.71	1.55	12	0.10	-210.00	2810.00	7250	20230825	-40.00	2510	20230410	73.31	5500	-20.91	20240110	3950	10.13	20240308	7250	-40.00	20230825	2510	73.31	20230410	3.83	N	103840	100	16 억		44283	N	N	0	N	00	N
57	20240321	090755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-5	5	-0.11	13596645	3126	3.46	4345	4350	4345	5650	3045	4350	4349.53	0.27	0	2553	4483	4416	4343	4276	4203	4420	4280	16	1300	100	2610	5	1	16366428	711	-20.69	1.55	12	0.02	-210.00	2810.00	7250	20230825	-40.07	2510	20230410	73.11	5500	-21.00	20240110	3950	10.00	20240308	7250	-40.07	20230825	2510	73.11	20230410	3.83	N	103840	100	16 억		44283	N	N	0	N	00	N
58	20240320	160743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	0	3	0.00	393387740	90347	50.26	4350	4410	4270	5650	3045	4350	4354.19	0.29	0	-3491	4610	4480	4400	4270	4190	4440	4230	16	1300	100	2610	5	1	16366428	712	-20.71	1.55	12	0.55	-210.00	2810.00	7250	20230825	-40.00	2510	20230410	73.31	5500	-20.91	20240110	3950	10.13	20240308	7250	-40.00	20230825	2510	73.31	20230410	3.75	N	103840	100	16 억		47744	N	N	0	N	00	N
59	20240320	150745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	20	2	0.46	386399280	88742	49.37	4350	4410	4270	5650	3045	4350	4354.19	0.29	0	-4020	4610	4480	4400	4270	4190	4440	4230	16	1300	100	2610	5	1	16366428	715	-20.81	1.56	12	0.54	-210.00	2810.00	7250	20230825	-39.72	2510	20230410	74.10	5500	-20.55	20240110	3950	10.63	20240308	7250	-39.72	20230825	2510	74.10	20230410	3.75	N	103840	100	16 억		47744	N	N	0	N	00	N
60	20240320	140750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	35	2	0.80	370579295	85131	47.36	4350	4410	4270	5650	3045	4350	4353.05	0.29	0	-2279	4610	4480	4400	4270	4190	4440	4230	16	1300	100	2610	5	1	16366428	718	-20.88	1.56	12	0.52	-210.00	2810.00	7250	20230825	-39.52	2510	20230410	74.70	5500	-20.27	20240110	3950	11.01	20240308	7250	-39.52	20230825	2510	74.70	20230410	3.75	N	103840	100	16 억		47744	N	N	0	N	00	N
61	20240320	130749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	40	2	0.92	341537460	78506	43.67	4350	4410	4270	5650	3045	4350	4350.46	0.29	0	-2234	4610	4480	4400	4270	4190	4440	4230	16	1300	100	2610	5	1	16366428	718	-20.90	1.56	12	0.48	-210.00	2810.00	7250	20230825	-39.45	2510	20230410	74.90	5500	-20.18	20240110	3950	11.14	20240308	7250	-39.45	20230825	2510	74.90	20230410	3.75	N	103840	100	16 억		47744	N	N	0	N	00	N
62	20240320	120743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-15	5	-0.34	302664115	69586	38.71	4350	4410	4270	5650	3045	4350	4349.50	0.29	0	-180	4610	4480	4400	4270	4190	4440	4230	16	1300	100	2610	5	1	16366428	709	-20.64	1.54	12	0.43	-210.00	2810.00	7250	20230825	-40.21	2510	20230410	72.71	5500	-21.18	20240110	3950	9.75	20240308	7250	-40.21	20230825	2510	72.71	20230410	3.75	N	103840	100	16 억		47744	N	N	0	N	00	N
63	20240320	110745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	25	2	0.57	125310280	28588	15.90	4350	4410	4345	5650	3045	4350	4383.32	0.29	0	1975	4610	4480	4400	4270	4190	4440	4230	16	1300	100	2610	5	1	16366428	716	-20.83	1.56	12	0.17	-210.00	2810.00	7250	20230825	-39.66	2510	20230410	74.30	5500	-20.45	20240110	3950	10.76	20240308	7250	-39.66	20230825	2510	74.30	20230410	3.75	N	103840	100	16 억		47744	N	N	0	N	00	N
64	20240320	100740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	30	2	0.69	80327450	18332	10.20	4350	4410	4345	5650	3045	4350	4381.82	0.29	0	2898	4610	4480	4400	4270	4190	4440	4230	16	1300	100	2610	5	1	16366428	717	-20.86	1.56	12	0.11	-210.00	2810.00	7250	20230825	-39.59	2510	20230410	74.50	5500	-20.36	20240110	3950	10.89	20240308	7250	-39.59	20230825	2510	74.50	20230410	3.75	N	103840	100	16 억		47744	N	N	0	N	00	N
65	20240320	090743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-5	5	-0.11	9325700	2144	1.19	4350	4410	4345	5650	3045	4350	4349.67	0.29	0	-1042	4610	4480	4400	4270	4190	4440	4230	16	1300	100	2610	5	1	16366428	711	-20.69	1.55	12	0.01	-210.00	2810.00	7250	20230825	-40.07	2510	20230410	73.11	5500	-21.00	20240110	3950	10.00	20240308	7250	-40.07	20230825	2510	73.11	20230410	3.75	N	103840	100	16 억		47744	N	N	0	N	00	N
66	20240319	160734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-5	5	-0.11	791457000	179068	91.49	4480	4530	4320	5660	3050	4355	4420.03	0.32	0	-4844	4591	4472	4346	4227	4101	4532	4287	16	1305	100	2610	5	1	16366428	712	-20.71	1.55	12	1.09	-210.00	2810.00	7250	20230825	-40.00	2510	20230410	73.31	5500	-20.91	20240110	3950	10.13	20240308	7250	-40.00	20230825	2510	73.31	20230410	3.80	N	103840	100	16 억		52216	N	N	0	N	00	N
67	20240319	150744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	0	3	0.00	761985285	172292	88.03	4480	4530	4320	5660	3050	4355	4422.64	0.32	0	-4645	4591	4472	4346	4227	4101	4532	4287	16	1305	100	2610	5	1	16366428	713	-20.74	1.55	12	1.05	-210.00	2810.00	7250	20230825	-39.93	2510	20230410	73.51	5500	-20.82	20240110	3950	10.25	20240308	7250	-39.93	20230825	2510	73.51	20230410	3.80	N	103840	100	16 억		52216	N	N	0	N	00	N
68	20240319	140744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	10	2	0.23	709059040	160121	81.81	4480	4530	4320	5660	3050	4355	4428.27	0.32	0	-2244	4591	4472	4346	4227	4101	4532	4287	16	1305	100	2610	5	1	16366428	714	-20.79	1.55	12	0.98	-210.00	2810.00	7250	20230825	-39.79	2510	20230410	73.90	5500	-20.64	20240110	3950	10.51	20240308	7250	-39.79	20230825	2510	73.90	20230410	3.80	N	103840	100	16 억		52216	N	N	0	N	00	N
69	20240319	130714	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	0	3	0.00	694137990	156703	80.07	4480	4530	4320	5660	3050	4355	4429.64	0.32	0	-733	4591	4472	4346	4227	4101	4532	4287	16	1305	100	2610	5	1	16366428	713	-20.74	1.55	12	0.96	-210.00	2810.00	7250	20230825	-39.93	2510	20230410	73.51	5500	-20.82	20240110	3950	10.25	20240308	7250	-39.93	20230825	2510	73.51	20230410	3.80	N	103840	100	16 억		52216	N	N	0	N	00	N
70	20240319	120738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	30	2	0.69	630666090	142126	72.62	4480	4530	4365	5660	3050	4355	4437.37	0.32	0	-1053	4591	4472	4346	4227	4101	4532	4287	16	1305	100	2610	5	1	16366428	718	-20.88	1.56	12	0.87	-210.00	2810.00	7250	20230825	-39.52	2510	20230410	74.70	5500	-20.27	20240110	3950	11.01	20240308	7250	-39.52	20230825	2510	74.70	20230410	3.80	N	103840	100	16 억		52216	N	N	0	N	00	N
71	20240319	110740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	35	2	0.80	570549090	128399	65.60	4480	4530	4380	5660	3050	4355	4443.56	0.32	0	5012	4591	4472	4346	4227	4101	4532	4287	16	1305	100	2610	5	1	16366428	718	-20.90	1.56	12	0.78	-210.00	2810.00	7250	20230825	-39.45	2510	20230410	74.90	5500	-20.18	20240110	3950	11.14	20240308	7250	-39.45	20230825	2510	74.90	20230410	3.80	N	103840	100	16 억		52216	N	N	0	N	00	N
72	20240319	100743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4525	170	2	3.90	443050000	99637	50.91	4480	4530	4380	5660	3050	4355	4446.64	0.32	0	9541	4591	4472	4346	4227	4101	4532	4287	16	1305	100	2610	5	1	16366428	741	-21.55	1.61	12	0.61	-210.00	2810.00	7250	20230825	-37.59	2510	20230410	80.28	5500	-17.73	20240110	3950	14.56	20240308	7250	-37.59	20230825	2510	80.28	20230410	3.80	N	103840	100	16 억		52216	N	N	0	N	00	N
73	20240319	090742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	65	2	1.49	50228150	11312	5.78	4480	4485	4400	5660	3050	4355	4440.25	0.32	0	-7832	4591	4472	4346	4227	4101	4532	4287	16	1305	100	2610	5	1	16366428	723	-21.05	1.57	12	0.07	-210.00	2810.00	7250	20230825	-39.03	2510	20230410	76.10	5500	-19.64	20240110	3950	11.90	20240308	7250	-39.03	20230825	2510	76.10	20230410	3.80	N	103840	100	16 억		52216	N	N	0	N	00	N
74	20240318	160737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	70	2	1.63	850445235	193174	330.36	4280	4465	4220	5570	3000	4285	4402.49	0.40	0	-8080	4408	4346	4298	4236	4188	4322	4212	16	1285	100	2570	5	1	16366428	713	-20.74	1.55	12	1.18	-210.00	2810.00	7250	20230825	-39.93	2510	20230410	73.51	5500	-20.82	20240110	3950	10.25	20240308	7250	-39.93	20230825	2510	73.51	20230410	3.78	N	103840	100	16 억		66141	N	N	0	N	00	N
75	20240318	150738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	100	2	2.33	794465470	180335	308.41	4280	4465	4220	5570	3000	4285	4405.50	0.40	0	-8595	4408	4346	4298	4236	4188	4322	4212	16	1285	100	2570	5	1	16366428	718	-20.88	1.56	12	1.10	-210.00	2810.00	7250	20230825	-39.52	2510	20230410	74.70	5500	-20.27	20240110	3950	11.01	20240308	7250	-39.52	20230825	2510	74.70	20230410	3.78	N	103840	100	16 억		66141	N	N	0	N	00	N
76	20240318	140738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	95	2	2.22	757021190	171777	293.77	4280	4465	4220	5570	3000	4285	4407.00	0.40	0	-8565	4408	4346	4298	4236	4188	4322	4212	16	1285	100	2570	5	1	16366428	717	-20.86	1.56	12	1.05	-210.00	2810.00	7250	20230825	-39.59	2510	20230410	74.50	5500	-20.36	20240110	3950	10.89	20240308	7250	-39.59	20230825	2510	74.50	20230410	3.78	N	103840	100	16 억		66141	N	N	0	N	00	N
77	20240318	130738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	135	2	3.15	679928610	154265	263.82	4280	4465	4220	5570	3000	4285	4407.54	0.40	0	-8208	4408	4346	4298	4236	4188	4322	4212	16	1285	100	2570	5	1	16366428	723	-21.05	1.57	12	0.94	-210.00	2810.00	7250	20230825	-39.03	2510	20230410	76.10	5500	-19.64	20240110	3950	11.90	20240308	7250	-39.03	20230825	2510	76.10	20230410	3.78	N	103840	100	16 억		66141	N	N	0	N	00	N
78	20240318	120732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	125	2	2.92	651878500	147918	252.97	4280	4465	4220	5570	3000	4285	4407.03	0.40	0	-6285	4408	4346	4298	4236	4188	4322	4212	16	1285	100	2570	5	1	16366428	722	-21.00	1.57	12	0.90	-210.00	2810.00	7250	20230825	-39.17	2510	20230410	75.70	5500	-19.82	20240110	3950	11.65	20240308	7250	-39.17	20230825	2510	75.70	20230410	3.78	N	103840	100	16 억		66141	N	N	0	N	00	N
79	20240318	110740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	130	2	3.03	624291070	141675	242.29	4280	4465	4220	5570	3000	4285	4406.50	0.40	0	-4970	4408	4346	4298	4236	4188	4322	4212	16	1285	100	2570	5	1	16366428	723	-21.02	1.57	12	0.87	-210.00	2810.00	7250	20230825	-39.10	2510	20230410	75.90	5500	-19.73	20240110	3950	11.77	20240308	7250	-39.10	20230825	2510	75.90	20230410	3.78	N	103840	100	16 억		66141	N	N	0	N	00	N
80	20240318	100737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	165	2	3.85	447393835	101822	174.14	4280	4465	4220	5570	3000	4285	4393.88	0.40	0	-343	4408	4346	4298	4236	4188	4322	4212	16	1285	100	2570	5	1	16366428	728	-21.19	1.58	12	0.62	-210.00	2810.00	7250	20230825	-38.62	2510	20230410	77.29	5500	-19.09	20240110	3950	12.66	20240308	7250	-38.62	20230825	2510	77.29	20230410	3.78	N	103840	100	16 억		66141	N	N	0	N	00	N
81	20240318	090737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-5	5	-0.12	22696390	5304	9.07	4280	4285	4220	5570	3000	4285	4279.11	0.40	0	-922	4408	4346	4298	4236	4188	4322	4212	16	1285	100	2570	5	1	16366428	700	-20.38	1.52	12	0.03	-210.00	2810.00	7250	20230825	-40.97	2510	20230410	70.52	5500	-22.18	20240110	3950	8.35	20240308	7250	-40.97	20230825	2510	70.52	20230410	3.78	N	103840	100	16 억		66141	N	N	0	N	00	N
82	20240315	160729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-5	5	-0.12	249590820	58080	32.91	4290	4360	4250	5570	3005	4290	4297.36	0.41	0	-1085	4543	4416	4323	4196	4103	4370	4150	16	1280	100	2570	5	1	16366428	701	-20.40	1.52	12	0.35	-210.00	2810.00	7250	20230825	-40.90	2510	20230410	70.72	5500	-22.09	20240110	3950	8.48	20240308	7250	-40.90	20230825	2510	70.72	20230410	3.56	N	103840	100	16 억		67551	N	N	0	N	00	N
83	20240315	150704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	0	3	0.00	234493195	54549	30.91	4290	4360	4250	5570	3005	4290	4298.76	0.41	0	-668	4543	4416	4323	4196	4103	4370	4150	16	1280	100	2570	5	1	16366428	702	-20.43	1.53	12	0.33	-210.00	2810.00	7250	20230825	-40.83	2510	20230410	70.92	5500	-22.00	20240110	3950	8.61	20240308	7250	-40.83	20230825	2510	70.92	20230410	3.56	N	103840	100	16 억		67551	N	N	0	N	00	N
84	20240315	140651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	5	2	0.12	209760755	48776	27.64	4290	4360	4250	5570	3005	4290	4300.49	0.41	0	1852	4543	4416	4323	4196	4103	4370	4150	16	1280	100	2570	5	1	16366428	703	-20.45	1.53	12	0.30	-210.00	2810.00	7250	20230825	-40.76	2510	20230410	71.12	5500	-21.91	20240110	3950	8.73	20240308	7250	-40.76	20230825	2510	71.12	20230410	3.56	N	103840	100	16 억		67551	N	N	0	N	00	N
85	20240315	130731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	20	2	0.47	194031435	45111	25.56	4290	4360	4250	5570	3005	4290	4301.20	0.41	0	2630	4543	4416	4323	4196	4103	4370	4150	16	1280	100	2570	5	1	16366428	705	-20.52	1.53	12	0.28	-210.00	2810.00	7250	20230825	-40.55	2510	20230410	71.71	5500	-21.64	20240110	3950	9.11	20240308	7250	-40.55	20230825	2510	71.71	20230410	3.56	N	103840	100	16 억		67551	N	N	0	N	00	N
86	20240315	120730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	35	2	0.82	168771790	39243	22.24	4290	4360	4250	5570	3005	4290	4300.69	0.41	0	4368	4543	4416	4323	4196	4103	4370	4150	16	1280	100	2570	5	1	16366428	708	-20.60	1.54	12	0.24	-210.00	2810.00	7250	20230825	-40.34	2510	20230410	72.31	5500	-21.36	20240110	3950	9.49	20240308	7250	-40.34	20230825	2510	72.31	20230410	3.56	N	103840	100	16 억		67551	N	N	0	N	00	N
87	20240315	110727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	40	2	0.93	158131545	36782	20.84	4290	4360	4250	5570	3005	4290	4299.16	0.41	0	6022	4543	4416	4323	4196	4103	4370	4150	16	1280	100	2570	5	1	16366428	709	-20.62	1.54	12	0.22	-210.00	2810.00	7250	20230825	-40.28	2510	20230410	72.51	5500	-21.27	20240110	3950	9.62	20240308	7250	-40.28	20230825	2510	72.51	20230410	3.56	N	103840	100	16 억		67551	N	N	0	N	00	N
88	20240315	100729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	70	2	1.63	100623400	23470	13.30	4290	4360	4250	5570	3005	4290	4287.32	0.41	0	4482	4543	4416	4323	4196	4103	4370	4150	16	1280	100	2570	5	1	16366428	714	-20.76	1.55	12	0.14	-210.00	2810.00	7250	20230825	-39.86	2510	20230410	73.71	5500	-20.73	20240110	3950	10.38	20240308	7250	-39.86	20230825	2510	73.71	20230410	3.56	N	103840	100	16 억		67551	N	N	0	N	00	N
89	20240315	090734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	20	2	0.47	7027630	1641	0.93	4290	4315	4255	5570	3005	4290	4282.52	0.41	0	-949	4543	4416	4323	4196	4103	4370	4150	16	1280	100	2570	5	1	16366428	705	-20.52	1.53	12	0.01	-210.00	2810.00	7250	20230825	-40.55	2510	20230410	71.71	5500	-21.64	20240110	3950	9.11	20240308	7250	-40.55	20230825	2510	71.71	20230410	3.56	N	103840	100	16 억		67551	N	N	0	N	00	N
90	20240314	160723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-130	5	-2.94	756961940	176468	36.56	4385	4450	4230	5740	3095	4420	4289.51	0.43	0	-3975	4800	4610	4455	4265	4110	4532	4187	16	1320	100	2650	5	1	16366428	702	-20.43	1.53	12	1.08	-210.00	2810.00	7250	20230825	-40.83	2510	20230410	70.92	5500	-22.00	20240110	3950	8.61	20240308	7250	-40.83	20230825	2510	70.92	20230410	3.53	N	103840	100	16 억		70223	N	N	0	N	00	N
91	20240314	150726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-150	5	-3.39	723412610	168632	34.93	4385	4450	4230	5740	3095	4420	4289.89	0.43	0	-831	4800	4610	4455	4265	4110	4532	4187	16	1320	100	2650	5	1	16366428	699	-20.33	1.52	12	1.03	-210.00	2810.00	7250	20230825	-41.10	2510	20230410	70.12	5500	-22.36	20240110	3950	8.10	20240308	7250	-41.10	20230825	2510	70.12	20230410	3.53	N	103840	100	16 억		70223	N	N	0	N	00	N
92	20240314	140725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-155	5	-3.51	700341270	163229	33.81	4385	4450	4230	5740	3095	4420	4290.54	0.43	0	-207	4800	4610	4455	4265	4110	4532	4187	16	1320	100	2650	5	1	16366428	698	-20.31	1.52	12	1.00	-210.00	2810.00	7250	20230825	-41.17	2510	20230410	69.92	5500	-22.45	20240110	3950	7.97	20240308	7250	-41.17	20230825	2510	69.92	20230410	3.53	N	103840	100	16 억		70223	N	N	0	N	00	N
93	20240314	130722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	-165	5	-3.73	683300415	159242	32.99	4385	4450	4230	5740	3095	4420	4290.96	0.43	0	279	4800	4610	4455	4265	4110	4532	4187	16	1320	100	2650	5	1	16366428	696	-20.26	1.51	12	0.97	-210.00	2810.00	7250	20230825	-41.31	2510	20230410	69.52	5500	-22.64	20240110	3950	7.72	20240308	7250	-41.31	20230825	2510	69.52	20230410	3.53	N	103840	100	16 억		70223	N	N	0	N	00	N
94	20240314	120723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	-165	5	-3.73	597031300	138988	28.79	4385	4450	4230	5740	3095	4420	4295.56	0.43	0	458	4800	4610	4455	4265	4110	4532	4187	16	1320	100	2650	5	1	16366428	696	-20.26	1.51	12	0.85	-210.00	2810.00	7250	20230825	-41.31	2510	20230410	69.52	5500	-22.64	20240110	3950	7.72	20240308	7250	-41.31	20230825	2510	69.52	20230410	3.53	N	103840	100	16 억		70223	N	N	0	N	00	N
95	20240314	110724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-125	5	-2.83	500326080	116298	24.09	4385	4450	4255	5740	3095	4420	4302.10	0.43	0	3660	4800	4610	4455	4265	4110	4532	4187	16	1320	100	2650	5	1	16366428	703	-20.45	1.53	12	0.71	-210.00	2810.00	7250	20230825	-40.76	2510	20230410	71.12	5500	-21.91	20240110	3950	8.73	20240308	7250	-40.76	20230825	2510	71.12	20230410	3.53	N	103840	100	16 억		70223	N	N	0	N	00	N
96	20240314	100729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-140	5	-3.17	431655895	100278	20.77	4385	4450	4255	5740	3095	4420	4304.59	0.43	0	8640	4800	4610	4455	4265	4110	4532	4187	16	1320	100	2650	5	1	16366428	700	-20.38	1.52	12	0.61	-210.00	2810.00	7250	20230825	-40.97	2510	20230410	70.52	5500	-22.18	20240110	3950	8.35	20240308	7250	-40.97	20230825	2510	70.52	20230410	3.53	N	103840	100	16 억		70223	N	N	0	N	00	N
97	20240314	090726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	-20	5	-0.45	13928445	3190	0.66	4385	4450	4350	5740	3095	4420	4366.28	0.43	0	354	4800	4610	4455	4265	4110	4532	4187	16	1320	100	2650	5	1	16366428	720	-20.95	1.57	12	0.02	-210.00	2810.00	7250	20230825	-39.31	2510	20230410	75.30	5500	-20.00	20240110	3950	11.39	20240308	7250	-39.31	20230825	2510	75.30	20230410	3.53	N	103840	100	16 억		70223	N	N	0	N	00	N
98	20240313	160716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	-115	5	-2.54	2149579710	482183	131.43	4510	4645	4300	5890	3175	4535	4458.02	0.80	0	-60857	4821	4677	4421	4277	4021	4750	4350	16	1355	100	2720	5	1	16366428	723	-21.05	1.57	12	2.95	-210.00	2810.00	7250	20230825	-39.03	2510	20230410	76.10	5500	-19.64	20240110	3950	11.90	20240308	7250	-39.03	20230825	2510	76.10	20230410	3.48	N	103840	100	16 억		130952	N	N	0	N	00	N
99	20240313	150717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	-120	5	-2.65	2094358625	469686	128.03	4510	4645	4300	5890	3175	4535	4459.06	0.80	0	-56234	4821	4677	4421	4277	4021	4750	4350	16	1355	100	2720	5	1	16366428	723	-21.02	1.57	12	2.87	-210.00	2810.00	7250	20230825	-39.10	2510	20230410	75.90	5500	-19.73	20240110	3950	11.77	20240308	7250	-39.10	20230825	2510	75.90	20230410	3.48	N	103840	100	16 억		130952	N	N	0	N	00	N
100	20240313	140721	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	-140	5	-3.09	2026758050	454336	123.84	4510	4645	4300	5890	3175	4535	4460.92	0.80	0	-58570	4821	4677	4421	4277	4021	4750	4350	16	1355	100	2720	5	1	16366428	719	-20.93	1.56	12	2.78	-210.00	2810.00	7250	20230825	-39.38	2510	20230410	75.10	5500	-20.09	20240110	3950	11.27	20240308	7250	-39.38	20230825	2510	75.10	20230410	3.48	N	103840	100	16 억		130952	N	N	0	N	00	N
101	20240313	130724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-90	5	-1.98	1919147570	429911	117.19	4510	4645	4300	5890	3175	4535	4464.06	0.80	0	-58738	4821	4677	4421	4277	4021	4750	4350	16	1355	100	2720	5	1	16366428	727	-21.17	1.58	12	2.63	-210.00	2810.00	7250	20230825	-38.69	2510	20230410	77.09	5500	-19.18	20240110	3950	12.53	20240308	7250	-38.69	20230825	2510	77.09	20230410	3.48	N	103840	100	16 억		130952	N	N	0	N	00	N
102	20240313	120719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	-120	5	-2.65	1835119255	410948	112.02	4510	4645	4300	5890	3175	4535	4465.58	0.80	0	-60875	4821	4677	4421	4277	4021	4750	4350	16	1355	100	2720	5	1	16366428	723	-21.02	1.57	12	2.51	-210.00	2810.00	7250	20230825	-39.10	2510	20230410	75.90	5500	-19.73	20240110	3950	11.77	20240308	7250	-39.10	20230825	2510	75.90	20230410	3.48	N	103840	100	16 억		130952	N	N	0	N	00	N
103	20240313	110716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-90	5	-1.98	1768796305	395961	107.93	4510	4645	4300	5890	3175	4535	4467.10	0.80	0	-57940	4821	4677	4421	4277	4021	4750	4350	16	1355	100	2720	5	1	16366428	727	-21.17	1.58	12	2.42	-210.00	2810.00	7250	20230825	-38.69	2510	20230410	77.09	5500	-19.18	20240110	3950	12.53	20240308	7250	-38.69	20230825	2510	77.09	20230410	3.48	N	103840	100	16 억		130952	N	N	0	N	00	N
104	20240313	100715	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-160	5	-3.53	1582519640	353849	96.45	4510	4645	4300	5890	3175	4535	4472.30	0.80	0	-55161	4821	4677	4421	4277	4021	4750	4350	16	1355	100	2720	5	1	16366428	716	-20.83	1.56	12	2.16	-210.00	2810.00	7250	20230825	-39.66	2510	20230410	74.30	5500	-20.45	20240110	3950	10.76	20240308	7250	-39.66	20230825	2510	74.30	20230410	3.48	N	103840	100	16 억		130952	N	N	0	N	00	N
105	20240313	090720	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	35	2	0.77	119621015	26092	7.11	4510	4645	4500	5890	3175	4535	4584.59	0.80	0	-2875	4821	4677	4421	4277	4021	4750	4350	16	1355	100	2720	5	1	16366428	748	-21.76	1.63	12	0.16	-210.00	2810.00	7250	20230825	-36.97	2510	20230410	82.07	5500	-16.91	20240110	3950	15.70	20240308	7250	-36.97	20230825	2510	82.07	20230410	3.48	N	103840	100	16 억		130952	N	N	0	N	00	N
106	20240312	160709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4535	215	2	4.98	1561432505	357268	104.95	4340	4565	4165	5610	3025	4320	4369.27	0.93	0	-20307	4593	4456	4243	4106	3893	4525	4175	16	1290	100	2590	5	1	16366428	742	-21.60	1.61	12	2.18	-210.00	2810.00	7250	20230825	-37.45	2510	20230410	80.68	5500	-17.55	20240110	3950	14.81	20240308	7250	-37.45	20230825	2510	80.68	20230410	3.51	N	103840	100	16 억		151818	N	N	0	N	00	N
107	20240312	150708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	140	2	3.24	1146943290	265527	78.00	4340	4485	4165	5610	3025	4320	4319.50	0.93	0	-41077	4593	4456	4243	4106	3893	4525	4175	16	1290	100	2590	5	1	16366428	730	-21.24	1.59	12	1.62	-210.00	2810.00	7250	20230825	-38.48	2510	20230410	77.69	5500	-18.91	20240110	3950	12.91	20240308	7250	-38.48	20230825	2510	77.69	20230410	3.51	N	103840	100	16 억		151818	N	N	0	N	00	N
108	20240312	140702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	-125	5	-2.89	436604765	103011	30.26	4340	4345	4185	5610	3025	4320	4238.43	0.93	0	-40067	4593	4456	4243	4106	3893	4525	4175	16	1290	100	2590	5	1	16366428	687	-19.98	1.49	12	0.63	-210.00	2810.00	7250	20230825	-42.14	2510	20230410	67.13	5500	-23.73	20240110	3950	6.20	20240308	7250	-42.14	20230825	2510	67.13	20230410	3.51	N	103840	100	16 억		151818	N	N	0	N	00	N
109	20240312	130636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	-115	5	-2.66	392727215	92580	27.20	4340	4345	4185	5610	3025	4320	4242.03	0.93	0	-34975	4593	4456	4243	4106	3893	4525	4175	16	1290	100	2590	5	1	16366428	688	-20.02	1.50	12	0.57	-210.00	2810.00	7250	20230825	-42.00	2510	20230410	67.53	5500	-23.55	20240110	3950	6.46	20240308	7250	-42.00	20230825	2510	67.53	20230410	3.51	N	103840	100	16 억		151818	N	N	0	N	00	N
110	20240312	120710	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-80	5	-1.85	328551035	77315	22.71	4340	4345	4200	5610	3025	4320	4249.51	0.93	0	-25139	4593	4456	4243	4106	3893	4525	4175	16	1290	100	2590	5	1	16366428	694	-20.19	1.51	12	0.47	-210.00	2810.00	7250	20230825	-41.52	2510	20230410	68.92	5500	-22.91	20240110	3950	7.34	20240308	7250	-41.52	20230825	2510	68.92	20230410	3.51	N	103840	100	16 억		151818	N	N	0	N	00	N
111	20240312	110709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-50	5	-1.16	188505800	44176	12.98	4340	4345	4210	5610	3025	4320	4267.15	0.93	0	-18514	4593	4456	4243	4106	3893	4525	4175	16	1290	100	2590	5	1	16366428	699	-20.33	1.52	12	0.27	-210.00	2810.00	7250	20230825	-41.10	2510	20230410	70.12	5500	-22.36	20240110	3950	8.10	20240308	7250	-41.10	20230825	2510	70.12	20230410	3.51	N	103840	100	16 억		151818	N	N	0	N	00	N
112	20240312	100709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-60	5	-1.39	155650410	36456	10.71	4340	4345	4210	5610	3025	4320	4269.54	0.93	0	-16730	4593	4456	4243	4106	3893	4525	4175	16	1290	100	2590	5	1	16366428	697	-20.29	1.52	12	0.22	-210.00	2810.00	7250	20230825	-41.24	2510	20230410	69.72	5500	-22.55	20240110	3950	7.85	20240308	7250	-41.24	20230825	2510	69.72	20230410	3.51	N	103840	100	16 억		151818	N	N	0	N	00	N
113	20240312	090708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	-85	5	-1.97	32550155	7652	2.25	4340	4340	4210	5610	3025	4320	4253.81	0.93	0	-3080	4593	4456	4243	4106	3893	4525	4175	16	1290	100	2590	5	1	16366428	693	-20.17	1.51	12	0.05	-210.00	2810.00	7250	20230825	-41.59	2510	20230410	68.73	5500	-23.00	20240110	3950	7.22	20240308	7250	-41.59	20230825	2510	68.73	20230410	3.51	N	103840	100	16 억		151818	N	N	0	N	00	N
114	20240311	160706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	230	2	5.62	1429582795	336278	203.95	4070	4380	4030	5310	2865	4090	4251.12	0.87	0	8368	4263	4176	4063	3976	3863	4120	3920	16	1220	100	2450	5	1	16366428	707	-20.57	1.54	12	2.05	-210.00	2810.00	7250	20230825	-40.41	2510	20230410	72.11	5500	-21.45	20240110	3950	9.37	20240308	7250	-40.41	20230825	2510	72.11	20230410	3.72	N	103840	100	16 억		142742	N	N	0	N	00	N
115	20240311	150705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	225	2	5.50	1336288120	314650	190.84	4070	4380	4030	5310	2865	4090	4246.90	0.87	0	11179	4263	4176	4063	3976	3863	4120	3920	16	1220	100	2450	5	1	16366428	706	-20.55	1.54	12	1.92	-210.00	2810.00	7250	20230825	-40.48	2510	20230410	71.91	5500	-21.55	20240110	3950	9.24	20240308	7250	-40.48	20230825	2510	71.91	20230410	3.72	N	103840	100	16 억		142742	N	N	0	N	00	N
116	20240311	140704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	235	2	5.75	985128530	233293	141.49	4070	4380	4030	5310	2865	4090	4222.71	0.87	0	5601	4263	4176	4063	3976	3863	4120	3920	16	1220	100	2450	5	1	16366428	708	-20.60	1.54	12	1.43	-210.00	2810.00	7250	20230825	-40.34	2510	20230410	72.31	5500	-21.36	20240110	3950	9.49	20240308	7250	-40.34	20230825	2510	72.31	20230410	3.72	N	103840	100	16 억		142742	N	N	0	N	00	N
117	20240311	130705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4140	50	2	1.22	290562700	70831	42.96	4070	4170	4030	5310	2865	4090	4102.20	0.87	0	1449	4263	4176	4063	3976	3863	4120	3920	16	1220	100	2450	5	1	16366428	678	-19.71	1.47	12	0.43	-210.00	2810.00	7250	20230825	-42.90	2510	20230410	64.94	5500	-24.73	20240110	3950	4.81	20240308	7250	-42.90	20230825	2510	64.94	20230410	3.72	N	103840	100	16 억		142742	N	N	0	N	00	N
118	20240311	120705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4140	50	2	1.22	263873245	64353	39.03	4070	4170	4030	5310	2865	4090	4100.40	0.87	0	3820	4263	4176	4063	3976	3863	4120	3920	16	1220	100	2450	5	1	16366428	678	-19.71	1.47	12	0.39	-210.00	2810.00	7250	20230825	-42.90	2510	20230410	64.94	5500	-24.73	20240110	3950	4.81	20240308	7250	-42.90	20230825	2510	64.94	20230410	3.72	N	103840	100	16 억		142742	N	N	0	N	00	N
119	20240311	110702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4090	0	3	0.00	226603040	55323	33.55	4070	4170	4030	5310	2865	4090	4096.00	0.87	0	4746	4263	4176	4063	3976	3863	4120	3920	16	1220	100	2450	5	1	16366428	669	-19.48	1.46	12	0.34	-210.00	2810.00	7250	20230825	-43.59	2510	20230410	62.95	5500	-25.64	20240110	3950	3.54	20240308	7250	-43.59	20230825	2510	62.95	20230410	3.72	N	103840	100	16 억		142742	N	N	0	N	00	N
120	20240311	100655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4090	0	3	0.00	117661305	28882	17.52	4070	4130	4030	5310	2865	4090	4073.86	0.87	0	696	4263	4176	4063	3976	3863	4120	3920	16	1220	100	2450	5	1	16366428	669	-19.48	1.46	12	0.18	-210.00	2810.00	7250	20230825	-43.59	2510	20230410	62.95	5500	-25.64	20240110	3950	3.54	20240308	7250	-43.59	20230825	2510	62.95	20230410	3.72	N	103840	100	16 억		142742	N	N	0	N	00	N
121	20240311	090658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	-35	5	-0.86	14171065	3479	2.11	4070	4120	4050	5310	2865	4090	4073.32	0.87	0	-1834	4263	4176	4063	3976	3863	4120	3920	16	1220	100	2450	5	1	16366428	664	-19.31	1.44	12	0.02	-210.00	2810.00	7250	20230825	-44.07	2510	20230410	61.55	5500	-26.27	20240110	3950	2.66	20240308	7250	-44.07	20230825	2510	61.55	20230410	3.72	N	103840	100	16 억		142742	N	N	0	N	00	N
122	20240308	160703	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4090	-10	5	-0.24	657161150	163922	97.05	4120	4150	3950	5330	2870	4100	4008.98	0.72	0	24504	4390	4245	4130	3985	3870	4187	3927	16	1230	100	2460	5	1	16366428	669	-19.48	1.46	12	1.00	-210.00	2810.00	7250	20230825	-43.59	2510	20230410	62.95	5500	-25.64	20240110	3950	3.54	20240308	7250	-43.59	20230825	2510	62.95	20230410	3.85	N	103840	100	16 억		118181	N	N	0	N	00	N
123	20240308	150701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4085	-15	5	-0.37	634406310	158341	93.74	4120	4150	3950	5330	2870	4100	4006.58	0.72	0	25110	4390	4245	4130	3985	3870	4187	3927	16	1230	100	2460	5	1	16366428	669	-19.45	1.45	12	0.97	-210.00	2810.00	7250	20230825	-43.66	2510	20230410	62.75	5500	-25.73	20240110	3950	3.42	20240308	7250	-43.66	20230825	2510	62.75	20230410	3.85	N	103840	100	16 억		118181	N	N	0	N	00	N
124	20240308	140658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4035	-65	5	-1.59	582614925	145511	86.15	4120	4150	3950	5330	2870	4100	4003.92	0.72	0	21464	4390	4245	4130	3985	3870	4187	3927	16	1230	100	2460	5	1	16366428	660	-19.21	1.44	12	0.89	-210.00	2810.00	7250	20230825	-44.34	2510	20230410	60.76	5500	-26.64	20240110	3950	2.15	20240308	7250	-44.34	20230825	2510	60.76	20230410	3.85	N	103840	100	16 억		118181	N	N	0	N	00	N
125	20240308	130656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	-85	5	-2.07	532111895	133001	78.74	4120	4150	3950	5330	2870	4100	4000.81	0.72	0	16474	4390	4245	4130	3985	3870	4187	3927	16	1230	100	2460	5	1	16366428	657	-19.12	1.43	12	0.81	-210.00	2810.00	7250	20230825	-44.62	2510	20230410	59.96	5500	-27.00	20240110	3950	1.65	20240308	7250	-44.62	20230825	2510	59.96	20230410	3.85	N	103840	100	16 억		118181	N	N	0	N	00	N
126	20240308	120656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3990	-110	5	-2.68	470089185	117548	69.59	4120	4150	3950	5330	2870	4100	3999.13	0.72	0	13255	4390	4245	4130	3985	3870	4187	3927	16	1230	100	2460	5	1	16366428	653	-19.00	1.42	12	0.72	-210.00	2810.00	7250	20230825	-44.97	2510	20230410	58.96	5500	-27.45	20240110	3950	1.01	20240308	7250	-44.97	20230825	2510	58.96	20230410	3.85	N	103840	100	16 억		118181	N	N	0	N	00	N
127	20240308	110657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-100	5	-2.44	412832435	103200	61.10	4120	4150	3950	5330	2870	4100	4000.31	0.72	0	10196	4390	4245	4130	3985	3870	4187	3927	16	1230	100	2460	5	1	16366428	655	-19.05	1.42	12	0.63	-210.00	2810.00	7250	20230825	-44.83	2510	20230410	59.36	5500	-27.27	20240110	3950	1.27	20240308	7250	-44.83	20230825	2510	59.36	20230410	3.85	N	103840	100	16 억		118181	N	N	0	N	00	N
128	20240308	100652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-70	5	-1.71	231913045	57815	34.23	4120	4150	3975	5330	2870	4100	4011.30	0.72	0	4755	4390	4245	4130	3985	3870	4187	3927	16	1230	100	2460	5	1	16366428	660	-19.19	1.43	12	0.35	-210.00	2810.00	7250	20230825	-44.41	2510	20230410	60.56	5500	-26.73	20240110	3975	1.38	20240308	7250	-44.41	20230825	2510	60.56	20230410	3.85	N	103840	100	16 억		118181	N	N	0	N	00	N
129	20240308	090653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4095	-5	5	-0.12	8837585	2160	1.28	4120	4150	4065	5330	2870	4100	4091.47	0.72	0	-1409	4390	4245	4130	3985	3870	4187	3927	16	1230	100	2460	5	1	16366428	670	-19.50	1.46	12	0.01	-210.00	2810.00	7250	20230825	-43.52	2510	20230410	63.15	5500	-25.55	20240110	4015	1.99	20240307	7250	-43.52	20230825	2510	63.15	20230410	3.85	N	103840	100	16 억		118181	N	N	0	N	00	N
130	20240307	160655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4100	-45	5	-1.09	688534435	168730	99.45	4140	4275	4015	5380	2905	4145	4080.69	0.47	0	39377	4341	4242	4181	4082	4021	4212	4052	16	1235	100	2480	5	1	16366428	671	-19.52	1.46	12	1.03	-210.00	2810.00	7250	20230825	-43.45	2510	20230410	63.35	5500	-25.45	20240110	4015	2.12	20240307	7250	-43.45	20230825	2510	63.35	20230410	3.95	N	103840	100	16 억		77535	N	N	0	N	00	N
131	20240307	150636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4080	-65	5	-1.57	665852995	163187	96.19	4140	4275	4015	5380	2905	4145	4080.31	0.47	0	40978	4341	4242	4181	4082	4021	4212	4052	16	1235	100	2480	5	1	16366428	668	-19.43	1.45	12	1.00	-210.00	2810.00	7250	20230825	-43.72	2510	20230410	62.55	5500	-25.82	20240110	4015	1.62	20240307	7250	-43.72	20230825	2510	62.55	20230410	3.95	N	103840	100	16 억		77535	N	N	0	N	00	N
132	20240307	140644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	-80	5	-1.93	603851630	147948	87.20	4140	4275	4015	5380	2905	4145	4081.51	0.47	0	29942	4341	4242	4181	4082	4021	4212	4052	16	1235	100	2480	5	1	16366428	665	-19.36	1.45	12	0.90	-210.00	2810.00	7250	20230825	-43.93	2510	20230410	61.95	5500	-26.09	20240110	4015	1.25	20240307	7250	-43.93	20230825	2510	61.95	20230410	3.95	N	103840	100	16 억		77535	N	N	0	N	00	N
133	20240307	130646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	-95	5	-2.29	425463365	104087	61.35	4140	4275	4030	5380	2905	4145	4087.57	0.47	0	1660	4341	4242	4181	4082	4021	4212	4052	16	1235	100	2480	5	1	16366428	663	-19.29	1.44	12	0.64	-210.00	2810.00	7250	20230825	-44.14	2510	20230410	61.35	5500	-26.36	20240110	4030	0.50	20240307	7250	-44.14	20230825	2510	61.35	20230410	3.95	N	103840	100	16 억		77535	N	N	0	N	00	N
134	20240307	120649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	-80	5	-1.93	371119325	90623	53.42	4140	4275	4035	5380	2905	4145	4095.20	0.47	0	960	4341	4242	4181	4082	4021	4212	4052	16	1235	100	2480	5	1	16366428	665	-19.36	1.45	12	0.55	-210.00	2810.00	7250	20230825	-43.93	2510	20230410	61.95	5500	-26.09	20240110	4035	0.74	20240307	7250	-43.93	20230825	2510	61.95	20230410	3.95	N	103840	100	16 억		77535	N	N	0	N	00	N
135	20240307	110654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4060	-85	5	-2.05	327651200	79890	47.09	4140	4275	4045	5380	2905	4145	4101.28	0.47	0	4476	4341	4242	4181	4082	4021	4212	4052	16	1235	100	2480	5	1	16366428	664	-19.33	1.44	12	0.49	-210.00	2810.00	7250	20230825	-44.00	2510	20230410	61.75	5500	-26.18	20240110	4045	0.37	20240307	7250	-44.00	20230825	2510	61.75	20230410	3.95	N	103840	100	16 억		77535	N	N	0	N	00	N
136	20240307	100649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4135	-10	5	-0.24	136127830	32946	19.42	4140	4275	4100	5380	2905	4145	4131.85	0.47	0	-612	4341	4242	4181	4082	4021	4212	4052	16	1235	100	2480	5	1	16366428	677	-19.69	1.47	12	0.20	-210.00	2810.00	7250	20230825	-42.97	2510	20230410	64.74	5500	-24.82	20240110	4100	0.85	20240307	7250	-42.97	20230825	2510	64.74	20230410	3.95	N	103840	100	16 억		77535	N	N	0	N	00	N
137	20240307	090650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4160	15	2	0.36	22483430	5396	3.18	4140	4275	4140	5380	2905	4145	4166.68	0.47	0	-1332	4341	4242	4181	4082	4021	4212	4052	16	1235	100	2480	5	1	16366428	681	-19.81	1.48	12	0.03	-210.00	2810.00	7250	20230825	-42.62	2510	20230410	65.74	5500	-24.36	20240110	4110	1.22	20240305	7250	-42.62	20230825	2510	65.74	20230410	3.95	N	103840	100	16 억		77535	N	N	0	N	00	N
138	20240306	160646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4145	-60	5	-1.43	704876060	168742	157.25	4235	4280	4120	5460	2945	4205	4177.24	0.37	0	16506	4361	4282	4196	4117	4031	4322	4157	16	1255	100	2520	5	1	16366428	678	-19.74	1.48	12	1.03	-210.00	2810.00	7250	20230825	-42.83	2510	20230410	65.14	5500	-24.64	20240110	4110	0.85	20240305	7250	-42.83	20230825	2510	65.14	20230410	4.05	N	103840	100	16 억		61304	N	N	0	N	00	N
139	20240306	150646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	-55	5	-1.31	670339490	160413	149.49	4235	4280	4120	5460	2945	4205	4178.84	0.37	0	18770	4361	4282	4196	4117	4031	4322	4157	16	1255	100	2520	5	1	16366428	679	-19.76	1.48	12	0.98	-210.00	2810.00	7250	20230825	-42.76	2510	20230410	65.34	5500	-24.55	20240110	4110	0.97	20240305	7250	-42.76	20230825	2510	65.34	20230410	4.05	N	103840	100	16 억		61304	N	N	0	N	00	N
140	20240306	140650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4170	-35	5	-0.83	602243905	144018	134.21	4235	4280	4120	5460	2945	4205	4181.73	0.37	0	22421	4361	4282	4196	4117	4031	4322	4157	16	1255	100	2520	5	1	16366428	682	-19.86	1.48	12	0.88	-210.00	2810.00	7250	20230825	-42.48	2510	20230410	66.14	5500	-24.18	20240110	4110	1.46	20240305	7250	-42.48	20230825	2510	66.14	20230410	4.05	N	103840	100	16 억		61304	N	N	0	N	00	N
141	20240306	130651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	-50	5	-1.19	568171145	135839	126.59	4235	4280	4120	5460	2945	4205	4182.68	0.37	0	24526	4361	4282	4196	4117	4031	4322	4157	16	1255	100	2520	5	1	16366428	680	-19.79	1.48	12	0.83	-210.00	2810.00	7250	20230825	-42.69	2510	20230410	65.54	5500	-24.45	20240110	4110	1.09	20240305	7250	-42.69	20230825	2510	65.54	20230410	4.05	N	103840	100	16 억		61304	N	N	0	N	00	N
142	20240306	120649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	-5	5	-0.12	530169405	126707	118.08	4235	4280	4120	5460	2945	4205	4184.22	0.37	0	19094	4361	4282	4196	4117	4031	4322	4157	16	1255	100	2520	5	1	16366428	687	-20.00	1.49	12	0.77	-210.00	2810.00	7250	20230825	-42.07	2510	20230410	67.33	5500	-23.64	20240110	4110	2.19	20240305	7250	-42.07	20230825	2510	67.33	20230410	4.05	N	103840	100	16 억		61304	N	N	0	N	00	N
143	20240306	110647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4185	-20	5	-0.48	494861620	118269	110.22	4235	4280	4120	5460	2945	4205	4184.20	0.37	0	21691	4361	4282	4196	4117	4031	4322	4157	16	1255	100	2520	5	1	16366428	685	-19.93	1.49	12	0.72	-210.00	2810.00	7250	20230825	-42.28	2510	20230410	66.73	5500	-23.91	20240110	4110	1.82	20240305	7250	-42.28	20230825	2510	66.73	20230410	4.05	N	103840	100	16 억		61304	N	N	0	N	00	N
144	20240306	100635	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	-5	5	-0.12	438136430	104775	97.64	4235	4280	4120	5460	2945	4205	4181.69	0.37	0	27568	4361	4282	4196	4117	4031	4322	4157	16	1255	100	2520	5	1	16366428	687	-20.00	1.49	12	0.64	-210.00	2810.00	7250	20230825	-42.07	2510	20230410	67.33	5500	-23.64	20240110	4110	2.19	20240305	7250	-42.07	20230825	2510	67.33	20230410	4.05	N	103840	100	16 억		61304	N	N	0	N	00	N
145	20240306	090647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4125	-80	5	-1.90	18315325	4420	4.12	4235	4235	4120	5460	2945	4205	4143.74	0.37	0	-11	4361	4282	4196	4117	4031	4322	4157	16	1255	100	2520	5	1	16366428	675	-19.64	1.47	12	0.03	-210.00	2810.00	7250	20230825	-43.10	2510	20230410	64.34	5500	-25.00	20240110	4110	0.36	20240305	7250	-43.10	20230825	2510	64.34	20230410	4.05	N	103840	100	16 억		61304	N	N	0	N	00	N
146	20240305	160642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	0	3	0.00	445673230	107067	39.01	4135	4275	4110	5460	2945	4205	4162.46	0.49	0	-20779	4418	4311	4218	4111	4018	4265	4065	16	1255	100	2520	5	1	16366428	688	-20.02	1.50	12	0.65	-210.00	2810.00	7250	20230825	-42.00	2510	20230410	67.53	5500	-23.55	20240110	4110	2.31	20240305	7250	-42.00	20230825	2510	67.53	20230410	4.11	N	103840	100	16 억		79968	N	N	0	N	00	N
147	20240305	150643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4120	-85	5	-2.02	373566355	89790	32.71	4135	4275	4110	5460	2945	4205	4160.44	0.49	0	-12351	4418	4311	4218	4111	4018	4265	4065	16	1255	100	2520	5	1	16366428	674	-19.62	1.47	12	0.55	-210.00	2810.00	7250	20230825	-43.17	2510	20230410	64.14	5500	-25.09	20240110	4110	0.24	20240305	7250	-43.17	20230825	2510	64.14	20230410	4.11	N	103840	100	16 억		79968	N	N	0	N	00	N
148	20240305	140636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4170	-35	5	-0.83	333277175	80042	29.16	4135	4275	4110	5460	2945	4205	4163.78	0.49	0	-9837	4418	4311	4218	4111	4018	4265	4065	16	1255	100	2520	5	1	16366428	682	-19.86	1.48	12	0.49	-210.00	2810.00	7250	20230825	-42.48	2510	20230410	66.14	5500	-24.18	20240110	4110	1.46	20240305	7250	-42.48	20230825	2510	66.14	20230410	4.11	N	103840	100	16 억		79968	N	N	0	N	00	N
149	20240305	130637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4185	-20	5	-0.48	313890860	75386	27.47	4135	4275	4110	5460	2945	4205	4163.78	0.49	0	-6803	4418	4311	4218	4111	4018	4265	4065	16	1255	100	2520	5	1	16366428	685	-19.93	1.49	12	0.46	-210.00	2810.00	7250	20230825	-42.28	2510	20230410	66.73	5500	-23.91	20240110	4110	1.82	20240305	7250	-42.28	20230825	2510	66.73	20230410	4.11	N	103840	100	16 억		79968	N	N	0	N	00	N
150	20240305	120637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	-50	5	-1.19	269415630	64706	23.58	4135	4275	4110	5460	2945	4205	4163.69	0.49	0	-5793	4418	4311	4218	4111	4018	4265	4065	16	1255	100	2520	5	1	16366428	680	-19.79	1.48	12	0.40	-210.00	2810.00	7250	20230825	-42.69	2510	20230410	65.54	5500	-24.45	20240110	4110	1.09	20240305	7250	-42.69	20230825	2510	65.54	20230410	4.11	N	103840	100	16 억		79968	N	N	0	N	00	N
151	20240305	110639	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	-75	5	-1.78	241185710	57892	21.09	4135	4275	4110	5460	2945	4205	4166.13	0.49	0	-5761	4418	4311	4218	4111	4018	4265	4065	16	1255	100	2520	5	1	16366428	676	-19.67	1.47	12	0.35	-210.00	2810.00	7250	20230825	-43.03	2510	20230410	64.54	5500	-24.91	20240110	4110	0.49	20240305	7250	-43.03	20230825	2510	64.54	20230410	4.11	N	103840	100	16 억		79968	N	N	0	N	00	N
152	20240305	100635	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4175	-30	5	-0.71	145758060	34853	12.70	4135	4275	4135	5460	2945	4205	4182.08	0.49	0	-1257	4418	4311	4218	4111	4018	4265	4065	16	1255	100	2520	5	1	16366428	683	-19.88	1.49	12	0.21	-210.00	2810.00	7250	20230825	-42.41	2510	20230410	66.33	5500	-24.09	20240110	4125	1.21	20240304	7250	-42.41	20230825	2510	66.33	20230410	4.11	N	103840	100	16 억		79968	N	N	0	N	00	N
153	20240305	090636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	-10	5	-0.24	44509830	10745	3.91	4135	4195	4135	5460	2945	4205	4142.38	0.49	0	2235	4418	4311	4218	4111	4018	4265	4065	16	1255	100	2520	5	1	16366428	687	-19.98	1.49	12	0.07	-210.00	2810.00	7250	20230825	-42.14	2510	20230410	67.13	5500	-23.73	20240110	4125	1.70	20240304	7250	-42.14	20230825	2510	67.13	20230410	4.11	N	103840	100	16 억		79968	N	N	0	N	00	N
154	20240304	160638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	-115	5	-2.66	1145815905	272150	234.17	4320	4325	4125	5610	3025	4320	4210.23	0.24	0	40179	4550	4435	4365	4250	4180	4400	4215	16	1290	100	2590	5	1	16366428	688	-20.02	1.50	12	1.66	-210.00	2810.00	7250	20230825	-42.00	2510	20230410	67.53	5500	-23.55	20240110	4125	1.94	20240304	7250	-42.00	20230825	2510	67.53	20230410	4.18	N	103840	100	16 억		39297	N	N	0	N	00	N
155	20240304	150633	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4185	-135	5	-3.12	1041413215	247301	212.79	4320	4325	4125	5610	3025	4320	4211.11	0.24	0	41295	4550	4435	4365	4250	4180	4400	4215	16	1290	100	2590	5	1	16366428	685	-19.93	1.49	12	1.51	-210.00	2810.00	7250	20230825	-42.28	2510	20230410	66.73	5500	-23.91	20240110	4125	1.45	20240304	7250	-42.28	20230825	2510	66.73	20230410	4.18	N	103840	100	16 억		39297	N	N	0	N	00	N
156	20240304	140601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4175	-145	5	-3.36	827000670	195593	168.30	4320	4325	4175	5610	3025	4320	4228.16	0.24	0	26724	4550	4435	4365	4250	4180	4400	4215	16	1290	100	2590	5	1	16366428	683	-19.88	1.49	12	1.20	-210.00	2810.00	7250	20230825	-42.41	2510	20230410	66.33	5500	-24.09	20240110	4175	0.00	20240304	7250	-42.41	20230825	2510	66.33	20230410	4.18	N	103840	100	16 억		39297	N	N	0	N	00	N
157	20240304	130629	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	-120	5	-2.78	682049135	160999	138.53	4320	4325	4180	5610	3025	4320	4236.35	0.24	0	19575	4550	4435	4365	4250	4180	4400	4215	16	1290	100	2590	5	1	16366428	687	-20.00	1.49	12	0.98	-210.00	2810.00	7250	20230825	-42.07	2510	20230410	67.33	5500	-23.64	20240110	4180	0.48	20240304	7250	-42.07	20230825	2510	67.33	20230410	4.18	N	103840	100	16 억		39297	N	N	0	N	00	N
158	20240304	120605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	-125	5	-2.89	623158875	146974	126.47	4320	4325	4180	5610	3025	4320	4239.92	0.24	0	15949	4550	4435	4365	4250	4180	4400	4215	16	1290	100	2590	5	1	16366428	687	-19.98	1.49	12	0.90	-210.00	2810.00	7250	20230825	-42.14	2510	20230410	67.13	5500	-23.73	20240110	4180	0.36	20240304	7250	-42.14	20230825	2510	67.13	20230410	4.18	N	103840	100	16 억		39297	N	N	0	N	00	N
159	20240304	110624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	-95	5	-2.20	474815945	111705	96.12	4320	4325	4205	5610	3025	4320	4250.61	0.24	0	23802	4550	4435	4365	4250	4180	4400	4215	16	1290	100	2590	5	1	16366428	691	-20.12	1.50	12	0.68	-210.00	2810.00	7250	20230825	-41.72	2510	20230410	68.33	5500	-23.18	20240110	4205	0.48	20240304	7250	-41.72	20230825	2510	68.33	20230410	4.18	N	103840	100	16 억		39297	N	N	0	N	00	N
160	20240304	100626	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-30	5	-0.69	347810730	81832	70.41	4320	4325	4205	5610	3025	4320	4250.29	0.24	0	31031	4550	4435	4365	4250	4180	4400	4215	16	1290	100	2590	5	1	16366428	702	-20.43	1.53	12	0.50	-210.00	2810.00	7250	20230825	-40.83	2510	20230410	70.92	5500	-22.00	20240110	4205	2.02	20240304	7250	-40.83	20230825	2510	70.92	20230410	4.18	N	103840	100	16 억		39297	N	N	0	N	00	N
161	20240304	090626	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	0	3	0.00	34114040	7932	6.83	4320	4320	4290	5610	3025	4320	4300.76	0.24	0	4294	4550	4435	4365	4250	4180	4400	4215	16	1290	100	2590	5	1	16366428	707	-20.57	1.54	12	0.05	-210.00	2810.00	7250	20230825	-40.41	2510	20230410	72.11	5500	-21.45	20240110	4290	0.70	20240304	7250	-40.41	20230825	2510	72.11	20230410	4.18	N	103840	100	16 억		39297	N	N	0	N	00	N