KissMeData/353810/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	161152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3680	-70	5	-1.87	399229245	108523	101.50	3750	3755	3650	4875	2625	3750	3678.75	1.44	0	7375	3880	3815	3770	3705	3660	3792	3682	34	1125	100	2850	5	1	34191720	1258	8.09	2.00	12	0.32	455.00	1841.00	4840	20230504	-23.97	2975	20231024	23.70	3940	-6.60	20240326	3235	13.76	20240117	4840	-23.97	20230504	2975	23.70	20231024	2.14	N	353810	100	34 억		493051	N	N	0	N	00	N
3	20240329	151153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3695	-55	5	-1.47	394726920	107299	100.36	3750	3755	3650	4875	2625	3750	3678.76	1.44	0	7326	3880	3815	3770	3705	3660	3792	3682	34	1125	100	2850	5	1	34191720	1263	8.12	2.01	12	0.31	455.00	1841.00	4840	20230504	-23.66	2975	20231024	24.20	3940	-6.22	20240326	3235	14.22	20240117	4840	-23.66	20230504	2975	24.20	20231024	2.14	N	353810	100	34 억		493051	N	N	0	N	00	N
4	20240329	141148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3670	-80	5	-2.13	330134420	89684	83.88	3750	3755	3650	4875	2625	3750	3681.08	1.44	0	9371	3880	3815	3770	3705	3660	3792	3682	34	1125	100	2850	5	1	34191720	1255	8.07	1.99	12	0.26	455.00	1841.00	4840	20230504	-24.17	2975	20231024	23.36	3940	-6.85	20240326	3235	13.45	20240117	4840	-24.17	20230504	2975	23.36	20231024	2.14	N	353810	100	34 억		493051	N	N	0	N	00	N
5	20240329	131130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3680	-70	5	-1.87	302109940	82052	76.75	3750	3755	3650	4875	2625	3750	3681.93	1.44	0	9244	3880	3815	3770	3705	3660	3792	3682	34	1125	100	2850	5	1	34191720	1258	8.09	2.00	12	0.24	455.00	1841.00	4840	20230504	-23.97	2975	20231024	23.70	3940	-6.60	20240326	3235	13.76	20240117	4840	-23.97	20230504	2975	23.70	20231024	2.14	N	353810	100	34 억		493051	N	N	0	N	00	N
6	20240329	121142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3680	-70	5	-1.87	274272885	74494	69.68	3750	3755	3650	4875	2625	3750	3681.81	1.44	0	9567	3880	3815	3770	3705	3660	3792	3682	34	1125	100	2850	5	1	34191720	1258	8.09	2.00	12	0.22	455.00	1841.00	4840	20230504	-23.97	2975	20231024	23.70	3940	-6.60	20240326	3235	13.76	20240117	4840	-23.97	20230504	2975	23.70	20231024	2.14	N	353810	100	34 억		493051	N	N	0	N	00	N
7	20240329	111128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3690	-60	5	-1.60	266705765	72435	67.75	3750	3755	3650	4875	2625	3750	3682.00	1.44	0	10571	3880	3815	3770	3705	3660	3792	3682	34	1125	100	2850	5	1	34191720	1262	8.11	2.00	12	0.21	455.00	1841.00	4840	20230504	-23.76	2975	20231024	24.03	3940	-6.35	20240326	3235	14.06	20240117	4840	-23.76	20230504	2975	24.03	20231024	2.14	N	353810	100	34 억		493051	N	N	0	N	00	N
8	20240329	101129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3670	-80	5	-2.13	228780995	62120	58.10	3750	3755	3650	4875	2625	3750	3682.89	1.44	0	10236	3880	3815	3770	3705	3660	3792	3682	34	1125	100	2850	5	1	34191720	1255	8.07	1.99	12	0.18	455.00	1841.00	4840	20230504	-24.17	2975	20231024	23.36	3940	-6.85	20240326	3235	13.45	20240117	4840	-24.17	20230504	2975	23.36	20231024	2.14	N	353810	100	34 억		493051	N	N	0	N	00	N
9	20240329	091129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3715	-35	5	-0.93	11470905	3076	2.88	3750	3755	3715	4875	2625	3750	3729.16	1.44	0	-445	3880	3815	3770	3705	3660	3792	3682	34	1125	100	2850	5	1	34191720	1270	8.16	2.02	12	0.01	455.00	1841.00	4840	20230504	-23.24	2975	20231024	24.87	3940	-5.71	20240326	3235	14.84	20240117	4840	-23.24	20230504	2975	24.87	20231024	2.14	N	353810	100	34 억		493051	N	N	0	N	00	N
10	20240328	161136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3750	-85	5	-2.22	399941865	106442	78.71	3835	3835	3725	4985	2685	3835	3757.38	1.40	0	12767	3948	3891	3833	3776	3718	3862	3747	34	1150	100	2910	5	1	34191720	1282	8.24	2.04	12	0.31	455.00	1841.00	4840	20230504	-22.52	2975	20231024	26.05	3940	-4.82	20240326	3235	15.92	20240117	4840	-22.52	20230504	2975	26.05	20231024	2.12	N	353810	100	34 억		480275	N	N	0	N	00	N
11	20240328	151137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3745	-90	5	-2.35	384694230	102374	75.70	3835	3835	3725	4985	2685	3835	3757.73	1.40	0	13697	3948	3891	3833	3776	3718	3862	3747	34	1150	100	2910	5	1	34191720	1280	8.23	2.03	12	0.30	455.00	1841.00	4840	20230504	-22.62	2975	20231024	25.88	3940	-4.95	20240326	3235	15.77	20240117	4840	-22.62	20230504	2975	25.88	20231024	2.12	N	353810	100	34 억		480275	N	N	0	N	00	N
12	20240328	141123	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3770	-65	5	-1.69	252708205	67113	49.63	3835	3835	3740	4985	2685	3835	3765.41	1.40	0	12219	3948	3891	3833	3776	3718	3862	3747	34	1150	100	2910	5	1	34191720	1289	8.29	2.05	12	0.20	455.00	1841.00	4840	20230504	-22.11	2975	20231024	26.72	3940	-4.31	20240326	3235	16.54	20240117	4840	-22.11	20230504	2975	26.72	20231024	2.12	N	353810	100	34 억		480275	N	N	0	N	00	N
13	20240328	131124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3800	-35	5	-0.91	210562960	55902	41.34	3835	3835	3740	4985	2685	3835	3766.64	1.40	0	12889	3948	3891	3833	3776	3718	3862	3747	34	1150	100	2910	5	1	34191720	1299	8.35	2.06	12	0.16	455.00	1841.00	4840	20230504	-21.49	2975	20231024	27.73	3940	-3.55	20240326	3235	17.47	20240117	4840	-21.49	20230504	2975	27.73	20231024	2.12	N	353810	100	34 억		480275	N	N	0	N	00	N
14	20240328	121127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3800	-35	5	-0.91	198862280	52809	39.05	3835	3835	3740	4985	2685	3835	3765.69	1.40	0	13277	3948	3891	3833	3776	3718	3862	3747	34	1150	100	2910	5	1	34191720	1299	8.35	2.06	12	0.15	455.00	1841.00	4840	20230504	-21.49	2975	20231024	27.73	3940	-3.55	20240326	3235	17.47	20240117	4840	-21.49	20230504	2975	27.73	20231024	2.12	N	353810	100	34 억		480275	N	N	0	N	00	N
15	20240328	111132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3795	-40	5	-1.04	189293375	50284	37.18	3835	3835	3740	4985	2685	3835	3764.49	1.40	0	13964	3948	3891	3833	3776	3718	3862	3747	34	1150	100	2910	5	1	34191720	1298	8.34	2.06	12	0.15	455.00	1841.00	4840	20230504	-21.59	2975	20231024	27.56	3940	-3.68	20240326	3235	17.31	20240117	4840	-21.59	20230504	2975	27.56	20231024	2.12	N	353810	100	34 억		480275	N	N	0	N	00	N
16	20240328	101141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3775	-60	5	-1.56	165500195	44000	32.53	3835	3835	3740	4985	2685	3835	3761.37	1.40	0	13679	3948	3891	3833	3776	3718	3862	3747	34	1150	100	2910	5	1	34191720	1291	8.30	2.05	12	0.13	455.00	1841.00	4840	20230504	-22.00	2975	20231024	26.89	3940	-4.19	20240326	3235	16.69	20240117	4840	-22.00	20230504	2975	26.89	20231024	2.12	N	353810	100	34 억		480275	N	N	0	N	00	N
17	20240328	091146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3795	-40	5	-1.04	4503820	1185	0.88	3835	3835	3795	4985	2685	3835	3800.69	1.40	0	-43	3948	3891	3833	3776	3718	3862	3747	34	1150	100	2910	5	1	34191720	1298	8.34	2.06	12	0.00	455.00	1841.00	4840	20230504	-21.59	2975	20231024	27.56	3940	-3.68	20240326	3235	17.31	20240117	4840	-21.59	20230504	2975	27.56	20231024	2.12	N	353810	100	34 억		480275	N	N	0	N	00	N
18	20240327	161142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3835	-55	5	-1.41	513982755	134520	73.48	3880	3890	3775	5050	2725	3890	3820.83	1.44	0	-12605	4026	3957	3871	3802	3716	3992	3837	34	1160	100	2950	5	1	34191720	1311	14.36	2.62	12	0.39	267.00	1466.00	4840	20230504	-20.76	2975	20231024	28.91	3940	-2.66	20240326	3235	18.55	20240117	4840	-20.76	20230504	2975	28.91	20231024	2.16	N	353810	100	34 억		492779	N	N	0	N	00	N
19	20240327	151141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3835	-55	5	-1.41	509327125	133306	72.82	3880	3890	3775	5050	2725	3890	3820.70	1.44	0	-12449	4026	3957	3871	3802	3716	3992	3837	34	1160	100	2950	5	1	34191720	1311	14.36	2.62	12	0.39	267.00	1466.00	4840	20230504	-20.76	2975	20231024	28.91	3940	-2.66	20240326	3235	18.55	20240117	4840	-20.76	20230504	2975	28.91	20231024	2.16	N	353810	100	34 억		492779	N	N	0	N	00	N
20	20240327	141142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3790	-100	5	-2.57	371688290	97074	53.02	3880	3890	3785	5050	2725	3890	3828.87	1.44	0	-5015	4026	3957	3871	3802	3716	3992	3837	34	1160	100	2950	5	1	34191720	1296	14.19	2.59	12	0.28	267.00	1466.00	4840	20230504	-21.69	2975	20231024	27.39	3940	-3.81	20240326	3235	17.16	20240117	4840	-21.69	20230504	2975	27.39	20231024	2.16	N	353810	100	34 억		492779	N	N	0	N	00	N
21	20240327	131139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3825	-65	5	-1.67	244490945	63640	34.76	3880	3890	3805	5050	2725	3890	3841.73	1.44	0	-5522	4026	3957	3871	3802	3716	3992	3837	34	1160	100	2950	5	1	34191720	1308	14.33	2.61	12	0.19	267.00	1466.00	4840	20230504	-20.97	2975	20231024	28.57	3940	-2.92	20240326	3235	18.24	20240117	4840	-20.97	20230504	2975	28.57	20231024	2.16	N	353810	100	34 억		492779	N	N	0	N	00	N
22	20240327	121140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3820	-70	5	-1.80	192497810	50008	27.32	3880	3890	3820	5050	2725	3890	3849.29	1.44	0	-6042	4026	3957	3871	3802	3716	3992	3837	34	1160	100	2950	5	1	34191720	1306	14.31	2.61	12	0.15	267.00	1466.00	4840	20230504	-21.07	2975	20231024	28.40	3940	-3.05	20240326	3235	18.08	20240117	4840	-21.07	20230504	2975	28.40	20231024	2.16	N	353810	100	34 억		492779	N	N	0	N	00	N
23	20240327	111140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3830	-60	5	-1.54	162025290	42043	22.97	3880	3890	3830	5050	2725	3890	3853.74	1.44	0	-5990	4026	3957	3871	3802	3716	3992	3837	34	1160	100	2950	5	1	34191720	1310	14.34	2.61	12	0.12	267.00	1466.00	4840	20230504	-20.87	2975	20231024	28.74	3940	-2.79	20240326	3235	18.39	20240117	4840	-20.87	20230504	2975	28.74	20231024	2.16	N	353810	100	34 억		492779	N	N	0	N	00	N
24	20240327	101136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3865	-25	5	-0.64	113818750	29509	16.12	3880	3890	3845	5050	2725	3890	3857.01	1.44	0	-538	4026	3957	3871	3802	3716	3992	3837	34	1160	100	2950	5	1	34191720	1322	14.48	2.64	12	0.09	267.00	1466.00	4840	20230504	-20.14	2975	20231024	29.92	3940	-1.90	20240326	3235	19.47	20240117	4840	-20.14	20230504	2975	29.92	20231024	2.16	N	353810	100	34 억		492779	N	N	0	N	00	N
25	20240327	091144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3870	-20	5	-0.51	14397155	3722	2.03	3880	3890	3855	5050	2725	3890	3867.72	1.44	0	-211	4026	3957	3871	3802	3716	3992	3837	34	1160	100	2950	5	1	34191720	1323	14.49	2.64	12	0.01	267.00	1466.00	4840	20230504	-20.04	2975	20231024	30.08	3940	-1.78	20240326	3235	19.63	20240117	4840	-20.04	20230504	2975	30.08	20231024	2.16	N	353810	100	34 억		492779	N	N	0	N	00	N
26	20240326	161034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3890	45	2	1.17	710612905	182914	62.99	3810	3940	3785	4995	2695	3845	3884.95	1.48	0	-14298	4028	3936	3818	3726	3608	3982	3772	34	1150	100	2920	5	1	34191720	1330	14.57	2.65	12	0.53	267.00	1466.00	4840	20230504	-19.63	2975	20231024	30.76	3940	-1.27	20240326	3235	20.25	20240117	4840	-19.63	20230504	2975	30.76	20231024	2.13	N	353810	100	34 억		507078	N	N	0	N	00	N
27	20240326	151127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3895	50	2	1.30	687544340	176981	60.95	3810	3940	3785	4995	2695	3845	3884.85	1.48	0	-14997	4028	3936	3818	3726	3608	3982	3772	34	1150	100	2920	5	1	34191720	1332	14.59	2.66	12	0.52	267.00	1466.00	4840	20230504	-19.52	2975	20231024	30.92	3940	-1.14	20240326	3235	20.40	20240117	4840	-19.52	20230504	2975	30.92	20231024	2.13	N	353810	100	34 억		507078	N	N	0	N	00	N
28	20240326	141123	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3920	75	2	1.95	571631200	147236	50.70	3810	3940	3785	4995	2695	3845	3882.41	1.48	0	-15162	4028	3936	3818	3726	3608	3982	3772	34	1150	100	2920	5	1	34191720	1340	14.68	2.67	12	0.43	267.00	1466.00	4840	20230504	-19.01	2975	20231024	31.76	3940	-0.51	20240326	3235	21.17	20240117	4840	-19.01	20230504	2975	31.76	20231024	2.13	N	353810	100	34 억		507078	N	N	0	N	00	N
29	20240326	131120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3885	40	2	1.04	366849330	94895	32.68	3810	3940	3785	4995	2695	3845	3865.84	1.48	0	-15760	4028	3936	3818	3726	3608	3982	3772	34	1150	100	2920	5	1	34191720	1328	14.55	2.65	12	0.28	267.00	1466.00	4840	20230504	-19.73	2975	20231024	30.59	3940	-1.40	20240326	3235	20.09	20240117	4840	-19.73	20230504	2975	30.59	20231024	2.13	N	353810	100	34 억		507078	N	N	0	N	00	N
30	20240326	121118	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3880	35	2	0.91	180086380	46998	16.18	3810	3885	3785	4995	2695	3845	3831.79	1.48	0	-4146	4028	3936	3818	3726	3608	3982	3772	34	1150	100	2920	5	1	34191720	1327	14.53	2.65	12	0.14	267.00	1466.00	4840	20230504	-19.83	2975	20231024	30.42	3910	-0.77	20240325	3235	19.94	20240117	4840	-19.83	20230504	2975	30.42	20231024	2.13	N	353810	100	34 억		507078	N	N	0	N	00	N
31	20240326	111114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3805	-40	5	-1.04	116365685	30489	10.50	3810	3875	3785	4995	2695	3845	3816.64	1.48	0	-1629	4028	3936	3818	3726	3608	3982	3772	34	1150	100	2920	5	1	34191720	1301	14.25	2.60	12	0.09	267.00	1466.00	4840	20230504	-21.38	2975	20231024	27.90	3910	-2.69	20240325	3235	17.62	20240117	4840	-21.38	20230504	2975	27.90	20231024	2.13	N	353810	100	34 억		507078	N	N	0	N	00	N
32	20240326	101122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3795	-50	5	-1.30	97419075	25499	8.78	3810	3875	3795	4995	2695	3845	3820.51	1.48	0	-543	4028	3936	3818	3726	3608	3982	3772	34	1150	100	2920	5	1	34191720	1298	14.21	2.59	12	0.07	267.00	1466.00	4840	20230504	-21.59	2975	20231024	27.56	3910	-2.94	20240325	3235	17.31	20240117	4840	-21.59	20230504	2975	27.56	20231024	2.13	N	353810	100	34 억		507078	N	N	0	N	00	N
33	20240326	091127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3860	15	2	0.39	21611135	5631	1.94	3810	3875	3810	4995	2695	3845	3837.89	1.48	0	-368	4028	3936	3818	3726	3608	3982	3772	34	1150	100	2920	5	1	34191720	1320	14.46	2.63	12	0.02	267.00	1466.00	4840	20230504	-20.25	2975	20231024	29.75	3910	-1.28	20240325	3235	19.32	20240117	4840	-20.25	20230504	2975	29.75	20231024	2.13	N	353810	100	34 억		507078	N	N	0	N	00	N
34	20240325	161205	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3845	90	2	2.40	1099944730	285618	478.21	3730	3910	3700	4880	2630	3755	3851.11	1.37	0	36160	3825	3790	3735	3700	3645	3762	3672	34	1125	100	2850	5	1	34191720	1315	14.40	2.62	12	0.84	267.00	1466.00	4840	20230504	-20.56	2975	20231024	29.24	3910	-1.66	20240325	3235	18.86	20240117	4840	-20.56	20230504	2975	29.24	20231024	2.22	N	353810	100	34 억		466774	N	N	0	N	00	N
35	20240325	151209	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3850	95	2	2.53	1059728180	275157	460.69	3730	3910	3700	4880	2630	3755	3851.36	1.37	0	35281	3825	3790	3735	3700	3645	3762	3672	34	1125	100	2850	5	1	34191720	1316	14.42	2.63	12	0.80	267.00	1466.00	4840	20230504	-20.45	2975	20231024	29.41	3910	-1.53	20240325	3235	19.01	20240117	4840	-20.45	20230504	2975	29.41	20231024	2.22	N	353810	100	34 억		466774	N	N	0	N	00	N
36	20240325	141207	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3900	145	2	3.86	924168845	240126	402.04	3730	3910	3700	4880	2630	3755	3848.68	1.37	0	36696	3825	3790	3735	3700	3645	3762	3672	34	1125	100	2850	5	1	34191720	1333	14.61	2.66	12	0.70	267.00	1466.00	4840	20230504	-19.42	2975	20231024	31.09	3910	-0.26	20240325	3235	20.56	20240117	4840	-19.42	20230504	2975	31.09	20231024	2.22	N	353810	100	34 억		466774	N	N	0	N	00	N
37	20240325	131205	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3880	125	2	3.33	777498585	202304	338.71	3730	3910	3700	4880	2630	3755	3843.22	1.37	0	32718	3825	3790	3735	3700	3645	3762	3672	34	1125	100	2850	5	1	34191720	1327	14.53	2.65	12	0.59	267.00	1466.00	4840	20230504	-19.83	2975	20231024	30.42	3910	-0.77	20240325	3235	19.94	20240117	4840	-19.83	20230504	2975	30.42	20231024	2.22	N	353810	100	34 억		466774	N	N	0	N	00	N
38	20240325	121209	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3855	100	2	2.66	411435310	108012	180.84	3730	3855	3700	4880	2630	3755	3809.16	1.37	0	19678	3825	3790	3735	3700	3645	3762	3672	34	1125	100	2850	5	1	34191720	1318	14.44	2.63	12	0.32	267.00	1466.00	4840	20230504	-20.35	2975	20231024	29.58	3855	0.00	20240319	3235	19.17	20240117	4840	-20.35	20230504	2975	29.58	20231024	2.22	N	353810	100	34 억		466774	N	N	0	N	00	N
39	20240325	111208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3820	65	2	1.73	268748815	70832	118.59	3730	3850	3700	4880	2630	3755	3794.17	1.37	0	5778	3825	3790	3735	3700	3645	3762	3672	34	1125	100	2850	5	1	34191720	1306	14.31	2.61	12	0.21	267.00	1466.00	4840	20230504	-21.07	2975	20231024	28.40	3855	-0.91	20240319	3235	18.08	20240117	4840	-21.07	20230504	2975	28.40	20231024	2.22	N	353810	100	34 억		466774	N	N	0	N	00	N
40	20240325	101207	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3765	10	2	0.27	61474930	16455	27.55	3730	3765	3700	4880	2630	3755	3735.94	1.37	0	3278	3825	3790	3735	3700	3645	3762	3672	34	1125	100	2850	5	1	34191720	1287	14.10	2.57	12	0.05	267.00	1466.00	4840	20230504	-22.21	2975	20231024	26.55	3855	-2.33	20240319	3235	16.38	20240117	4840	-22.21	20230504	2975	26.55	20231024	2.22	N	353810	100	34 억		466774	N	N	0	N	00	N
41	20240325	091211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3715	-40	5	-1.07	29708050	7985	13.37	3730	3730	3700	4880	2630	3755	3720.48	1.37	0	3829	3825	3790	3735	3700	3645	3762	3672	34	1125	100	2850	5	1	34191720	1270	13.91	2.53	12	0.02	267.00	1466.00	4840	20230504	-23.24	2975	20231024	24.87	3855	-3.63	20240319	3235	14.84	20240117	4840	-23.24	20230504	2975	24.87	20231024	2.22	N	353810	100	34 억		466774	N	N	0	N	00	N
42	20240322	161209	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	0	3	0.00	222358655	59667	37.78	3770	3770	3680	4880	2630	3755	3726.66	1.35	0	5424	3891	3822	3771	3702	3651	3797	3677	34	1125	100	2850	5	1	34191720	1284	14.06	2.56	12	0.17	267.00	1466.00	4840	20230504	-22.42	2975	20231024	26.22	3855	-2.59	20240319	3235	16.07	20240117	4840	-22.42	20230504	2975	26.22	20231024	2.22	N	353810	100	34 억		461347	N	N	0	N	00	N
43	20240322	151212	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	0	3	0.00	221142045	59343	37.57	3770	3770	3680	4880	2630	3755	3726.51	1.35	0	5463	3891	3822	3771	3702	3651	3797	3677	34	1125	100	2850	5	1	34191720	1284	14.06	2.56	12	0.17	267.00	1466.00	4840	20230504	-22.42	2975	20231024	26.22	3855	-2.59	20240319	3235	16.07	20240117	4840	-22.42	20230504	2975	26.22	20231024	2.22	N	353810	100	34 억		461347	N	N	0	N	00	N
44	20240322	141158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	0	3	0.00	204494515	54888	34.75	3770	3770	3680	4880	2630	3755	3725.67	1.35	0	4947	3891	3822	3771	3702	3651	3797	3677	34	1125	100	2850	5	1	34191720	1284	14.06	2.56	12	0.16	267.00	1466.00	4840	20230504	-22.42	2975	20231024	26.22	3855	-2.59	20240319	3235	16.07	20240117	4840	-22.42	20230504	2975	26.22	20231024	2.22	N	353810	100	34 억		461347	N	N	0	N	00	N
45	20240322	131204	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3765	10	2	0.27	186980520	50201	31.79	3770	3770	3680	4880	2630	3755	3724.64	1.35	0	1508	3891	3822	3771	3702	3651	3797	3677	34	1125	100	2850	5	1	34191720	1287	14.10	2.57	12	0.15	267.00	1466.00	4840	20230504	-22.21	2975	20231024	26.55	3855	-2.33	20240319	3235	16.38	20240117	4840	-22.21	20230504	2975	26.55	20231024	2.22	N	353810	100	34 억		461347	N	N	0	N	00	N
46	20240322	121201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3765	10	2	0.27	169594580	45573	28.86	3770	3770	3680	4880	2630	3755	3721.38	1.35	0	1266	3891	3822	3771	3702	3651	3797	3677	34	1125	100	2850	5	1	34191720	1287	14.10	2.57	12	0.13	267.00	1466.00	4840	20230504	-22.21	2975	20231024	26.55	3855	-2.33	20240319	3235	16.38	20240117	4840	-22.21	20230504	2975	26.55	20231024	2.22	N	353810	100	34 억		461347	N	N	0	N	00	N
47	20240322	111208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3735	-20	5	-0.53	151847225	40851	25.87	3770	3770	3680	4880	2630	3755	3717.10	1.35	0	478	3891	3822	3771	3702	3651	3797	3677	34	1125	100	2850	5	1	34191720	1277	13.99	2.55	12	0.12	267.00	1466.00	4840	20230504	-22.83	2975	20231024	25.55	3855	-3.11	20240319	3235	15.46	20240117	4840	-22.83	20230504	2975	25.55	20231024	2.22	N	353810	100	34 억		461347	N	N	0	N	00	N
48	20240322	101159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3725	-30	5	-0.80	101071890	27226	17.24	3770	3770	3680	4880	2630	3755	3712.33	1.35	0	-1026	3891	3822	3771	3702	3651	3797	3677	34	1125	100	2850	5	1	34191720	1274	13.95	2.54	12	0.08	267.00	1466.00	4840	20230504	-23.04	2975	20231024	25.21	3855	-3.37	20240319	3235	15.15	20240117	4840	-23.04	20230504	2975	25.21	20231024	2.22	N	353810	100	34 억		461347	N	N	0	N	00	N
49	20240322	091200	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3710	-45	5	-1.20	30441285	8185	5.18	3770	3770	3680	4880	2630	3755	3719.16	1.35	0	-765	3891	3822	3771	3702	3651	3797	3677	34	1125	100	2850	5	1	34191720	1269	13.90	2.53	12	0.02	267.00	1466.00	4840	20230504	-23.35	2975	20231024	24.71	3855	-3.76	20240319	3235	14.68	20240117	4840	-23.35	20230504	2975	24.71	20231024	2.22	N	353810	100	34 억		461347	N	N	0	N	00	N
50	20240321	161203	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	-45	5	-1.18	595742415	157910	217.07	3790	3840	3720	4940	2660	3800	3772.71	1.35	0	-3584	3880	3840	3775	3735	3670	3860	3755	34	1140	100	2880	5	1	34191720	1284	14.06	2.56	12	0.46	267.00	1466.00	4840	20230504	-22.42	2975	20231024	26.22	3855	-2.59	20240319	3235	16.07	20240117	4840	-22.42	20230504	2975	26.22	20231024	2.21	N	353810	100	34 억		462971	N	N	0	N	00	N
51	20240321	151200	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3735	-65	5	-1.71	565182620	149763	205.87	3790	3840	3720	4940	2660	3800	3773.85	1.35	0	-212	3880	3840	3775	3735	3670	3860	3755	34	1140	100	2880	5	1	34191720	1277	13.99	2.55	12	0.44	267.00	1466.00	4840	20230504	-22.83	2975	20231024	25.55	3855	-3.11	20240319	3235	15.46	20240117	4840	-22.83	20230504	2975	25.55	20231024	2.21	N	353810	100	34 억		462971	N	N	0	N	00	N
52	20240321	141158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3745	-55	5	-1.45	429984825	113615	156.18	3790	3840	3745	4940	2660	3800	3784.58	1.35	0	-7567	3880	3840	3775	3735	3670	3860	3755	34	1140	100	2880	5	1	34191720	1280	14.03	2.55	12	0.33	267.00	1466.00	4840	20230504	-22.62	2975	20231024	25.88	3855	-2.85	20240319	3235	15.77	20240117	4840	-22.62	20230504	2975	25.88	20231024	2.21	N	353810	100	34 억		462971	N	N	0	N	00	N
53	20240321	131147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3775	-25	5	-0.66	366696095	96779	133.04	3790	3840	3755	4940	2660	3800	3789.00	1.35	0	-6817	3880	3840	3775	3735	3670	3860	3755	34	1140	100	2880	5	1	34191720	1291	14.14	2.58	12	0.28	267.00	1466.00	4840	20230504	-22.00	2975	20231024	26.89	3855	-2.08	20240319	3235	16.69	20240117	4840	-22.00	20230504	2975	26.89	20231024	2.21	N	353810	100	34 억		462971	N	N	0	N	00	N
54	20240321	121202	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3785	-15	5	-0.39	285725145	75293	103.50	3790	3840	3760	4940	2660	3800	3794.84	1.35	0	-4523	3880	3840	3775	3735	3670	3860	3755	34	1140	100	2880	5	1	34191720	1294	14.18	2.58	12	0.22	267.00	1466.00	4840	20230504	-21.80	2975	20231024	27.23	3855	-1.82	20240319	3235	17.00	20240117	4840	-21.80	20230504	2975	27.23	20231024	2.21	N	353810	100	34 억		462971	N	N	0	N	00	N
55	20240321	111159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3775	-25	5	-0.66	251272660	66182	90.98	3790	3840	3760	4940	2660	3800	3796.69	1.35	0	-4395	3880	3840	3775	3735	3670	3860	3755	34	1140	100	2880	5	1	34191720	1291	14.14	2.58	12	0.19	267.00	1466.00	4840	20230504	-22.00	2975	20231024	26.89	3855	-2.08	20240319	3235	16.69	20240117	4840	-22.00	20230504	2975	26.89	20231024	2.21	N	353810	100	34 억		462971	N	N	0	N	00	N
56	20240321	101201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3825	25	2	0.66	140372360	36878	50.69	3790	3840	3760	4940	2660	3800	3806.40	1.35	0	454	3880	3840	3775	3735	3670	3860	3755	34	1140	100	2880	5	1	34191720	1308	14.33	2.61	12	0.11	267.00	1466.00	4840	20230504	-20.97	2975	20231024	28.57	3855	-0.78	20240319	3235	18.24	20240117	4840	-20.97	20230504	2975	28.57	20231024	2.21	N	353810	100	34 억		462971	N	N	0	N	00	N
57	20240321	091208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3815	15	2	0.39	38030885	10011	13.76	3790	3825	3760	4940	2660	3800	3798.91	1.35	0	-15	3880	3840	3775	3735	3670	3860	3755	34	1140	100	2880	5	1	34191720	1304	14.29	2.60	12	0.03	267.00	1466.00	4840	20230504	-21.18	2975	20231024	28.24	3855	-1.04	20240319	3235	17.93	20240117	4840	-21.18	20230504	2975	28.24	20231024	2.21	N	353810	100	34 억		462971	N	N	0	N	00	N
58	20240320	161146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3800	55	2	1.47	256779205	68177	33.87	3710	3815	3710	4865	2625	3745	3766.32	1.35	0	499	3911	3827	3771	3687	3631	3800	3660	34	1120	100	2840	5	1	34191720	1299	14.23	2.59	12	0.20	267.00	1466.00	4840	20230504	-21.49	2975	20231024	27.73	3855	-1.43	20240319	3235	17.47	20240117	4840	-21.49	20230504	2975	27.73	20231024	2.26	N	353810	100	34 억		462487	N	N	0	N	00	N
59	20240320	151151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3795	50	2	1.34	230028785	61133	30.37	3710	3815	3710	4865	2625	3745	3762.76	1.35	0	717	3911	3827	3771	3687	3631	3800	3660	34	1120	100	2840	5	1	34191720	1298	14.21	2.59	12	0.18	267.00	1466.00	4840	20230504	-21.59	2975	20231024	27.56	3855	-1.56	20240319	3235	17.31	20240117	4840	-21.59	20230504	2975	27.56	20231024	2.26	N	353810	100	34 억		462487	N	N	0	N	00	N
60	20240320	141156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3765	20	2	0.53	144358720	38503	19.13	3710	3795	3710	4865	2625	3745	3749.28	1.35	0	2764	3911	3827	3771	3687	3631	3800	3660	34	1120	100	2840	5	1	34191720	1287	14.10	2.57	12	0.11	267.00	1466.00	4840	20230504	-22.21	2975	20231024	26.55	3855	-2.33	20240319	3235	16.38	20240117	4840	-22.21	20230504	2975	26.55	20231024	2.26	N	353810	100	34 억		462487	N	N	0	N	00	N
61	20240320	131157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3750	5	2	0.13	122529240	32679	16.24	3710	3795	3710	4865	2625	3745	3749.48	1.35	0	2798	3911	3827	3771	3687	3631	3800	3660	34	1120	100	2840	5	1	34191720	1282	14.04	2.56	12	0.10	267.00	1466.00	4840	20230504	-22.52	2975	20231024	26.05	3855	-2.72	20240319	3235	15.92	20240117	4840	-22.52	20230504	2975	26.05	20231024	2.26	N	353810	100	34 억		462487	N	N	0	N	00	N
62	20240320	121149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3760	15	2	0.40	100911730	26897	13.36	3710	3795	3710	4865	2625	3745	3751.78	1.35	0	1075	3911	3827	3771	3687	3631	3800	3660	34	1120	100	2840	5	1	34191720	1286	14.08	2.56	12	0.08	267.00	1466.00	4840	20230504	-22.31	2975	20231024	26.39	3855	-2.46	20240319	3235	16.23	20240117	4840	-22.31	20230504	2975	26.39	20231024	2.26	N	353810	100	34 억		462487	N	N	0	N	00	N
63	20240320	111151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	-5	5	-0.13	85191785	22703	11.28	3710	3795	3710	4865	2625	3745	3752.45	1.35	0	1662	3911	3827	3771	3687	3631	3800	3660	34	1120	100	2840	5	1	34191720	1279	14.01	2.55	12	0.07	267.00	1466.00	4840	20230504	-22.73	2975	20231024	25.71	3855	-2.98	20240319	3235	15.61	20240117	4840	-22.73	20230504	2975	25.71	20231024	2.26	N	353810	100	34 억		462487	N	N	0	N	00	N
64	20240320	101144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3770	25	2	0.67	66477775	17715	8.80	3710	3795	3710	4865	2625	3745	3752.63	1.35	0	1540	3911	3827	3771	3687	3631	3800	3660	34	1120	100	2840	5	1	34191720	1289	14.12	2.57	12	0.05	267.00	1466.00	4840	20230504	-22.11	2975	20231024	26.72	3855	-2.20	20240319	3235	16.54	20240117	4840	-22.11	20230504	2975	26.72	20231024	2.26	N	353810	100	34 억		462487	N	N	0	N	00	N
65	20240320	091151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3775	30	2	0.80	15800580	4229	2.10	3710	3785	3710	4865	2625	3745	3736.24	1.35	0	-332	3911	3827	3771	3687	3631	3800	3660	34	1120	100	2840	5	1	34191720	1291	14.14	2.58	12	0.01	267.00	1466.00	4840	20230504	-22.00	2975	20231024	26.89	3855	-2.08	20240319	3235	16.69	20240117	4840	-22.00	20230504	2975	26.89	20231024	2.26	N	353810	100	34 억		462487	N	N	0	N	00	N
66	20240319	161137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3745	-25	5	-0.66	761601105	201159	268.46	3825	3855	3715	4900	2640	3770	3786.07	1.40	0	-14486	3850	3810	3750	3710	3650	3830	3730	34	1130	100	2860	5	1	34191720	1280	14.03	2.55	12	0.59	267.00	1466.00	4840	20230504	-22.62	2975	20231024	25.88	3855	-2.85	20240319	3235	15.77	20240117	4840	-22.62	20230504	2975	25.88	20231024	2.15	N	353810	100	34 억		477536	N	N	0	N	00	N
67	20240319	151149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3765	-5	5	-0.13	747132220	197297	263.31	3825	3855	3715	4900	2640	3770	3786.84	1.40	0	-13531	3850	3810	3750	3710	3650	3830	3730	34	1130	100	2860	5	1	34191720	1287	14.10	2.57	12	0.58	267.00	1466.00	4840	20230504	-22.21	2975	20231024	26.55	3855	-2.33	20240319	3235	16.38	20240117	4840	-22.21	20230504	2975	26.55	20231024	2.15	N	353810	100	34 억		477536	N	N	0	N	00	N
68	20240319	141148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3780	10	2	0.27	596007500	157014	209.55	3825	3855	3720	4900	2640	3770	3795.89	1.40	0	-8512	3850	3810	3750	3710	3650	3830	3730	34	1130	100	2860	5	1	34191720	1292	14.16	2.58	12	0.46	267.00	1466.00	4840	20230504	-21.90	2975	20231024	27.06	3855	-1.95	20240319	3235	16.85	20240117	4840	-21.90	20230504	2975	27.06	20231024	2.15	N	353810	100	34 억		477536	N	N	0	N	00	N
69	20240319	131116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3760	-10	5	-0.27	565850205	148972	198.81	3825	3855	3720	4900	2640	3770	3798.37	1.40	0	-8372	3850	3810	3750	3710	3650	3830	3730	34	1130	100	2860	5	1	34191720	1286	14.08	2.56	12	0.44	267.00	1466.00	4840	20230504	-22.31	2975	20231024	26.39	3855	-2.46	20240319	3235	16.23	20240117	4840	-22.31	20230504	2975	26.39	20231024	2.15	N	353810	100	34 억		477536	N	N	0	N	00	N
70	20240319	121140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3775	5	2	0.13	501729700	131944	176.09	3825	3855	3720	4900	2640	3770	3802.60	1.40	0	-7374	3850	3810	3750	3710	3650	3830	3730	34	1130	100	2860	5	1	34191720	1291	14.14	2.58	12	0.39	267.00	1466.00	4840	20230504	-22.00	2975	20231024	26.89	3855	-2.08	20240319	3235	16.69	20240117	4840	-22.00	20230504	2975	26.89	20231024	2.15	N	353810	100	34 억		477536	N	N	0	N	00	N
71	20240319	111146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3840	70	2	1.86	352351395	92840	123.90	3825	3845	3720	4900	2640	3770	3795.25	1.40	0	-5758	3850	3810	3750	3710	3650	3830	3730	34	1130	100	2860	5	1	34191720	1313	14.38	2.62	12	0.27	267.00	1466.00	4840	20230504	-20.66	2975	20231024	29.08	3850	-0.26	20240311	3235	18.70	20240117	4840	-20.66	20230504	2975	29.08	20231024	2.15	N	353810	100	34 억		477536	N	N	0	N	00	N
72	20240319	101148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3770	0	3	0.00	183464200	48551	64.80	3825	3825	3720	4900	2640	3770	3778.79	1.40	0	-15015	3850	3810	3750	3710	3650	3830	3730	34	1130	100	2860	5	1	34191720	1289	14.12	2.57	12	0.14	267.00	1466.00	4840	20230504	-22.11	2975	20231024	26.72	3850	-2.08	20240311	3235	16.54	20240117	4840	-22.11	20230504	2975	26.72	20231024	2.15	N	353810	100	34 억		477536	N	N	0	N	00	N
73	20240319	091148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3800	30	2	0.80	68091140	17956	23.96	3825	3825	3760	4900	2640	3770	3792.11	1.40	0	-10500	3850	3810	3750	3710	3650	3830	3730	34	1130	100	2860	5	1	34191720	1299	14.23	2.59	12	0.05	267.00	1466.00	4840	20230504	-21.49	2975	20231024	27.73	3850	-1.30	20240311	3235	17.47	20240117	4840	-21.49	20230504	2975	27.73	20231024	2.15	N	353810	100	34 억		477536	N	N	0	N	00	N
74	20240318	161139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3770	15	2	0.40	260446520	69703	49.82	3755	3790	3690	4880	2630	3755	3735.31	1.38	0	6829	3828	3791	3723	3686	3618	3810	3705	34	1125	100	2850	5	1	34191720	1289	14.12	2.57	12	0.20	267.00	1466.00	4840	20230504	-22.11	2975	20231024	26.72	3850	-2.08	20240311	3235	16.54	20240117	4840	-22.11	20230504	2975	26.72	20231024	2.15	N	353810	100	34 억		470749	N	N	0	N	00	N
75	20240318	151139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3770	15	2	0.40	247293140	66215	47.33	3755	3790	3690	4880	2630	3755	3734.70	1.38	0	6895	3828	3791	3723	3686	3618	3810	3705	34	1125	100	2850	5	1	34191720	1289	14.12	2.57	12	0.19	267.00	1466.00	4840	20230504	-22.11	2975	20231024	26.72	3850	-2.08	20240311	3235	16.54	20240117	4840	-22.11	20230504	2975	26.72	20231024	2.15	N	353810	100	34 억		470749	N	N	0	N	00	N
76	20240318	141139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3770	15	2	0.40	225144455	60319	43.11	3755	3790	3690	4880	2630	3755	3732.56	1.38	0	9908	3828	3791	3723	3686	3618	3810	3705	34	1125	100	2850	5	1	34191720	1289	14.12	2.57	12	0.18	267.00	1466.00	4840	20230504	-22.11	2975	20231024	26.72	3850	-2.08	20240311	3235	16.54	20240117	4840	-22.11	20230504	2975	26.72	20231024	2.15	N	353810	100	34 억		470749	N	N	0	N	00	N
77	20240318	131138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	0	3	0.00	192117725	51468	36.79	3755	3790	3690	4880	2630	3755	3732.76	1.38	0	13052	3828	3791	3723	3686	3618	3810	3705	34	1125	100	2850	5	1	34191720	1284	14.06	2.56	12	0.15	267.00	1466.00	4840	20230504	-22.42	2975	20231024	26.22	3850	-2.47	20240311	3235	16.07	20240117	4840	-22.42	20230504	2975	26.22	20231024	2.15	N	353810	100	34 억		470749	N	N	0	N	00	N
78	20240318	121133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3765	10	2	0.27	175391780	46997	33.59	3755	3790	3690	4880	2630	3755	3731.98	1.38	0	13287	3828	3791	3723	3686	3618	3810	3705	34	1125	100	2850	5	1	34191720	1287	14.10	2.57	12	0.14	267.00	1466.00	4840	20230504	-22.21	2975	20231024	26.55	3850	-2.21	20240311	3235	16.38	20240117	4840	-22.21	20230504	2975	26.55	20231024	2.15	N	353810	100	34 억		470749	N	N	0	N	00	N
79	20240318	111142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3760	5	2	0.13	160803810	43115	30.82	3755	3790	3690	4880	2630	3755	3729.65	1.38	0	13342	3828	3791	3723	3686	3618	3810	3705	34	1125	100	2850	5	1	34191720	1286	14.08	2.56	12	0.13	267.00	1466.00	4840	20230504	-22.31	2975	20231024	26.39	3850	-2.34	20240311	3235	16.23	20240117	4840	-22.31	20230504	2975	26.39	20231024	2.15	N	353810	100	34 억		470749	N	N	0	N	00	N
80	20240318	101139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3775	20	2	0.53	148385560	39813	28.46	3755	3790	3690	4880	2630	3755	3727.06	1.38	0	15451	3828	3791	3723	3686	3618	3810	3705	34	1125	100	2850	5	1	34191720	1291	14.14	2.58	12	0.12	267.00	1466.00	4840	20230504	-22.00	2975	20231024	26.89	3850	-1.95	20240311	3235	16.69	20240117	4840	-22.00	20230504	2975	26.89	20231024	2.15	N	353810	100	34 억		470749	N	N	0	N	00	N
81	20240318	091138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	0	3	0.00	41016260	10907	7.80	3755	3790	3730	4880	2630	3755	3760.54	1.38	0	1694	3828	3791	3723	3686	3618	3810	3705	34	1125	100	2850	5	1	34191720	1284	14.06	2.56	12	0.03	267.00	1466.00	4840	20230504	-22.42	2975	20231024	26.22	3850	-2.47	20240311	3235	16.07	20240117	4840	-22.42	20230504	2975	26.22	20231024	2.15	N	353810	100	34 억		470749	N	N	0	N	00	N
82	20240315	161125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	55	2	1.49	520289865	139900	320.82	3655	3760	3655	4810	2590	3700	3718.35	1.36	0	6822	3810	3755	3685	3630	3560	3782	3657	34	1110	100	2810	5	1	34191720	1284	14.06	2.56	12	0.41	267.00	1466.00	4840	20230504	-22.42	2975	20231024	26.22	3850	-2.47	20240311	3235	16.07	20240117	4840	-22.42	20230504	2975	26.22	20231024	2.14	N	353810	100	34 억		463652	N	N	0	N	00	N
83	20240315	151051	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3750	50	2	1.35	482758180	129906	297.90	3655	3760	3655	4810	2590	3700	3716.21	1.36	0	6618	3810	3755	3685	3630	3560	3782	3657	34	1110	100	2810	5	1	34191720	1282	14.04	2.56	12	0.38	267.00	1466.00	4840	20230504	-22.52	2975	20231024	26.05	3850	-2.60	20240311	3235	15.92	20240117	4840	-22.52	20230504	2975	26.05	20231024	2.14	N	353810	100	34 억		463652	N	N	0	N	00	N
84	20240315	141026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3730	30	2	0.81	376626510	101453	232.65	3655	3760	3655	4810	2590	3700	3712.33	1.36	0	744	3810	3755	3685	3630	3560	3782	3657	34	1110	100	2810	5	1	34191720	1275	13.97	2.54	12	0.30	267.00	1466.00	4840	20230504	-22.93	2975	20231024	25.38	3850	-3.12	20240311	3235	15.30	20240117	4840	-22.93	20230504	2975	25.38	20231024	2.14	N	353810	100	34 억		463652	N	N	0	N	00	N
85	20240315	131127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3720	20	2	0.54	306982950	82695	189.64	3655	3760	3655	4810	2590	3700	3712.23	1.36	0	4974	3810	3755	3685	3630	3560	3782	3657	34	1110	100	2810	5	1	34191720	1272	13.93	2.54	12	0.24	267.00	1466.00	4840	20230504	-23.14	2975	20231024	25.04	3850	-3.38	20240311	3235	14.99	20240117	4840	-23.14	20230504	2975	25.04	20231024	2.14	N	353810	100	34 억		463652	N	N	0	N	00	N
86	20240315	121126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3705	5	2	0.14	284974145	76765	176.04	3655	3760	3655	4810	2590	3700	3712.29	1.36	0	6277	3810	3755	3685	3630	3560	3782	3657	34	1110	100	2810	5	1	34191720	1267	13.88	2.53	12	0.22	267.00	1466.00	4840	20230504	-23.45	2975	20231024	24.54	3850	-3.77	20240311	3235	14.53	20240117	4840	-23.45	20230504	2975	24.54	20231024	2.14	N	353810	100	34 억		463652	N	N	0	N	00	N
87	20240315	111123	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3690	-10	5	-0.27	276314280	74424	170.67	3655	3760	3655	4810	2590	3700	3712.70	1.36	0	7122	3810	3755	3685	3630	3560	3782	3657	34	1110	100	2810	5	1	34191720	1262	13.82	2.52	12	0.22	267.00	1466.00	4840	20230504	-23.76	2975	20231024	24.03	3850	-4.16	20240311	3235	14.06	20240117	4840	-23.76	20230504	2975	24.03	20231024	2.14	N	353810	100	34 억		463652	N	N	0	N	00	N
88	20240315	101129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3725	25	2	0.68	233175025	62775	143.96	3655	3760	3655	4810	2590	3700	3714.46	1.36	0	9489	3810	3755	3685	3630	3560	3782	3657	34	1110	100	2810	5	1	34191720	1274	13.95	2.54	12	0.18	267.00	1466.00	4840	20230504	-23.04	2975	20231024	25.21	3850	-3.25	20240311	3235	15.15	20240117	4840	-23.04	20230504	2975	25.21	20231024	2.14	N	353810	100	34 억		463652	N	N	0	N	00	N
89	20240315	091134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3705	5	2	0.14	91957815	24870	57.03	3655	3745	3655	4810	2590	3700	3697.54	1.36	0	10017	3810	3755	3685	3630	3560	3782	3657	34	1110	100	2810	5	1	34191720	1267	13.88	2.53	12	0.07	267.00	1466.00	4840	20230504	-23.45	2975	20231024	24.54	3850	-3.77	20240311	3235	14.53	20240117	4840	-23.45	20230504	2975	24.54	20231024	2.14	N	353810	100	34 억		463652	N	N	0	N	00	N
90	20240314	161113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3700	0	3	0.00	154500780	42203	31.41	3660	3740	3615	4810	2590	3700	3660.89	1.38	0	-9180	3836	3767	3711	3642	3586	3740	3615	34	1110	100	2810	5	1	34191720	1265	13.86	2.52	12	0.12	267.00	1466.00	4840	20230504	-23.55	2975	20231024	24.37	3850	-3.90	20240311	3235	14.37	20240117	4840	-23.55	20230504	2975	24.37	20231024	2.23	N	353810	100	34 억		472506	N	N	0	N	00	N
91	20240314	151119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3695	-5	5	-0.14	145604315	39797	29.62	3660	3740	3615	4810	2590	3700	3658.68	1.38	0	-8825	3836	3767	3711	3642	3586	3740	3615	34	1110	100	2810	5	1	34191720	1263	13.84	2.52	12	0.12	267.00	1466.00	4840	20230504	-23.66	2975	20231024	24.20	3850	-4.03	20240311	3235	14.22	20240117	4840	-23.66	20230504	2975	24.20	20231024	2.23	N	353810	100	34 억		472506	N	N	0	N	00	N
92	20240314	141119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3655	-45	5	-1.22	116025300	31738	23.62	3660	3740	3615	4810	2590	3700	3655.72	1.38	0	-4558	3836	3767	3711	3642	3586	3740	3615	34	1110	100	2810	5	1	34191720	1250	13.69	2.49	12	0.09	267.00	1466.00	4840	20230504	-24.48	2975	20231024	22.86	3850	-5.06	20240311	3235	12.98	20240117	4840	-24.48	20230504	2975	22.86	20231024	2.23	N	353810	100	34 억		472506	N	N	0	N	00	N
93	20240314	131116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3675	-25	5	-0.68	107243220	29342	21.84	3660	3740	3615	4810	2590	3700	3654.94	1.38	0	-3981	3836	3767	3711	3642	3586	3740	3615	34	1110	100	2810	5	1	34191720	1257	13.76	2.51	12	0.09	267.00	1466.00	4840	20230504	-24.07	2975	20231024	23.53	3850	-4.55	20240311	3235	13.60	20240117	4840	-24.07	20230504	2975	23.53	20231024	2.23	N	353810	100	34 억		472506	N	N	0	N	00	N
94	20240314	121118	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3635	-65	5	-1.76	66267800	18195	13.54	3660	3700	3615	4810	2590	3700	3642.09	1.38	0	-928	3836	3767	3711	3642	3586	3740	3615	34	1110	100	2810	5	1	34191720	1243	13.61	2.48	12	0.05	267.00	1466.00	4840	20230504	-24.90	2975	20231024	22.18	3850	-5.58	20240311	3235	12.36	20240117	4840	-24.90	20230504	2975	22.18	20231024	2.23	N	353810	100	34 억		472506	N	N	0	N	00	N
95	20240314	111118	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3630	-70	5	-1.89	60309675	16555	12.32	3660	3700	3615	4810	2590	3700	3642.99	1.38	0	-847	3836	3767	3711	3642	3586	3740	3615	34	1110	100	2810	5	1	34191720	1241	13.60	2.48	12	0.05	267.00	1466.00	4840	20230504	-25.00	2975	20231024	22.02	3850	-5.71	20240311	3235	12.21	20240117	4840	-25.00	20230504	2975	22.02	20231024	2.23	N	353810	100	34 억		472506	N	N	0	N	00	N
96	20240314	101127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3630	-70	5	-1.89	43556085	11934	8.88	3660	3700	3630	4810	2590	3700	3649.75	1.38	0	298	3836	3767	3711	3642	3586	3740	3615	34	1110	100	2810	5	1	34191720	1241	13.60	2.48	12	0.03	267.00	1466.00	4840	20230504	-25.00	2975	20231024	22.02	3850	-5.71	20240311	3235	12.21	20240117	4840	-25.00	20230504	2975	22.02	20231024	2.23	N	353810	100	34 억		472506	N	N	0	N	00	N
97	20240314	091123	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3690	-10	5	-0.27	5695805	1553	1.16	3660	3700	3660	4810	2590	3700	3667.61	1.38	0	12	3836	3767	3711	3642	3586	3740	3615	34	1110	100	2810	5	1	34191720	1262	13.82	2.52	12	0.00	267.00	1466.00	4840	20230504	-23.76	2975	20231024	24.03	3850	-4.16	20240311	3235	14.06	20240117	4840	-23.76	20230504	2975	24.03	20231024	2.23	N	353810	100	34 억		472506	N	N	0	N	00	N
98	20240313	161104	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3700	-70	5	-1.86	499717685	134354	71.46	3740	3780	3655	4900	2640	3770	3719.43	1.42	0	-14514	3880	3825	3750	3695	3620	3852	3722	34	1130	100	2860	5	1	34191720	1265	13.86	2.52	12	0.39	267.00	1466.00	4840	20230504	-23.55	2975	20231024	24.37	3850	-3.90	20240311	3235	14.37	20240117	4840	-23.55	20230504	2975	24.37	20231024	2.17	N	353810	100	34 억		486656	N	N	0	N	00	N
99	20240313	151109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3670	-100	5	-2.65	483393575	129929	69.10	3740	3780	3655	4900	2640	3770	3720.44	1.42	0	-14365	3880	3825	3750	3695	3620	3852	3722	34	1130	100	2860	5	1	34191720	1255	13.75	2.50	12	0.38	267.00	1466.00	4840	20230504	-24.17	2975	20231024	23.36	3850	-4.68	20240311	3235	13.45	20240117	4840	-24.17	20230504	2975	23.36	20231024	2.17	N	353810	100	34 억		486656	N	N	0	N	00	N
100	20240313	141107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3690	-80	5	-2.12	406267160	108988	57.97	3740	3780	3670	4900	2640	3770	3727.63	1.42	0	-17514	3880	3825	3750	3695	3620	3852	3722	34	1130	100	2860	5	1	34191720	1262	13.82	2.52	12	0.32	267.00	1466.00	4840	20230504	-23.76	2975	20231024	24.03	3850	-4.16	20240311	3235	14.06	20240117	4840	-23.76	20230504	2975	24.03	20231024	2.17	N	353810	100	34 억		486656	N	N	0	N	00	N
101	20240313	131116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3735	-35	5	-0.93	331233040	88642	47.15	3740	3780	3700	4900	2640	3770	3736.75	1.42	0	-14670	3880	3825	3750	3695	3620	3852	3722	34	1130	100	2860	5	1	34191720	1277	13.99	2.55	12	0.26	267.00	1466.00	4840	20230504	-22.83	2975	20231024	25.55	3850	-2.99	20240311	3235	15.46	20240117	4840	-22.83	20230504	2975	25.55	20231024	2.17	N	353810	100	34 억		486656	N	N	0	N	00	N
102	20240313	121110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3730	-40	5	-1.06	249404150	66620	35.43	3740	3780	3720	4900	2640	3770	3743.68	1.42	0	-8516	3880	3825	3750	3695	3620	3852	3722	34	1130	100	2860	5	1	34191720	1275	13.97	2.54	12	0.19	267.00	1466.00	4840	20230504	-22.93	2975	20231024	25.38	3850	-3.12	20240311	3235	15.30	20240117	4840	-22.93	20230504	2975	25.38	20231024	2.17	N	353810	100	34 억		486656	N	N	0	N	00	N
103	20240313	111105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3750	-20	5	-0.53	211999045	56632	30.12	3740	3780	3720	4900	2640	3770	3743.45	1.42	0	-7013	3880	3825	3750	3695	3620	3852	3722	34	1130	100	2860	5	1	34191720	1282	14.04	2.56	12	0.17	267.00	1466.00	4840	20230504	-22.52	2975	20231024	26.05	3850	-2.60	20240311	3235	15.92	20240117	4840	-22.52	20230504	2975	26.05	20231024	2.17	N	353810	100	34 억		486656	N	N	0	N	00	N
104	20240313	101103	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3745	-25	5	-0.66	163970105	43809	23.30	3740	3770	3720	4900	2640	3770	3742.84	1.42	0	-8592	3880	3825	3750	3695	3620	3852	3722	34	1130	100	2860	5	1	34191720	1280	14.03	2.55	12	0.13	267.00	1466.00	4840	20230504	-22.62	2975	20231024	25.88	3850	-2.73	20240311	3235	15.77	20240117	4840	-22.62	20230504	2975	25.88	20231024	2.17	N	353810	100	34 억		486656	N	N	0	N	00	N
105	20240313	091113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	-15	5	-0.40	28391870	7554	4.02	3740	3770	3720	4900	2640	3770	3758.52	1.42	0	-5109	3880	3825	3750	3695	3620	3852	3722	34	1130	100	2860	5	1	34191720	1284	14.06	2.56	12	0.02	267.00	1466.00	4840	20230504	-22.42	2975	20231024	26.22	3850	-2.47	20240311	3235	16.07	20240117	4840	-22.42	20230504	2975	26.22	20231024	2.17	N	353810	100	34 억		486656	N	N	0	N	00	N
106	20240312	161055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3770	60	2	1.62	695161090	186574	32.95	3710	3805	3675	4820	2600	3710	3725.67	1.47	0	-18784	3973	3841	3718	3586	3463	3907	3652	34	1110	100	2810	5	1	34191720	1289	14.12	2.57	12	0.55	267.00	1466.00	4840	20230504	-22.11	2975	20231024	26.72	3850	-2.08	20240311	3235	16.54	20240117	4840	-22.11	20230504	2975	26.72	20231024	1.96	N	353810	100	34 억		502788	N	N	0	N	00	N
107	20240312	151052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3715	5	2	0.13	674469465	181038	31.98	3710	3805	3675	4820	2600	3710	3725.57	1.47	0	-17942	3973	3841	3718	3586	3463	3907	3652	34	1110	100	2810	5	1	34191720	1270	13.91	2.53	12	0.53	267.00	1466.00	4840	20230504	-23.24	2975	20231024	24.87	3850	-3.51	20240311	3235	14.84	20240117	4840	-23.24	20230504	2975	24.87	20231024	1.96	N	353810	100	34 억		502788	N	N	0	N	00	N
108	20240312	141043	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3680	-30	5	-0.81	586744135	157489	27.82	3710	3805	3675	4820	2600	3710	3725.62	1.47	0	-15355	3973	3841	3718	3586	3463	3907	3652	34	1110	100	2810	5	1	34191720	1258	13.78	2.51	12	0.46	267.00	1466.00	4840	20230504	-23.97	2975	20231024	23.70	3850	-4.42	20240311	3235	13.76	20240117	4840	-23.97	20230504	2975	23.70	20231024	1.96	N	353810	100	34 억		502788	N	N	0	N	00	N
109	20240312	131000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3705	-5	5	-0.13	469206740	125662	22.20	3710	3805	3700	4820	2600	3710	3733.88	1.47	0	-17504	3973	3841	3718	3586	3463	3907	3652	34	1110	100	2810	5	1	34191720	1267	13.88	2.53	12	0.37	267.00	1466.00	4840	20230504	-23.45	2975	20231024	24.54	3850	-3.77	20240311	3235	14.53	20240117	4840	-23.45	20230504	2975	24.54	20231024	1.96	N	353810	100	34 억		502788	N	N	0	N	00	N
110	20240312	121057	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3720	10	2	0.27	443178150	118649	20.96	3710	3805	3700	4820	2600	3710	3735.20	1.47	0	-18115	3973	3841	3718	3586	3463	3907	3652	34	1110	100	2810	5	1	34191720	1272	13.93	2.54	12	0.35	267.00	1466.00	4840	20230504	-23.14	2975	20231024	25.04	3850	-3.38	20240311	3235	14.99	20240117	4840	-23.14	20230504	2975	25.04	20231024	1.96	N	353810	100	34 억		502788	N	N	0	N	00	N
111	20240312	111053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3710	0	3	0.00	299517200	79945	14.12	3710	3805	3700	4820	2600	3710	3746.54	1.47	0	-17845	3973	3841	3718	3586	3463	3907	3652	34	1110	100	2810	5	1	34191720	1269	13.90	2.53	12	0.23	267.00	1466.00	4840	20230504	-23.35	2975	20231024	24.71	3850	-3.64	20240311	3235	14.68	20240117	4840	-23.35	20230504	2975	24.71	20231024	1.96	N	353810	100	34 억		502788	N	N	0	N	00	N
112	20240312	101055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3725	15	2	0.40	219285880	58348	10.31	3710	3805	3710	4820	2600	3710	3758.24	1.47	0	-18077	3973	3841	3718	3586	3463	3907	3652	34	1110	100	2810	5	1	34191720	1274	13.95	2.54	12	0.17	267.00	1466.00	4840	20230504	-23.04	2975	20231024	25.21	3850	-3.25	20240311	3235	15.15	20240117	4840	-23.04	20230504	2975	25.21	20231024	1.96	N	353810	100	34 억		502788	N	N	0	N	00	N
113	20240312	091052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3780	70	2	1.89	46270535	12391	2.19	3710	3785	3710	4820	2600	3710	3734.21	1.47	0	909	3973	3841	3718	3586	3463	3907	3652	34	1110	100	2810	5	1	34191720	1292	14.16	2.58	12	0.04	267.00	1466.00	4840	20230504	-21.90	2975	20231024	27.06	3850	-1.82	20240311	3235	16.85	20240117	4840	-21.90	20230504	2975	27.06	20231024	1.96	N	353810	100	34 억		502788	N	N	0	N	00	N
114	20240311	161050	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3710	120	2	3.34	2136820730	564384	296.03	3610	3850	3595	4665	2515	3590	3786.15	1.30	0	58648	3796	3692	3536	3432	3276	3745	3485	34	1075	100	2720	5	1	34191720	1269	13.90	2.53	12	1.65	267.00	1466.00	4840	20230504	-23.35	2975	20231024	24.71	3850	-3.64	20240311	3235	14.68	20240117	4840	-23.35	20230504	2975	24.71	20231024	1.97	N	353810	100	34 억		445650	N	N	0	N	00	N
115	20240311	151048	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3730	140	2	3.90	2088033340	551261	289.14	3610	3850	3595	4665	2515	3590	3787.74	1.30	0	56738	3796	3692	3536	3432	3276	3745	3485	34	1075	100	2720	5	1	34191720	1275	13.97	2.54	12	1.61	267.00	1466.00	4840	20230504	-22.93	2975	20231024	25.38	3850	-3.12	20240311	3235	15.30	20240117	4840	-22.93	20230504	2975	25.38	20231024	1.97	N	353810	100	34 억		445650	N	N	0	N	00	N
116	20240311	141045	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	150	2	4.18	1944453015	512770	268.95	3610	3850	3595	4665	2515	3590	3792.06	1.30	0	49743	3796	3692	3536	3432	3276	3745	3485	34	1075	100	2720	5	1	34191720	1279	14.01	2.55	12	1.50	267.00	1466.00	4840	20230504	-22.73	2975	20231024	25.71	3850	-2.86	20240311	3235	15.61	20240117	4840	-22.73	20230504	2975	25.71	20231024	1.97	N	353810	100	34 억		445650	N	N	0	N	00	N
117	20240311	131046	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3780	190	2	5.29	1818183095	479173	251.33	3610	3850	3595	4665	2515	3590	3794.42	1.30	0	48117	3796	3692	3536	3432	3276	3745	3485	34	1075	100	2720	5	1	34191720	1292	14.16	2.58	12	1.40	267.00	1466.00	4840	20230504	-21.90	2975	20231024	27.06	3850	-1.82	20240311	3235	16.85	20240117	4840	-21.90	20230504	2975	27.06	20231024	1.97	N	353810	100	34 억		445650	N	N	0	N	00	N
118	20240311	121048	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3815	225	2	6.27	1639951675	432370	226.78	3610	3850	3595	4665	2515	3590	3792.94	1.30	0	55478	3796	3692	3536	3432	3276	3745	3485	34	1075	100	2720	5	1	34191720	1304	14.29	2.60	12	1.26	267.00	1466.00	4840	20230504	-21.18	2975	20231024	28.24	3850	-0.91	20240311	3235	17.93	20240117	4840	-21.18	20230504	2975	28.24	20231024	1.97	N	353810	100	34 억		445650	N	N	0	N	00	N
119	20240311	111042	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3810	220	2	6.13	1482349135	391104	205.14	3610	3850	3595	4665	2515	3590	3790.17	1.30	0	51875	3796	3692	3536	3432	3276	3745	3485	34	1075	100	2720	5	1	34191720	1303	14.27	2.60	12	1.14	267.00	1466.00	4840	20230504	-21.28	2975	20231024	28.07	3850	-1.04	20240311	3235	17.77	20240117	4840	-21.28	20230504	2975	28.07	20231024	1.97	N	353810	100	34 억		445650	N	N	0	N	00	N
120	20240311	101034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3830	240	2	6.69	1170910820	309625	162.40	3610	3850	3595	4665	2515	3590	3781.71	1.30	0	41833	3796	3692	3536	3432	3276	3745	3485	34	1075	100	2720	5	1	34191720	1310	14.34	2.61	12	0.91	267.00	1466.00	4840	20230504	-20.87	2975	20231024	28.74	3850	-0.52	20240311	3235	18.39	20240117	4840	-20.87	20230504	2975	28.74	20231024	1.97	N	353810	100	34 억		445650	N	N	0	N	00	N
121	20240311	091038	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3830	240	2	6.69	361391865	96354	50.54	3610	3835	3595	4665	2515	3590	3750.67	1.30	0	6416	3796	3692	3536	3432	3276	3745	3485	34	1075	100	2720	5	1	34191720	1310	14.34	2.61	12	0.28	267.00	1466.00	4840	20230504	-20.87	2975	20231024	28.74	3835	-0.13	20240311	3235	18.39	20240117	4840	-20.87	20230504	2975	28.74	20231024	1.97	N	353810	100	34 억		445650	N	N	0	N	00	N
122	20240308	161042	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3590	170	2	4.97	671486085	190339	310.12	3390	3640	3380	4445	2395	3420	3527.82	1.22	0	27075	3526	3472	3426	3372	3326	3450	3350	34	1025	100	2590	5	1	34191720	1227	13.45	2.45	12	0.56	267.00	1466.00	4840	20230504	-25.83	2975	20231024	20.67	3750	-4.27	20240226	3235	10.97	20240117	4840	-25.83	20230504	2975	20.67	20231024	2.00	N	353810	100	34 억		418678	N	N	0	N	00	N
123	20240308	151042	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3570	150	2	4.39	651203725	184667	300.88	3390	3640	3380	4445	2395	3420	3526.37	1.22	0	25796	3526	3472	3426	3372	3326	3450	3350	34	1025	100	2590	5	1	34191720	1221	13.37	2.44	12	0.54	267.00	1466.00	4840	20230504	-26.24	2975	20231024	20.00	3750	-4.80	20240226	3235	10.36	20240117	4840	-26.24	20230504	2975	20.00	20231024	2.00	N	353810	100	34 억		418678	N	N	0	N	00	N
124	20240308	141034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3585	165	2	4.82	636053380	180431	293.98	3390	3640	3380	4445	2395	3420	3525.19	1.22	0	23590	3526	3472	3426	3372	3326	3450	3350	34	1025	100	2590	5	1	34191720	1226	13.43	2.45	12	0.53	267.00	1466.00	4840	20230504	-25.93	2975	20231024	20.50	3750	-4.40	20240226	3235	10.82	20240117	4840	-25.93	20230504	2975	20.50	20231024	2.00	N	353810	100	34 억		418678	N	N	0	N	00	N
125	20240308	131029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3625	205	2	5.99	545142720	155048	252.62	3390	3640	3380	4445	2395	3420	3515.96	1.22	0	16940	3526	3472	3426	3372	3326	3450	3350	34	1025	100	2590	5	1	34191720	1239	13.58	2.47	12	0.45	267.00	1466.00	4840	20230504	-25.10	2975	20231024	21.85	3750	-3.33	20240226	3235	12.06	20240117	4840	-25.10	20230504	2975	21.85	20231024	2.00	N	353810	100	34 억		418678	N	N	0	N	00	N
126	20240308	121034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3550	130	2	3.80	383551025	110095	179.38	3390	3585	3380	4445	2395	3420	3483.82	1.22	0	7401	3526	3472	3426	3372	3326	3450	3350	34	1025	100	2590	5	1	34191720	1214	13.30	2.42	12	0.32	267.00	1466.00	4840	20230504	-26.65	2975	20231024	19.33	3750	-5.33	20240226	3235	9.74	20240117	4840	-26.65	20230504	2975	19.33	20231024	2.00	N	353810	100	34 억		418678	N	N	0	N	00	N
127	20240308	111036	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3505	85	2	2.49	280899270	81178	132.26	3390	3550	3380	4445	2395	3420	3460.29	1.22	0	-3385	3526	3472	3426	3372	3326	3450	3350	34	1025	100	2590	5	1	34191720	1198	13.13	2.39	12	0.24	267.00	1466.00	4840	20230504	-27.58	2975	20231024	17.82	3750	-6.53	20240226	3235	8.35	20240117	4840	-27.58	20230504	2975	17.82	20231024	2.00	N	353810	100	34 억		418678	N	N	0	N	00	N
128	20240308	101030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3450	30	2	0.88	119136510	34819	56.73	3390	3450	3380	4445	2395	3420	3421.59	1.22	0	-3718	3526	3472	3426	3372	3326	3450	3350	34	1025	100	2590	5	1	34191720	1180	12.92	2.35	12	0.10	267.00	1466.00	4840	20230504	-28.72	2975	20231024	15.97	3750	-8.00	20240226	3235	6.65	20240117	4840	-28.72	20230504	2975	15.97	20231024	2.00	N	353810	100	34 억		418678	N	N	0	N	00	N
129	20240308	091030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3435	15	2	0.44	13645010	3986	6.49	3390	3435	3390	4445	2395	3420	3423.23	1.22	0	-1554	3526	3472	3426	3372	3326	3450	3350	34	1025	100	2590	5	1	34191720	1174	12.87	2.34	12	0.01	267.00	1466.00	4840	20230504	-29.03	2975	20231024	15.46	3750	-8.40	20240226	3235	6.18	20240117	4840	-29.03	20230504	2975	15.46	20231024	2.00	N	353810	100	34 억		418678	N	N	0	N	00	N
130	20240307	161030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3420	-30	5	-0.87	209408465	61356	95.09	3450	3480	3380	4485	2415	3450	3413.01	1.23	0	-2480	3556	3502	3476	3422	3396	3490	3410	34	1035	100	2620	5	1	34191720	1169	12.81	2.33	12	0.18	267.00	1466.00	4840	20230504	-29.34	2975	20231024	14.96	3750	-8.80	20240226	3235	5.72	20240117	4840	-29.34	20230504	2975	14.96	20231024	2.00	N	353810	100	34 억		421158	N	N	0	N	00	N
131	20240307	151012	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3420	-30	5	-0.87	202113375	59218	91.78	3450	3480	3380	4485	2415	3450	3413.04	1.23	0	-2522	3556	3502	3476	3422	3396	3490	3410	34	1035	100	2620	5	1	34191720	1169	12.81	2.33	12	0.17	267.00	1466.00	4840	20230504	-29.34	2975	20231024	14.96	3750	-8.80	20240226	3235	5.72	20240117	4840	-29.34	20230504	2975	14.96	20231024	2.00	N	353810	100	34 억		421158	N	N	0	N	00	N
132	20240307	141006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3430	-20	5	-0.58	163983915	47980	74.36	3450	3480	3380	4485	2415	3450	3417.76	1.23	0	-2568	3556	3502	3476	3422	3396	3490	3410	34	1035	100	2620	5	1	34191720	1173	12.85	2.34	12	0.14	267.00	1466.00	4840	20230504	-29.13	2975	20231024	15.29	3750	-8.53	20240226	3235	6.03	20240117	4840	-29.13	20230504	2975	15.29	20231024	2.00	N	353810	100	34 억		421158	N	N	0	N	00	N
133	20240307	131020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3435	-15	5	-0.43	162854635	47650	73.85	3450	3480	3380	4485	2415	3450	3417.73	1.23	0	-2304	3556	3502	3476	3422	3396	3490	3410	34	1035	100	2620	5	1	34191720	1174	12.87	2.34	12	0.14	267.00	1466.00	4840	20230504	-29.03	2975	20231024	15.46	3750	-8.40	20240226	3235	6.18	20240117	4840	-29.03	20230504	2975	15.46	20231024	2.00	N	353810	100	34 억		421158	N	N	0	N	00	N
134	20240307	121024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3420	-30	5	-0.87	153824845	45019	69.77	3450	3480	3380	4485	2415	3450	3416.89	1.23	0	-2252	3556	3502	3476	3422	3396	3490	3410	34	1035	100	2620	5	1	34191720	1169	12.81	2.33	12	0.13	267.00	1466.00	4840	20230504	-29.34	2975	20231024	14.96	3750	-8.80	20240226	3235	5.72	20240117	4840	-29.34	20230504	2975	14.96	20231024	2.00	N	353810	100	34 억		421158	N	N	0	N	00	N
135	20240307	111030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3435	-15	5	-0.43	128192425	37539	58.18	3450	3480	3380	4485	2415	3450	3414.91	1.23	0	-670	3556	3502	3476	3422	3396	3490	3410	34	1035	100	2620	5	1	34191720	1174	12.87	2.34	12	0.11	267.00	1466.00	4840	20230504	-29.03	2975	20231024	15.46	3750	-8.40	20240226	3235	6.18	20240117	4840	-29.03	20230504	2975	15.46	20231024	2.00	N	353810	100	34 억		421158	N	N	0	N	00	N
136	20240307	101023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3410	-40	5	-1.16	104055975	30441	47.18	3450	3480	3390	4485	2415	3450	3418.28	1.23	0	-502	3556	3502	3476	3422	3396	3490	3410	34	1035	100	2620	5	1	34191720	1166	12.77	2.33	12	0.09	267.00	1466.00	4840	20230504	-29.55	2975	20231024	14.62	3750	-9.07	20240226	3235	5.41	20240117	4840	-29.55	20230504	2975	14.62	20231024	2.00	N	353810	100	34 억		421158	N	N	0	N	00	N
137	20240307	091024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3460	10	2	0.29	10496875	3037	4.71	3450	3480	3450	4485	2415	3450	3456.33	1.23	0	-186	3556	3502	3476	3422	3396	3490	3410	34	1035	100	2620	5	1	34191720	1183	12.96	2.36	12	0.01	267.00	1466.00	4840	20230504	-28.51	2975	20231024	16.30	3750	-7.73	20240226	3235	6.96	20240117	4840	-28.51	20230504	2975	16.30	20231024	2.00	N	353810	100	34 억		421158	N	N	0	N	00	N
138	20240306	161016	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3450	-80	5	-2.27	222747405	64109	133.98	3510	3530	3450	4585	2475	3530	3474.51	1.25	0	-5229	3623	3576	3528	3481	3433	3552	3457	34	1055	100	2680	5	1	34191720	1180	12.92	2.35	12	0.19	267.00	1466.00	4840	20230504	-28.72	2975	20231024	15.97	3750	-8.00	20240226	3235	6.65	20240117	4840	-28.72	20230504	2975	15.97	20231024	2.02	N	353810	100	34 억		426387	N	N	0	N	00	N
139	20240306	151019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3470	-60	5	-1.70	207019015	59556	124.47	3510	3530	3455	4585	2475	3530	3476.04	1.25	0	-3743	3623	3576	3528	3481	3433	3552	3457	34	1055	100	2680	5	1	34191720	1186	13.00	2.37	12	0.17	267.00	1466.00	4840	20230504	-28.31	2975	20231024	16.64	3750	-7.47	20240226	3235	7.26	20240117	4840	-28.31	20230504	2975	16.64	20231024	2.02	N	353810	100	34 억		426387	N	N	0	N	00	N
140	20240306	141026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3470	-60	5	-1.70	145621705	41832	87.43	3510	3530	3460	4585	2475	3530	3481.11	1.25	0	-1733	3623	3576	3528	3481	3433	3552	3457	34	1055	100	2680	5	1	34191720	1186	13.00	2.37	12	0.12	267.00	1466.00	4840	20230504	-28.31	2975	20231024	16.64	3750	-7.47	20240226	3235	7.26	20240117	4840	-28.31	20230504	2975	16.64	20231024	2.02	N	353810	100	34 억		426387	N	N	0	N	00	N
141	20240306	131025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3495	-35	5	-0.99	135600245	38953	81.41	3510	3530	3460	4585	2475	3530	3481.12	1.25	0	-1145	3623	3576	3528	3481	3433	3552	3457	34	1055	100	2680	5	1	34191720	1195	13.09	2.38	12	0.11	267.00	1466.00	4840	20230504	-27.79	2975	20231024	17.48	3750	-6.80	20240226	3235	8.04	20240117	4840	-27.79	20230504	2975	17.48	20231024	2.02	N	353810	100	34 억		426387	N	N	0	N	00	N
142	20240306	121023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3485	-45	5	-1.27	103951320	29867	62.42	3510	3530	3460	4585	2475	3530	3480.47	1.25	0	70	3623	3576	3528	3481	3433	3552	3457	34	1055	100	2680	5	1	34191720	1192	13.05	2.38	12	0.09	267.00	1466.00	4840	20230504	-28.00	2975	20231024	17.14	3750	-7.07	20240226	3235	7.73	20240117	4840	-28.00	20230504	2975	17.14	20231024	2.02	N	353810	100	34 억		426387	N	N	0	N	00	N
143	20240306	111021	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3490	-40	5	-1.13	88457440	25413	53.11	3510	3530	3460	4585	2475	3530	3480.79	1.25	0	70	3623	3576	3528	3481	3433	3552	3457	34	1055	100	2680	5	1	34191720	1193	13.07	2.38	12	0.07	267.00	1466.00	4840	20230504	-27.89	2975	20231024	17.31	3750	-6.93	20240226	3235	7.88	20240117	4840	-27.89	20230504	2975	17.31	20231024	2.02	N	353810	100	34 억		426387	N	N	0	N	00	N
144	20240306	100958	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3495	-35	5	-0.99	22469425	6422	13.42	3510	3530	3475	4585	2475	3530	3498.82	1.25	0	-1981	3623	3576	3528	3481	3433	3552	3457	34	1055	100	2680	5	1	34191720	1195	13.09	2.38	12	0.02	267.00	1466.00	4840	20230504	-27.79	2975	20231024	17.48	3750	-6.80	20240226	3235	8.04	20240117	4840	-27.79	20230504	2975	17.48	20231024	2.02	N	353810	100	34 억		426387	N	N	0	N	00	N
145	20240306	091017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3520	-10	5	-0.28	6115785	1744	3.64	3510	3530	3490	4585	2475	3530	3506.76	1.25	0	-539	3623	3576	3528	3481	3433	3552	3457	34	1055	100	2680	5	1	34191720	1204	13.18	2.40	12	0.01	267.00	1466.00	4840	20230504	-27.27	2975	20231024	18.32	3750	-6.13	20240226	3235	8.81	20240117	4840	-27.27	20230504	2975	18.32	20231024	2.02	N	353810	100	34 억		426387	N	N	0	N	00	N
146	20240305	161011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3530	-5	5	-0.14	168371475	47848	79.84	3545	3575	3480	4595	2475	3535	3518.88	1.27	0	-7864	3618	3576	3538	3496	3458	3597	3517	34	1060	100	2680	5	1	34191720	1207	13.22	2.41	12	0.14	267.00	1466.00	4840	20230504	-27.07	2975	20231024	18.66	3750	-5.87	20240226	3235	9.12	20240117	4840	-27.07	20230504	2975	18.66	20231024	2.02	N	353810	100	34 억		434252	N	N	0	N	00	N
147	20240305	151011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3530	-5	5	-0.14	161266475	45837	76.48	3545	3575	3480	4595	2475	3535	3518.26	1.27	0	-7846	3618	3576	3538	3496	3458	3597	3517	34	1060	100	2680	5	1	34191720	1207	13.22	2.41	12	0.13	267.00	1466.00	4840	20230504	-27.07	2975	20231024	18.66	3750	-5.87	20240226	3235	9.12	20240117	4840	-27.07	20230504	2975	18.66	20231024	2.02	N	353810	100	34 억		434252	N	N	0	N	00	N
148	20240305	141001	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3530	-5	5	-0.14	121577920	34578	57.70	3545	3575	3480	4595	2475	3535	3516.05	1.27	0	-6198	3618	3576	3538	3496	3458	3597	3517	34	1060	100	2680	5	1	34191720	1207	13.22	2.41	12	0.10	267.00	1466.00	4840	20230504	-27.07	2975	20231024	18.66	3750	-5.87	20240226	3235	9.12	20240117	4840	-27.07	20230504	2975	18.66	20231024	2.02	N	353810	100	34 억		434252	N	N	0	N	00	N
149	20240305	131002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3495	-40	5	-1.13	103334885	29364	49.00	3545	3575	3495	4595	2475	3535	3519.10	1.27	0	-5725	3618	3576	3538	3496	3458	3597	3517	34	1060	100	2680	5	1	34191720	1195	13.09	2.38	12	0.09	267.00	1466.00	4840	20230504	-27.79	2975	20231024	17.48	3750	-6.80	20240226	3235	8.04	20240117	4840	-27.79	20230504	2975	17.48	20231024	2.02	N	353810	100	34 억		434252	N	N	0	N	00	N
150	20240305	121005	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3515	-20	5	-0.57	88928135	25251	42.13	3545	3575	3500	4595	2475	3535	3521.77	1.27	0	-5163	3618	3576	3538	3496	3458	3597	3517	34	1060	100	2680	5	1	34191720	1202	13.16	2.40	12	0.07	267.00	1466.00	4840	20230504	-27.38	2975	20231024	18.15	3750	-6.27	20240226	3235	8.66	20240117	4840	-27.38	20230504	2975	18.15	20231024	2.02	N	353810	100	34 억		434252	N	N	0	N	00	N
151	20240305	111004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3530	-5	5	-0.14	61658220	17491	29.19	3545	3575	3505	4595	2475	3535	3525.14	1.27	0	-3183	3618	3576	3538	3496	3458	3597	3517	34	1060	100	2680	5	1	34191720	1207	13.22	2.41	12	0.05	267.00	1466.00	4840	20230504	-27.07	2975	20231024	18.66	3750	-5.87	20240226	3235	9.12	20240117	4840	-27.07	20230504	2975	18.66	20231024	2.02	N	353810	100	34 억		434252	N	N	0	N	00	N
152	20240305	101001	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3540	5	2	0.14	40583865	11507	19.20	3545	3575	3505	4595	2475	3535	3526.88	1.27	0	-792	3618	3576	3538	3496	3458	3597	3517	34	1060	100	2680	5	1	34191720	1210	13.26	2.41	12	0.03	267.00	1466.00	4840	20230504	-26.86	2975	20231024	18.99	3750	-5.60	20240226	3235	9.43	20240117	4840	-26.86	20230504	2975	18.99	20231024	2.02	N	353810	100	34 억		434252	N	N	0	N	00	N
153	20240305	091001	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3530	-5	5	-0.14	8138855	2296	3.83	3545	3575	3510	4595	2475	3535	3544.80	1.27	0	-811	3618	3576	3538	3496	3458	3597	3517	34	1060	100	2680	5	1	34191720	1207	13.22	2.41	12	0.01	267.00	1466.00	4840	20230504	-27.07	2975	20231024	18.66	3750	-5.87	20240226	3235	9.12	20240117	4840	-27.07	20230504	2975	18.66	20231024	2.02	N	353810	100	34 억		434252	N	N	0	N	00	N
154	20240304	161001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3535	-15	5	-0.42	210849385	59692	97.25	3520	3580	3500	4615	2485	3550	3532.29	1.27	0	-113	3620	3585	3540	3505	3460	3562	3482	34	1065	100	2690	5	1	34191720	1209	13.24	2.41	12	0.17	267.00	1466.00	4840	20230504	-26.96	2975	20231024	18.82	3750	-5.73	20240226	3235	9.27	20240117	4840	-26.96	20230504	2975	18.82	20231024	2.02	N	353810	100	34 억		434362	N	N	0	N	00	N
155	20240304	150955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3545	-5	5	-0.14	198762355	56268	91.68	3520	3580	3500	4615	2485	3550	3532.42	1.27	0	-49	3620	3585	3540	3505	3460	3562	3482	34	1065	100	2690	5	1	34191720	1212	13.28	2.42	12	0.16	267.00	1466.00	4840	20230504	-26.76	2975	20231024	19.16	3750	-5.47	20240226	3235	9.58	20240117	4840	-26.76	20230504	2975	19.16	20231024	2.02	N	353810	100	34 억		434362	N	N	0	N	00	N
156	20240304	140925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3550	0	3	0.00	170146945	48182	78.50	3520	3580	3500	4615	2485	3550	3531.34	1.27	0	1277	3620	3585	3540	3505	3460	3562	3482	34	1065	100	2690	5	1	34191720	1214	13.30	2.42	12	0.14	267.00	1466.00	4840	20230504	-26.65	2975	20231024	19.33	3750	-5.33	20240226	3235	9.74	20240117	4840	-26.65	20230504	2975	19.33	20231024	2.02	N	353810	100	34 억		434362	N	N	0	N	00	N
157	20240304	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3545	-5	5	-0.14	158263285	44827	73.04	3520	3580	3500	4615	2485	3550	3530.53	1.27	0	2088	3620	3585	3540	3505	3460	3562	3482	34	1065	100	2690	5	1	34191720	1212	13.28	2.42	12	0.13	267.00	1466.00	4840	20230504	-26.76	2975	20231024	19.16	3750	-5.47	20240226	3235	9.58	20240117	4840	-26.76	20230504	2975	19.16	20231024	2.02	N	353810	100	34 억		434362	N	N	0	N	00	N
158	20240304	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	-20	5	-0.56	138537385	39243	63.94	3520	3580	3500	4615	2485	3550	3530.24	1.27	0	3634	3620	3585	3540	3505	3460	3562	3482	34	1065	100	2690	5	1	34191720	1207	13.22	2.41	12	0.11	267.00	1466.00	4840	20230504	-27.07	2975	20231024	18.66	3750	-5.87	20240226	3235	9.12	20240117	4840	-27.07	20230504	2975	18.66	20231024	2.02	N	353810	100	34 억		434362	N	N	0	N	00	N
159	20240304	110944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3535	-15	5	-0.42	106272120	30055	48.97	3520	3580	3515	4615	2485	3550	3535.92	1.27	0	3481	3620	3585	3540	3505	3460	3562	3482	34	1065	100	2690	5	1	34191720	1209	13.24	2.41	12	0.09	267.00	1466.00	4840	20230504	-26.96	2975	20231024	18.82	3750	-5.73	20240226	3235	9.27	20240117	4840	-26.96	20230504	2975	18.82	20231024	2.02	N	353810	100	34 억		434362	N	N	0	N	00	N
160	20240304	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3540	-10	5	-0.28	85333820	24127	39.31	3520	3580	3515	4615	2485	3550	3536.86	1.27	0	4517	3620	3585	3540	3505	3460	3562	3482	34	1065	100	2690	5	1	34191720	1210	13.26	2.41	12	0.07	267.00	1466.00	4840	20230504	-26.86	2975	20231024	18.99	3750	-5.60	20240226	3235	9.43	20240117	4840	-26.86	20230504	2975	18.99	20231024	2.02	N	353810	100	34 억		434362	N	N	0	N	00	N
161	20240304	090944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3535	-15	5	-0.42	31939635	9067	14.77	3520	3570	3520	4615	2485	3550	3522.62	1.27	0	-476	3620	3585	3540	3505	3460	3562	3482	34	1065	100	2690	5	1	34191720	1209	13.24	2.41	12	0.03	267.00	1466.00	4840	20230504	-26.96	2975	20231024	18.82	3750	-5.73	20240226	3235	9.27	20240117	4840	-26.96	20230504	2975	18.82	20231024	2.02	N	353810	100	34 억		434362	N	N	0	N	00	N