KissMeData/222980/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	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	-105	5	-2.40	318022110	74256	119.23	4380	4380	4210	5690	3070	4380	4282.78	0.73	0	10416	4513	4446	4383	4316	4253	4415	4285	55	1310	500	3240	5	1	11031483	472	-13.88	1.37	12	0.67	-308.00	3115.00	6580	20230615	-35.03	4000	20231031	6.88	5190	-17.63	20240119	4025	6.21	20240307	6580	-35.03	20230615	4000	6.88	20231031	2.32	N	222980	500	55 억		80729	N	N	0	N	00	N
3	20240329	150952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-120	5	-2.74	298179575	69605	111.76	4380	4380	4210	5690	3070	4380	4283.88	0.73	0	12241	4513	4446	4383	4316	4253	4415	4285	55	1310	500	3240	5	1	11031483	470	-13.83	1.37	12	0.63	-308.00	3115.00	6580	20230615	-35.26	4000	20231031	6.50	5190	-17.92	20240119	4025	5.84	20240307	6580	-35.26	20230615	4000	6.50	20231031	2.32	N	222980	500	55 억		80729	N	N	0	N	00	N
4	20240329	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-95	5	-2.17	263706090	61538	98.81	4380	4380	4210	5690	3070	4380	4285.26	0.73	0	12534	4513	4446	4383	4316	4253	4415	4285	55	1310	500	3240	5	1	11031483	473	-13.91	1.38	12	0.56	-308.00	3115.00	6580	20230615	-34.88	4000	20231031	7.12	5190	-17.44	20240119	4025	6.46	20240307	6580	-34.88	20230615	4000	7.12	20231031	2.32	N	222980	500	55 억		80729	N	N	0	N	00	N
5	20240329	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	-80	5	-1.83	253751790	59219	95.08	4380	4380	4210	5690	3070	4380	4284.97	0.73	0	12538	4513	4446	4383	4316	4253	4415	4285	55	1310	500	3240	5	1	11031483	474	-13.96	1.38	12	0.54	-308.00	3115.00	6580	20230615	-34.65	4000	20231031	7.50	5190	-17.15	20240119	4025	6.83	20240307	6580	-34.65	20230615	4000	7.50	20231031	2.32	N	222980	500	55 억		80729	N	N	0	N	00	N
6	20240329	120943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-95	5	-2.17	247959300	57870	92.92	4380	4380	4210	5690	3070	4380	4284.76	0.73	0	12555	4513	4446	4383	4316	4253	4415	4285	55	1310	500	3240	5	1	11031483	473	-13.91	1.38	12	0.52	-308.00	3115.00	6580	20230615	-34.88	4000	20231031	7.12	5190	-17.44	20240119	4025	6.46	20240307	6580	-34.88	20230615	4000	7.12	20231031	2.32	N	222980	500	55 억		80729	N	N	0	N	00	N
7	20240329	110931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-85	5	-1.94	235662225	55005	88.32	4380	4380	4210	5690	3070	4380	4284.38	0.73	0	13881	4513	4446	4383	4316	4253	4415	4285	55	1310	500	3240	5	1	11031483	474	-13.94	1.38	12	0.50	-308.00	3115.00	6580	20230615	-34.73	4000	20231031	7.37	5190	-17.24	20240119	4025	6.71	20240307	6580	-34.73	20230615	4000	7.37	20231031	2.32	N	222980	500	55 억		80729	N	N	0	N	00	N
8	20240329	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-110	5	-2.51	204036010	47592	76.41	4380	4380	4210	5690	3070	4380	4287.19	0.73	0	13987	4513	4446	4383	4316	4253	4415	4285	55	1310	500	3240	5	1	11031483	471	-13.86	1.37	12	0.43	-308.00	3115.00	6580	20230615	-35.11	4000	20231031	6.75	5190	-17.73	20240119	4025	6.09	20240307	6580	-35.11	20230615	4000	6.75	20231031	2.32	N	222980	500	55 억		80729	N	N	0	N	00	N
9	20240329	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-35	5	-0.80	18168765	4173	6.70	4380	4380	4335	5690	3070	4380	4353.89	0.73	0	505	4513	4446	4383	4316	4253	4415	4285	55	1310	500	3240	5	1	11031483	479	-14.11	1.39	12	0.04	-308.00	3115.00	6580	20230615	-33.97	4000	20231031	8.62	5190	-16.28	20240119	4025	7.95	20240307	6580	-33.97	20230615	4000	8.62	20231031	2.32	N	222980	500	55 억		80729	N	N	0	N	00	N
10	20240328	160938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-10	5	-0.23	271741930	61975	8.06	4400	4450	4320	5700	3075	4390	4384.70	0.65	0	9357	4970	4680	4520	4230	4070	4600	4150	55	1310	500	3240	5	1	11031483	483	-14.22	1.41	12	0.56	-308.00	3115.00	6580	20230615	-33.43	4000	20231031	9.50	5190	-15.61	20240119	4025	8.82	20240307	6580	-33.43	20230615	4000	9.50	20231031	2.31	N	222980	500	55 억		71372	N	N	0	N	00	N
11	20240328	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-15	5	-0.34	263709000	60140	7.82	4400	4450	4320	5700	3075	4390	4384.92	0.65	0	8648	4970	4680	4520	4230	4070	4600	4150	55	1310	500	3240	5	1	11031483	483	-14.20	1.40	12	0.55	-308.00	3115.00	6580	20230615	-33.51	4000	20231031	9.38	5190	-15.70	20240119	4025	8.70	20240307	6580	-33.51	20230615	4000	9.38	20231031	2.31	N	222980	500	55 억		71372	N	N	0	N	00	N
12	20240328	140927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	15	2	0.34	246384215	56174	7.30	4400	4450	4320	5700	3075	4390	4386.09	0.65	0	8523	4970	4680	4520	4230	4070	4600	4150	55	1310	500	3240	5	1	11031483	486	-14.30	1.41	12	0.51	-308.00	3115.00	6580	20230615	-33.05	4000	20231031	10.12	5190	-15.13	20240119	4025	9.44	20240307	6580	-33.05	20230615	4000	10.12	20231031	2.31	N	222980	500	55 억		71372	N	N	0	N	00	N
13	20240328	130927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	10	2	0.23	220646480	50309	6.54	4400	4450	4320	5700	3075	4390	4385.83	0.65	0	7125	4970	4680	4520	4230	4070	4600	4150	55	1310	500	3240	5	1	11031483	485	-14.29	1.41	12	0.46	-308.00	3115.00	6580	20230615	-33.13	4000	20231031	10.00	5190	-15.22	20240119	4025	9.32	20240307	6580	-33.13	20230615	4000	10.00	20231031	2.31	N	222980	500	55 억		71372	N	N	0	N	00	N
14	20240328	120931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	25	2	0.57	209749415	47831	6.22	4400	4450	4320	5700	3075	4390	4385.22	0.65	0	7107	4970	4680	4520	4230	4070	4600	4150	55	1310	500	3240	5	1	11031483	487	-14.33	1.42	12	0.43	-308.00	3115.00	6580	20230615	-32.90	4000	20231031	10.38	5190	-14.93	20240119	4025	9.69	20240307	6580	-32.90	20230615	4000	10.38	20231031	2.31	N	222980	500	55 억		71372	N	N	0	N	00	N
15	20240328	110934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	20	2	0.46	189607840	43260	5.62	4400	4450	4320	5700	3075	4390	4382.98	0.65	0	5589	4970	4680	4520	4230	4070	4600	4150	55	1310	500	3240	5	1	11031483	486	-14.32	1.42	12	0.39	-308.00	3115.00	6580	20230615	-32.98	4000	20231031	10.25	5190	-15.03	20240119	4025	9.57	20240307	6580	-32.98	20230615	4000	10.25	20231031	2.31	N	222980	500	55 억		71372	N	N	0	N	00	N
16	20240328	100947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-45	5	-1.03	142914195	32609	4.24	4400	4450	4320	5700	3075	4390	4382.66	0.65	0	2791	4970	4680	4520	4230	4070	4600	4150	55	1310	500	3240	5	1	11031483	479	-14.11	1.39	12	0.30	-308.00	3115.00	6580	20230615	-33.97	4000	20231031	8.62	5190	-16.28	20240119	4025	7.95	20240307	6580	-33.97	20230615	4000	8.62	20231031	2.31	N	222980	500	55 억		71372	N	N	0	N	00	N
17	20240328	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	15	2	0.34	53518305	12120	1.58	4400	4450	4395	5700	3075	4390	4415.70	0.65	0	898	4970	4680	4520	4230	4070	4600	4150	55	1310	500	3240	5	1	11031483	486	-14.30	1.41	12	0.11	-308.00	3115.00	6580	20230615	-33.05	4000	20231031	10.12	5190	-15.13	20240119	4025	9.44	20240307	6580	-33.05	20230615	4000	10.12	20231031	2.31	N	222980	500	55 억		71372	N	N	0	N	00	N
18	20240327	160942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	35	2	0.80	3534671125	768137	5513.87	4445	4810	4360	5660	3050	4355	4601.62	0.84	0	-25278	4451	4402	4356	4307	4261	4380	4285	55	1305	500	3220	5	1	11031483	484	-14.25	1.41	12	6.96	-308.00	3115.00	6580	20230615	-33.28	4000	20231031	9.75	5190	-15.41	20240119	4025	9.07	20240307	6580	-33.28	20230615	4000	9.75	20231031	2.30	N	222980	500	55 억		93039	N	N	0	N	00	N
19	20240327	150944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	50	2	1.15	3507384565	761916	5469.21	4445	4810	4360	5660	3050	4355	4603.37	0.84	0	-25442	4451	4402	4356	4307	4261	4380	4285	55	1305	500	3220	5	1	11031483	486	-14.30	1.41	12	6.91	-308.00	3115.00	6580	20230615	-33.05	4000	20231031	10.12	5190	-15.13	20240119	4025	9.44	20240307	6580	-33.05	20230615	4000	10.12	20231031	2.30	N	222980	500	55 억		93039	N	N	0	N	00	N
20	20240327	140944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	40	2	0.92	3450156750	748837	5375.33	4445	4810	4360	5660	3050	4355	4607.35	0.84	0	-25144	4451	4402	4356	4307	4261	4380	4285	55	1305	500	3220	5	1	11031483	485	-14.27	1.41	12	6.79	-308.00	3115.00	6580	20230615	-33.21	4000	20231031	9.88	5190	-15.32	20240119	4025	9.19	20240307	6580	-33.21	20230615	4000	9.88	20231031	2.30	N	222980	500	55 억		93039	N	N	0	N	00	N
21	20240327	130941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	60	2	1.38	3390528660	735311	5278.24	4445	4810	4360	5660	3050	4355	4611.01	0.84	0	-24846	4451	4402	4356	4307	4261	4380	4285	55	1305	500	3220	5	1	11031483	487	-14.33	1.42	12	6.67	-308.00	3115.00	6580	20230615	-32.90	4000	20231031	10.38	5190	-14.93	20240119	4025	9.69	20240307	6580	-32.90	20230615	4000	10.38	20231031	2.30	N	222980	500	55 억		93039	N	N	0	N	00	N
22	20240327	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	115	2	2.64	3345737045	725229	5205.86	4445	4810	4360	5660	3050	4355	4613.35	0.84	0	-23066	4451	4402	4356	4307	4261	4380	4285	55	1305	500	3220	5	1	11031483	493	-14.51	1.43	12	6.57	-308.00	3115.00	6580	20230615	-32.07	4000	20231031	11.75	5190	-13.87	20240119	4025	11.06	20240307	6580	-32.07	20230615	4000	11.75	20231031	2.30	N	222980	500	55 억		93039	N	N	0	N	00	N
23	20240327	110941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	140	2	3.21	3151740970	681883	4894.72	4445	4810	4360	5660	3050	4355	4622.11	0.84	0	-31878	4451	4402	4356	4307	4261	4380	4285	55	1305	500	3220	5	1	11031483	496	-14.59	1.44	12	6.18	-308.00	3115.00	6580	20230615	-31.69	4000	20231031	12.38	5190	-13.39	20240119	4025	11.68	20240307	6580	-31.69	20230615	4000	12.38	20231031	2.30	N	222980	500	55 억		93039	N	N	0	N	00	N
24	20240327	100937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	85	2	1.95	2974247910	642182	4609.73	4445	4810	4360	5660	3050	4355	4631.47	0.84	0	-34861	4451	4402	4356	4307	4261	4380	4285	55	1305	500	3220	5	1	11031483	490	-14.42	1.43	12	5.82	-308.00	3115.00	6580	20230615	-32.52	4000	20231031	11.00	5190	-14.45	20240119	4025	10.31	20240307	6580	-32.52	20230615	4000	11.00	20231031	2.30	N	222980	500	55 억		93039	N	N	0	N	00	N
25	20240327	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	385	2	8.84	1857883210	392103	2814.61	4445	4810	4445	5660	3050	4355	4738.25	0.84	0	-7295	4451	4402	4356	4307	4261	4380	4285	55	1305	500	3220	5	1	11031483	523	-15.39	1.52	12	3.55	-308.00	3115.00	6580	20230615	-27.96	4000	20231031	18.50	5190	-8.67	20240119	4025	17.76	20240307	6580	-27.96	20230615	4000	18.50	20231031	2.30	N	222980	500	55 억		93039	N	N	0	N	00	N
26	20240326	160836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	-45	5	-1.02	60492665	13931	91.69	4405	4405	4310	5720	3080	4400	4342.31	0.84	0	871	4626	4512	4436	4322	4246	4475	4285	55	1320	500	3250	5	1	11031483	480	-14.14	1.40	12	0.13	-308.00	3115.00	6580	20230615	-33.81	4000	20231031	8.88	5190	-16.09	20240119	4025	8.20	20240307	6580	-33.81	20230615	4000	8.88	20231031	2.25	N	222980	500	55 억		92199	N	N	0	N	00	N
27	20240326	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	-60	5	-1.36	59822725	13776	90.67	4405	4405	4315	5720	3080	4400	4342.53	0.84	0	824	4626	4512	4436	4322	4246	4475	4285	55	1320	500	3250	5	1	11031483	479	-14.09	1.39	12	0.12	-308.00	3115.00	6580	20230615	-34.04	4000	20231031	8.50	5190	-16.38	20240119	4025	7.83	20240307	6580	-34.04	20230615	4000	8.50	20231031	2.25	N	222980	500	55 억		92199	N	N	0	N	00	N
28	20240326	140928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	-80	5	-1.82	40684195	9343	61.49	4405	4405	4315	5720	3080	4400	4354.51	0.84	0	302	4626	4512	4436	4322	4246	4475	4285	55	1320	500	3250	5	1	11031483	477	-14.03	1.39	12	0.08	-308.00	3115.00	6580	20230615	-34.35	4000	20231031	8.00	5190	-16.76	20240119	4025	7.33	20240307	6580	-34.35	20230615	4000	8.00	20231031	2.25	N	222980	500	55 억		92199	N	N	0	N	00	N
29	20240326	130923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	-80	5	-1.82	36218240	8310	54.69	4405	4405	4320	5720	3080	4400	4358.39	0.84	0	77	4626	4512	4436	4322	4246	4475	4285	55	1320	500	3250	5	1	11031483	477	-14.03	1.39	12	0.08	-308.00	3115.00	6580	20230615	-34.35	4000	20231031	8.00	5190	-16.76	20240119	4025	7.33	20240307	6580	-34.35	20230615	4000	8.00	20231031	2.25	N	222980	500	55 억		92199	N	N	0	N	00	N
30	20240326	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-55	5	-1.25	25712000	5888	38.75	4405	4405	4320	5720	3080	4400	4366.85	0.84	0	151	4626	4512	4436	4322	4246	4475	4285	55	1320	500	3250	5	1	11031483	479	-14.11	1.39	12	0.05	-308.00	3115.00	6580	20230615	-33.97	4000	20231031	8.62	5190	-16.28	20240119	4025	7.95	20240307	6580	-33.97	20230615	4000	8.62	20231031	2.25	N	222980	500	55 억		92199	N	N	0	N	00	N
31	20240326	110920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	-40	5	-0.91	23837155	5457	35.92	4405	4405	4320	5720	3080	4400	4368.18	0.84	0	88	4626	4512	4436	4322	4246	4475	4285	55	1320	500	3250	5	1	11031483	481	-14.16	1.40	12	0.05	-308.00	3115.00	6580	20230615	-33.74	4000	20231031	9.00	5190	-15.99	20240119	4025	8.32	20240307	6580	-33.74	20230615	4000	9.00	20231031	2.25	N	222980	500	55 억		92199	N	N	0	N	00	N
32	20240326	100931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-50	5	-1.14	18960115	4333	28.52	4405	4405	4350	5720	3080	4400	4375.75	0.84	0	88	4626	4512	4436	4322	4246	4475	4285	55	1320	500	3250	5	1	11031483	480	-14.12	1.40	12	0.04	-308.00	3115.00	6580	20230615	-33.89	4000	20231031	8.75	5190	-16.18	20240119	4025	8.07	20240307	6580	-33.89	20230615	4000	8.75	20231031	2.25	N	222980	500	55 억		92199	N	N	0	N	00	N
33	20240326	090930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	5	2	0.11	4390035	997	6.56	4405	4405	4400	5720	3080	4400	4403.24	0.84	0	-250	4626	4512	4436	4322	4246	4475	4285	55	1320	500	3250	5	1	11031483	486	-14.30	1.41	12	0.01	-308.00	3115.00	6580	20230615	-33.05	4000	20231031	10.12	5190	-15.13	20240119	4025	9.44	20240307	6580	-33.05	20230615	4000	10.12	20231031	2.25	N	222980	500	55 억		92199	N	N	0	N	00	N
34	20240325	161002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	-35	5	-0.79	65676880	14866	54.74	4435	4550	4360	5760	3105	4435	4417.93	0.85	0	-1212	4628	4531	4463	4366	4298	4497	4332	55	1325	500	3280	5	1	11031483	485	-15.07	1.29	12	0.13	-292.00	3402.00	6580	20230615	-33.13	4000	20231031	10.00	5190	-15.22	20240119	4025	9.32	20240307	6580	-33.13	20230615	4000	10.00	20231031	2.23	N	222980	500	55 억		93451	N	N	0	N	00	N
35	20240325	151004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	-20	5	-0.45	60814200	13758	50.66	4435	4550	4360	5760	3105	4435	4420.28	0.85	0	-1198	4628	4531	4463	4366	4298	4497	4332	55	1325	500	3280	5	1	11031483	487	-15.12	1.30	12	0.12	-292.00	3402.00	6580	20230615	-32.90	4000	20231031	10.38	5190	-14.93	20240119	4025	9.69	20240307	6580	-32.90	20230615	4000	10.38	20231031	2.23	N	222980	500	55 억		93451	N	N	0	N	00	N
36	20240325	141002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4425	-10	5	-0.23	44113310	9985	36.77	4435	4550	4360	5760	3105	4435	4417.96	0.85	0	-1017	4628	4531	4463	4366	4298	4497	4332	55	1325	500	3280	5	1	11031483	488	-15.15	1.30	12	0.09	-292.00	3402.00	6580	20230615	-32.75	4000	20231031	10.62	5190	-14.74	20240119	4025	9.94	20240307	6580	-32.75	20230615	4000	10.62	20231031	2.23	N	222980	500	55 억		93451	N	N	0	N	00	N
37	20240325	131002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	10	2	0.23	32555855	7385	27.19	4435	4550	4360	5760	3105	4435	4408.38	0.85	0	-921	4628	4531	4463	4366	4298	4497	4332	55	1325	500	3280	5	1	11031483	490	-15.22	1.31	12	0.07	-292.00	3402.00	6580	20230615	-32.45	4000	20231031	11.12	5190	-14.35	20240119	4025	10.43	20240307	6580	-32.45	20230615	4000	11.12	20231031	2.23	N	222980	500	55 억		93451	N	N	0	N	00	N
38	20240325	121005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	-35	5	-0.79	26824540	6091	22.43	4435	4550	4360	5760	3105	4435	4403.96	0.85	0	-175	4628	4531	4463	4366	4298	4497	4332	55	1325	500	3280	5	1	11031483	485	-15.07	1.29	12	0.06	-292.00	3402.00	6580	20230615	-33.13	4000	20231031	10.00	5190	-15.22	20240119	4025	9.32	20240307	6580	-33.13	20230615	4000	10.00	20231031	2.23	N	222980	500	55 억		93451	N	N	0	N	00	N
39	20240325	111003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	-20	5	-0.45	26365845	5987	22.05	4435	4550	4360	5760	3105	4435	4403.85	0.85	0	-124	4628	4531	4463	4366	4298	4497	4332	55	1325	500	3280	5	1	11031483	487	-15.12	1.30	12	0.05	-292.00	3402.00	6580	20230615	-32.90	4000	20231031	10.38	5190	-14.93	20240119	4025	9.69	20240307	6580	-32.90	20230615	4000	10.38	20231031	2.23	N	222980	500	55 억		93451	N	N	0	N	00	N
40	20240325	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	-40	5	-0.90	15975840	3617	13.32	4435	4550	4390	5760	3105	4435	4416.88	0.85	0	-507	4628	4531	4463	4366	4298	4497	4332	55	1325	500	3280	5	1	11031483	485	-15.05	1.29	12	0.03	-292.00	3402.00	6580	20230615	-33.21	4000	20231031	9.88	5190	-15.32	20240119	4025	9.19	20240307	6580	-33.21	20230615	4000	9.88	20231031	2.23	N	222980	500	55 억		93451	N	N	0	N	00	N
41	20240325	091007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4475	40	2	0.90	584915	131	0.48	4435	4480	4435	5760	3105	4435	4465.00	0.85	0	-61	4628	4531	4463	4366	4298	4497	4332	55	1325	500	3280	5	1	11031483	494	-15.33	1.32	12	0.00	-292.00	3402.00	6580	20230615	-31.99	4000	20231031	11.88	5190	-13.78	20240119	4025	11.18	20240307	6580	-31.99	20230615	4000	11.88	20231031	2.23	N	222980	500	55 억		93451	N	N	0	N	00	N
42	20240322	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	-60	5	-1.33	120704040	27143	59.30	4455	4560	4395	5840	3150	4495	4445.12	0.87	0	-2663	4685	4590	4505	4410	4325	4637	4457	55	1345	500	3320	5	1	11031483	489	-15.19	1.30	12	0.25	-292.00	3402.00	6580	20230615	-32.60	4000	20231031	10.88	5190	-14.55	20240119	4025	10.19	20240307	6580	-32.60	20230615	4000	10.88	20231031	2.31	N	222980	500	55 억		96200	N	N	0	N	00	N
43	20240322	151007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-35	5	-0.78	105707660	23768	51.92	4455	4560	4395	5840	3150	4495	4444.93	0.87	0	-1125	4685	4590	4505	4410	4325	4637	4457	55	1345	500	3320	5	1	11031483	492	-15.27	1.31	12	0.22	-292.00	3402.00	6580	20230615	-32.22	4000	20231031	11.50	5190	-14.07	20240119	4025	10.81	20240307	6580	-32.22	20230615	4000	11.50	20231031	2.31	N	222980	500	55 억		96200	N	N	0	N	00	N
44	20240322	140955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-65	5	-1.45	92162805	20714	45.25	4455	4560	4395	5840	3150	4495	4446.47	0.87	0	-1041	4685	4590	4505	4410	4325	4637	4457	55	1345	500	3320	5	1	11031483	489	-15.17	1.30	12	0.19	-292.00	3402.00	6580	20230615	-32.67	4000	20231031	10.75	5190	-14.64	20240119	4025	10.06	20240307	6580	-32.67	20230615	4000	10.75	20231031	2.31	N	222980	500	55 억		96200	N	N	0	N	00	N
45	20240322	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	-30	5	-0.67	81772645	18374	40.14	4455	4560	4395	5840	3150	4495	4447.31	0.87	0	-1058	4685	4590	4505	4410	4325	4637	4457	55	1345	500	3320	5	1	11031483	493	-15.29	1.31	12	0.17	-292.00	3402.00	6580	20230615	-32.14	4000	20231031	11.62	5190	-13.97	20240119	4025	10.93	20240307	6580	-32.14	20230615	4000	11.62	20231031	2.31	N	222980	500	55 억		96200	N	N	0	N	00	N
46	20240322	120956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	-25	5	-0.56	74981195	16855	36.82	4455	4560	4395	5840	3150	4495	4445.01	0.87	0	-1043	4685	4590	4505	4410	4325	4637	4457	55	1345	500	3320	5	1	11031483	493	-15.31	1.31	12	0.15	-292.00	3402.00	6580	20230615	-32.07	4000	20231031	11.75	5190	-13.87	20240119	4025	11.06	20240307	6580	-32.07	20230615	4000	11.75	20231031	2.31	N	222980	500	55 억		96200	N	N	0	N	00	N
47	20240322	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4485	-10	5	-0.22	65392210	14721	32.16	4455	4560	4395	5840	3150	4495	4437.37	0.87	0	438	4685	4590	4505	4410	4325	4637	4457	55	1345	500	3320	5	1	11031483	495	-15.36	1.32	12	0.13	-292.00	3402.00	6580	20230615	-31.84	4000	20231031	12.12	5190	-13.58	20240119	4025	11.43	20240307	6580	-31.84	20230615	4000	12.12	20231031	2.31	N	222980	500	55 억		96200	N	N	0	N	00	N
48	20240322	100955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-65	5	-1.45	50888850	11467	25.05	4455	4510	4400	5840	3150	4495	4431.11	0.87	0	1051	4685	4590	4505	4410	4325	4637	4457	55	1345	500	3320	5	1	11031483	489	-15.17	1.30	12	0.10	-292.00	3402.00	6580	20230615	-32.67	4000	20231031	10.75	5190	-14.64	20240119	4025	10.06	20240307	6580	-32.67	20230615	4000	10.75	20231031	2.31	N	222980	500	55 억		96200	N	N	0	N	00	N
49	20240322	090955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	15	2	0.33	9206035	2050	4.48	4455	4510	4455	5840	3150	4495	4484.62	0.87	0	-610	4685	4590	4505	4410	4325	4637	4457	55	1345	500	3320	5	1	11031483	498	-15.45	1.33	12	0.02	-292.00	3402.00	6580	20230615	-31.46	4000	20231031	12.75	5190	-13.10	20240119	4025	12.05	20240307	6580	-31.46	20230615	4000	12.75	20231031	2.31	N	222980	500	55 억		96200	N	N	0	N	00	N
50	20240321	161002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	-5	5	-0.11	206042550	45723	36.55	4455	4600	4420	5850	3150	4500	4506.43	0.89	0	-1692	4796	4647	4481	4332	4166	4722	4407	55	1350	500	3330	5	1	11031483	496	-15.39	1.32	12	0.41	-292.00	3402.00	6580	20230615	-31.69	4000	20231031	12.38	5190	-13.39	20240119	4025	11.68	20240307	6580	-31.69	20230615	4000	12.38	20231031	2.31	N	222980	500	55 억		97857	N	N	0	N	00	N
51	20240321	150956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-45	5	-1.00	190470560	42243	33.77	4455	4600	4420	5850	3150	4500	4508.93	0.89	0	-784	4796	4647	4481	4332	4166	4722	4407	55	1350	500	3330	5	1	11031483	491	-15.26	1.31	12	0.38	-292.00	3402.00	6580	20230615	-32.29	4000	20231031	11.38	5190	-14.16	20240119	4025	10.68	20240307	6580	-32.29	20230615	4000	11.38	20231031	2.31	N	222980	500	55 억		97857	N	N	0	N	00	N
52	20240321	140956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	-20	5	-0.44	172582245	38224	30.56	4455	4600	4445	5850	3150	4500	4515.03	0.89	0	-176	4796	4647	4481	4332	4166	4722	4407	55	1350	500	3330	5	1	11031483	494	-15.34	1.32	12	0.35	-292.00	3402.00	6580	20230615	-31.91	4000	20231031	12.00	5190	-13.68	20240119	4025	11.30	20240307	6580	-31.91	20230615	4000	12.00	20231031	2.31	N	222980	500	55 억		97857	N	N	0	N	00	N
53	20240321	130945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4520	20	2	0.44	152423475	33712	26.95	4455	4600	4445	5850	3150	4500	4521.34	0.89	0	-368	4796	4647	4481	4332	4166	4722	4407	55	1350	500	3330	5	1	11031483	499	-15.48	1.33	12	0.31	-292.00	3402.00	6580	20230615	-31.31	4000	20231031	13.00	5190	-12.91	20240119	4025	12.30	20240307	6580	-31.31	20230615	4000	13.00	20231031	2.31	N	222980	500	55 억		97857	N	N	0	N	00	N
54	20240321	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4525	25	2	0.56	150112095	33199	26.54	4455	4600	4445	5850	3150	4500	4521.59	0.89	0	-364	4796	4647	4481	4332	4166	4722	4407	55	1350	500	3330	5	1	11031483	499	-15.50	1.33	12	0.30	-292.00	3402.00	6580	20230615	-31.23	4000	20231031	13.12	5190	-12.81	20240119	4025	12.42	20240307	6580	-31.23	20230615	4000	13.12	20231031	2.31	N	222980	500	55 억		97857	N	N	0	N	00	N
55	20240321	110956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	80	2	1.78	129857300	28713	22.95	4455	4600	4445	5850	3150	4500	4522.60	0.89	0	321	4796	4647	4481	4332	4166	4722	4407	55	1350	500	3330	5	1	11031483	505	-15.68	1.35	12	0.26	-292.00	3402.00	6580	20230615	-30.40	4000	20231031	14.50	5190	-11.75	20240119	4025	13.79	20240307	6580	-30.40	20230615	4000	14.50	20231031	2.31	N	222980	500	55 억		97857	N	N	0	N	00	N
56	20240321	101000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	80	2	1.78	98999730	21962	17.56	4455	4580	4445	5850	3150	4500	4507.78	0.89	0	825	4796	4647	4481	4332	4166	4722	4407	55	1350	500	3330	5	1	11031483	505	-15.68	1.35	12	0.20	-292.00	3402.00	6580	20230615	-30.40	4000	20231031	14.50	5190	-11.75	20240119	4025	13.79	20240307	6580	-30.40	20230615	4000	14.50	20231031	2.31	N	222980	500	55 억		97857	N	N	0	N	00	N
57	20240321	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	30	2	0.67	31078435	6955	5.56	4455	4535	4445	5850	3150	4500	4468.48	0.89	0	1349	4796	4647	4481	4332	4166	4722	4407	55	1350	500	3330	5	1	11031483	500	-15.51	1.33	12	0.06	-292.00	3402.00	6580	20230615	-31.16	4000	20231031	13.25	5190	-12.72	20240119	4025	12.55	20240307	6580	-31.16	20230615	4000	13.25	20231031	2.31	N	222980	500	55 억		97857	N	N	0	N	00	N
58	20240320	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	85	2	1.93	562449450	124643	160.41	4410	4630	4315	5730	3095	4415	4512.49	0.93	0	-4421	4528	4471	4358	4301	4188	4500	4330	55	1315	500	3260	5	1	11031483	496	-15.41	1.32	12	1.13	-292.00	3402.00	6580	20230615	-31.61	4000	20231031	12.50	5190	-13.29	20240119	4025	11.80	20240307	6580	-31.61	20230615	4000	12.50	20231031	2.30	N	222980	500	55 억		102373	N	N	0	N	00	N
59	20240320	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4560	145	2	3.28	451980010	100573	129.43	4410	4610	4315	5730	3095	4415	4494.05	0.93	0	-3360	4528	4471	4358	4301	4188	4500	4330	55	1315	500	3260	5	1	11031483	503	-15.62	1.34	12	0.91	-292.00	3402.00	6580	20230615	-30.70	4000	20231031	14.00	5190	-12.14	20240119	4025	13.29	20240307	6580	-30.70	20230615	4000	14.00	20231031	2.30	N	222980	500	55 억		102373	N	N	0	N	00	N
60	20240320	140955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4485	70	2	1.59	303461975	68041	87.56	4410	4560	4315	5730	3095	4415	4459.99	0.93	0	-4050	4528	4471	4358	4301	4188	4500	4330	55	1315	500	3260	5	1	11031483	495	-15.36	1.32	12	0.62	-292.00	3402.00	6580	20230615	-31.84	4000	20231031	12.12	5190	-13.58	20240119	4025	11.43	20240307	6580	-31.84	20230615	4000	12.12	20231031	2.30	N	222980	500	55 억		102373	N	N	0	N	00	N
61	20240320	130955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4475	60	2	1.36	246581255	55413	71.31	4410	4560	4315	5730	3095	4415	4449.88	0.93	0	-3563	4528	4471	4358	4301	4188	4500	4330	55	1315	500	3260	5	1	11031483	494	-15.33	1.32	12	0.50	-292.00	3402.00	6580	20230615	-31.99	4000	20231031	11.88	5190	-13.78	20240119	4025	11.18	20240307	6580	-31.99	20230615	4000	11.88	20231031	2.30	N	222980	500	55 억		102373	N	N	0	N	00	N
62	20240320	120948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	40	2	0.91	152677465	34591	44.52	4410	4475	4315	5730	3095	4415	4413.79	0.93	0	-2451	4528	4471	4358	4301	4188	4500	4330	55	1315	500	3260	5	1	11031483	491	-15.26	1.31	12	0.31	-292.00	3402.00	6580	20230615	-32.29	4000	20231031	11.38	5190	-14.16	20240119	4025	10.68	20240307	6580	-32.29	20230615	4000	11.38	20231031	2.30	N	222980	500	55 억		102373	N	N	0	N	00	N
63	20240320	110950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	45	2	1.02	127415900	28906	37.20	4410	4465	4315	5730	3095	4415	4407.94	0.93	0	-3495	4528	4471	4358	4301	4188	4500	4330	55	1315	500	3260	5	1	11031483	492	-15.27	1.31	12	0.26	-292.00	3402.00	6580	20230615	-32.22	4000	20231031	11.50	5190	-14.07	20240119	4025	10.81	20240307	6580	-32.22	20230615	4000	11.50	20231031	2.30	N	222980	500	55 억		102373	N	N	0	N	00	N
64	20240320	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-40	5	-0.91	50873275	11656	15.00	4410	4420	4315	5730	3095	4415	4364.56	0.93	0	-1360	4528	4471	4358	4301	4188	4500	4330	55	1315	500	3260	5	1	11031483	483	-14.98	1.29	12	0.11	-292.00	3402.00	6580	20230615	-33.51	4000	20231031	9.38	5190	-15.70	20240119	4025	8.70	20240307	6580	-33.51	20230615	4000	9.38	20231031	2.30	N	222980	500	55 억		102373	N	N	0	N	00	N
65	20240320	090949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-70	5	-1.59	8492905	1948	2.51	4410	4415	4315	5730	3095	4415	4359.81	0.93	0	-149	4528	4471	4358	4301	4188	4500	4330	55	1315	500	3260	5	1	11031483	479	-14.88	1.28	12	0.02	-292.00	3402.00	6580	20230615	-33.97	4000	20231031	8.62	5190	-16.28	20240119	4025	7.95	20240307	6580	-33.97	20230615	4000	8.62	20231031	2.30	N	222980	500	55 억		102373	N	N	0	N	00	N
66	20240319	160938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	165	2	3.88	336969440	77597	126.08	4245	4415	4245	5520	2975	4250	4342.46	0.96	0	-3199	4393	4321	4253	4181	4113	4357	4217	55	1270	500	3140	5	1	11031483	487	-15.12	1.30	12	0.70	-292.00	3402.00	6580	20230615	-32.90	4000	20231031	10.38	5190	-14.93	20240119	4025	9.69	20240307	6580	-32.90	20230615	4000	10.38	20231031	2.29	N	222980	500	55 억		105629	N	N	0	N	00	N
67	20240319	150948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	100	2	2.35	245949050	56921	92.48	4245	4400	4245	5520	2975	4250	4320.88	0.96	0	-1744	4393	4321	4253	4181	4113	4357	4217	55	1270	500	3140	5	1	11031483	480	-14.90	1.28	12	0.52	-292.00	3402.00	6580	20230615	-33.89	4000	20231031	8.75	5190	-16.18	20240119	4025	8.07	20240307	6580	-33.89	20230615	4000	8.75	20231031	2.29	N	222980	500	55 억		105629	N	N	0	N	00	N
68	20240319	140948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	85	2	2.00	198349465	46031	74.79	4245	4380	4245	5520	2975	4250	4309.04	0.96	0	98	4393	4321	4253	4181	4113	4357	4217	55	1270	500	3140	5	1	11031483	478	-14.85	1.27	12	0.42	-292.00	3402.00	6580	20230615	-34.12	4000	20231031	8.38	5190	-16.47	20240119	4025	7.70	20240307	6580	-34.12	20230615	4000	8.38	20231031	2.29	N	222980	500	55 억		105629	N	N	0	N	00	N
69	20240319	130916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	50	2	1.18	158050650	36786	59.77	4245	4350	4245	5520	2975	4250	4296.49	0.96	0	674	4393	4321	4253	4181	4113	4357	4217	55	1270	500	3140	5	1	11031483	474	-14.73	1.26	12	0.33	-292.00	3402.00	6580	20230615	-34.65	4000	20231031	7.50	5190	-17.15	20240119	4025	6.83	20240307	6580	-34.65	20230615	4000	7.50	20231031	2.29	N	222980	500	55 억		105629	N	N	0	N	00	N
70	20240319	120942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	30	2	0.71	95072095	22160	36.00	4245	4345	4245	5520	2975	4250	4290.26	0.96	0	674	4393	4321	4253	4181	4113	4357	4217	55	1270	500	3140	5	1	11031483	472	-14.66	1.26	12	0.20	-292.00	3402.00	6580	20230615	-34.95	4000	20231031	7.00	5190	-17.53	20240119	4025	6.34	20240307	6580	-34.95	20230615	4000	7.00	20231031	2.29	N	222980	500	55 억		105629	N	N	0	N	00	N
71	20240319	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	60	2	1.41	52579070	12309	20.00	4245	4310	4245	5520	2975	4250	4271.60	0.96	0	864	4393	4321	4253	4181	4113	4357	4217	55	1270	500	3140	5	1	11031483	475	-14.76	1.27	12	0.11	-292.00	3402.00	6580	20230615	-34.50	4000	20231031	7.75	5190	-16.96	20240119	4025	7.08	20240307	6580	-34.50	20230615	4000	7.75	20231031	2.29	N	222980	500	55 억		105629	N	N	0	N	00	N
72	20240319	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	30	2	0.71	20892015	4899	7.96	4245	4285	4245	5520	2975	4250	4264.55	0.96	0	397	4393	4321	4253	4181	4113	4357	4217	55	1270	500	3140	5	1	11031483	472	-14.66	1.26	12	0.04	-292.00	3402.00	6580	20230615	-34.95	4000	20231031	7.00	5190	-17.53	20240119	4025	6.34	20240307	6580	-34.95	20230615	4000	7.00	20231031	2.29	N	222980	500	55 억		105629	N	N	0	N	00	N
73	20240319	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	-5	5	-0.12	3122180	734	1.19	4245	4275	4245	5520	2975	4250	4253.65	0.96	0	50	4393	4321	4253	4181	4113	4357	4217	55	1270	500	3140	5	1	11031483	468	-14.54	1.25	12	0.01	-292.00	3402.00	6580	20230615	-35.49	4000	20231031	6.12	5190	-18.21	20240119	4025	5.47	20240307	6580	-35.49	20230615	4000	6.12	20231031	2.29	N	222980	500	55 억		105629	N	N	0	N	00	N
74	20240318	160941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	15	2	0.35	262634585	61542	162.33	4185	4325	4185	5500	2965	4235	4267.58	0.93	0	3360	4321	4277	4196	4152	4071	4300	4175	55	1265	500	3130	5	1	11031483	469	-14.55	1.25	12	0.56	-292.00	3402.00	6580	20230615	-35.41	4000	20231031	6.25	5190	-18.11	20240119	4025	5.59	20240307	6580	-35.41	20230615	4000	6.25	20231031	2.34	N	222980	500	55 억		102369	N	N	0	N	00	N
75	20240318	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	60	2	1.42	255900245	59959	158.16	4185	4325	4185	5500	2965	4235	4267.92	0.93	0	3582	4321	4277	4196	4152	4071	4300	4175	55	1265	500	3130	5	1	11031483	474	-14.71	1.26	12	0.54	-292.00	3402.00	6580	20230615	-34.73	4000	20231031	7.37	5190	-17.24	20240119	4025	6.71	20240307	6580	-34.73	20230615	4000	7.37	20231031	2.34	N	222980	500	55 억		102369	N	N	0	N	00	N
76	20240318	140940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	65	2	1.53	216734125	50847	134.12	4185	4325	4185	5500	2965	4235	4262.48	0.93	0	3652	4321	4277	4196	4152	4071	4300	4175	55	1265	500	3130	5	1	11031483	474	-14.73	1.26	12	0.46	-292.00	3402.00	6580	20230615	-34.65	4000	20231031	7.50	5190	-17.15	20240119	4025	6.83	20240307	6580	-34.65	20230615	4000	7.50	20231031	2.34	N	222980	500	55 억		102369	N	N	0	N	00	N
77	20240318	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	50	2	1.18	159345735	37464	98.82	4185	4325	4185	5500	2965	4235	4253.30	0.93	0	3150	4321	4277	4196	4152	4071	4300	4175	55	1265	500	3130	5	1	11031483	473	-14.67	1.26	12	0.34	-292.00	3402.00	6580	20230615	-34.88	4000	20231031	7.12	5190	-17.44	20240119	4025	6.46	20240307	6580	-34.88	20230615	4000	7.12	20231031	2.34	N	222980	500	55 억		102369	N	N	0	N	00	N
78	20240318	120933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	10	2	0.24	119886320	28203	74.39	4185	4325	4185	5500	2965	4235	4250.84	0.93	0	1781	4321	4277	4196	4152	4071	4300	4175	55	1265	500	3130	5	1	11031483	468	-14.54	1.25	12	0.26	-292.00	3402.00	6580	20230615	-35.49	4000	20231031	6.12	5190	-18.21	20240119	4025	5.47	20240307	6580	-35.49	20230615	4000	6.12	20231031	2.34	N	222980	500	55 억		102369	N	N	0	N	00	N
79	20240318	110942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	5	2	0.12	105473300	24816	65.46	4185	4325	4185	5500	2965	4235	4250.21	0.93	0	788	4321	4277	4196	4152	4071	4300	4175	55	1265	500	3130	5	1	11031483	468	-14.52	1.25	12	0.22	-292.00	3402.00	6580	20230615	-35.56	4000	20231031	6.00	5190	-18.30	20240119	4025	5.34	20240307	6580	-35.56	20230615	4000	6.00	20231031	2.34	N	222980	500	55 억		102369	N	N	0	N	00	N
80	20240318	100940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	10	2	0.24	91800400	21598	56.97	4185	4325	4185	5500	2965	4235	4250.41	0.93	0	-201	4321	4277	4196	4152	4071	4300	4175	55	1265	500	3130	5	1	11031483	468	-14.54	1.25	12	0.20	-292.00	3402.00	6580	20230615	-35.49	4000	20231031	6.12	5190	-18.21	20240119	4025	5.47	20240307	6580	-35.49	20230615	4000	6.12	20231031	2.34	N	222980	500	55 억		102369	N	N	0	N	00	N
81	20240318	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	45	2	1.06	15229425	3598	9.49	4185	4280	4185	5500	2965	4235	4232.75	0.93	0	435	4321	4277	4196	4152	4071	4300	4175	55	1265	500	3130	5	1	11031483	472	-14.66	1.26	12	0.03	-292.00	3402.00	6580	20230615	-34.95	4000	20231031	7.00	5190	-17.53	20240119	4025	6.34	20240307	6580	-34.95	20230615	4000	7.00	20231031	2.34	N	222980	500	55 억		102369	N	N	0	N	00	N
82	20240315	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	70	2	1.68	158468425	37711	146.80	4115	4240	4115	5410	2920	4165	4201.65	0.94	0	-1042	4248	4206	4128	4086	4008	4227	4107	55	1245	500	3080	5	1	11031483	467	-14.50	1.24	12	0.34	-292.00	3402.00	6580	20230615	-35.64	4000	20231031	5.88	5190	-18.40	20240119	4025	5.22	20240307	6580	-35.64	20230615	4000	5.88	20231031	2.32	N	222980	500	55 억		103462	N	N	0	N	00	N
83	20240315	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	60	2	1.44	137111095	32665	127.16	4115	4240	4115	5410	2920	4165	4197.49	0.94	0	-955	4248	4206	4128	4086	4008	4227	4107	55	1245	500	3080	5	1	11031483	466	-14.47	1.24	12	0.30	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	5190	-18.59	20240119	4025	4.97	20240307	6580	-35.79	20230615	4000	5.62	20231031	2.32	N	222980	500	55 억		103462	N	N	0	N	00	N
84	20240315	140842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4190	25	2	0.60	122573120	29215	113.73	4115	4240	4115	5410	2920	4165	4195.55	0.94	0	-2015	4248	4206	4128	4086	4008	4227	4107	55	1245	500	3080	5	1	11031483	462	-14.35	1.23	12	0.26	-292.00	3402.00	6580	20230615	-36.32	4000	20231031	4.75	5190	-19.27	20240119	4025	4.10	20240307	6580	-36.32	20230615	4000	4.75	20231031	2.32	N	222980	500	55 억		103462	N	N	0	N	00	N
85	20240315	130931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	70	2	1.68	85177920	20360	79.26	4115	4235	4115	5410	2920	4165	4183.59	0.94	0	-2218	4248	4206	4128	4086	4008	4227	4107	55	1245	500	3080	5	1	11031483	467	-14.50	1.24	12	0.18	-292.00	3402.00	6580	20230615	-35.64	4000	20231031	5.88	5190	-18.40	20240119	4025	5.22	20240307	6580	-35.64	20230615	4000	5.88	20231031	2.32	N	222980	500	55 억		103462	N	N	0	N	00	N
86	20240315	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	60	2	1.44	75369390	18036	70.21	4115	4225	4115	5410	2920	4165	4178.83	0.94	0	-1950	4248	4206	4128	4086	4008	4227	4107	55	1245	500	3080	5	1	11031483	466	-14.47	1.24	12	0.16	-292.00	3402.00	6580	20230615	-35.79	4000	20231031	5.62	5190	-18.59	20240119	4025	4.97	20240307	6580	-35.79	20230615	4000	5.62	20231031	2.32	N	222980	500	55 억		103462	N	N	0	N	00	N
87	20240315	110927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4185	20	2	0.48	51801875	12435	48.41	4115	4205	4115	5410	2920	4165	4165.81	0.94	0	-1920	4248	4206	4128	4086	4008	4227	4107	55	1245	500	3080	5	1	11031483	462	-14.33	1.23	12	0.11	-292.00	3402.00	6580	20230615	-36.40	4000	20231031	4.62	5190	-19.36	20240119	4025	3.98	20240307	6580	-36.40	20230615	4000	4.62	20231031	2.32	N	222980	500	55 억		103462	N	N	0	N	00	N
88	20240315	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4160	-5	5	-0.12	16502545	3989	15.53	4115	4160	4115	5410	2920	4165	4137.01	0.94	0	-892	4248	4206	4128	4086	4008	4227	4107	55	1245	500	3080	5	1	11031483	459	-14.25	1.22	12	0.04	-292.00	3402.00	6580	20230615	-36.78	4000	20231031	4.00	5190	-19.85	20240119	4025	3.35	20240307	6580	-36.78	20230615	4000	4.00	20231031	2.32	N	222980	500	55 억		103462	N	N	0	N	00	N
89	20240315	090936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	-10	5	-0.24	3599490	871	3.39	4115	4155	4115	5410	2920	4165	4132.59	0.94	0	224	4248	4206	4128	4086	4008	4227	4107	55	1245	500	3080	5	1	11031483	458	-14.23	1.22	12	0.01	-292.00	3402.00	6580	20230615	-36.85	4000	20231031	3.88	5190	-19.94	20240119	4025	3.23	20240307	6580	-36.85	20230615	4000	3.88	20231031	2.32	N	222980	500	55 억		103462	N	N	0	N	00	N
90	20240314	160920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4165	80	2	1.96	104706530	25518	96.71	4110	4170	4050	5310	2860	4085	4103.02	0.98	0	-4500	4181	4132	4081	4032	3981	4107	4007	55	1225	500	3020	5	1	11031483	459	-14.26	1.22	12	0.23	-292.00	3402.00	6580	20230615	-36.70	4000	20231031	4.12	5190	-19.75	20240119	4025	3.48	20240307	6580	-36.70	20230615	4000	4.12	20231031	2.29	N	222980	500	55 억		107967	N	N	0	N	00	N
91	20240314	150925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	70	2	1.71	77566280	18913	71.68	4110	4170	4050	5310	2860	4085	4101.22	0.98	0	-4801	4181	4132	4081	4032	3981	4107	4007	55	1225	500	3020	5	1	11031483	458	-14.23	1.22	12	0.17	-292.00	3402.00	6580	20230615	-36.85	4000	20231031	3.88	5190	-19.94	20240119	4025	3.23	20240307	6580	-36.85	20230615	4000	3.88	20231031	2.29	N	222980	500	55 억		107967	N	N	0	N	00	N
92	20240314	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4105	20	2	0.49	56519445	13834	52.43	4110	4115	4050	5310	2860	4085	4085.55	0.98	0	-4651	4181	4132	4081	4032	3981	4107	4007	55	1225	500	3020	5	1	11031483	453	-14.06	1.21	12	0.13	-292.00	3402.00	6580	20230615	-37.61	4000	20231031	2.62	5190	-20.91	20240119	4025	1.99	20240307	6580	-37.61	20230615	4000	2.62	20231031	2.29	N	222980	500	55 억		107967	N	N	0	N	00	N
93	20240314	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4090	5	2	0.12	47585375	11659	44.19	4110	4115	4050	5310	2860	4085	4081.43	0.98	0	-4200	4181	4132	4081	4032	3981	4107	4007	55	1225	500	3020	5	1	11031483	451	-14.01	1.20	12	0.11	-292.00	3402.00	6580	20230615	-37.84	4000	20231031	2.25	5190	-21.19	20240119	4025	1.61	20240307	6580	-37.84	20230615	4000	2.25	20231031	2.29	N	222980	500	55 억		107967	N	N	0	N	00	N
94	20240314	120922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4090	5	2	0.12	31804545	7804	29.58	4110	4115	4050	5310	2860	4085	4075.42	0.98	0	-3152	4181	4132	4081	4032	3981	4107	4007	55	1225	500	3020	5	1	11031483	451	-14.01	1.20	12	0.07	-292.00	3402.00	6580	20230615	-37.84	4000	20231031	2.25	5190	-21.19	20240119	4025	1.61	20240307	6580	-37.84	20230615	4000	2.25	20231031	2.29	N	222980	500	55 억		107967	N	N	0	N	00	N
95	20240314	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4095	10	2	0.24	25182235	6179	23.42	4110	4115	4050	5310	2860	4085	4075.45	0.98	0	-3087	4181	4132	4081	4032	3981	4107	4007	55	1225	500	3020	5	1	11031483	452	-14.02	1.20	12	0.06	-292.00	3402.00	6580	20230615	-37.77	4000	20231031	2.38	5190	-21.10	20240119	4025	1.74	20240307	6580	-37.77	20230615	4000	2.38	20231031	2.29	N	222980	500	55 억		107967	N	N	0	N	00	N
96	20240314	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4115	30	2	0.73	18988975	4663	17.67	4110	4115	4050	5310	2860	4085	4072.27	0.98	0	-2613	4181	4132	4081	4032	3981	4107	4007	55	1225	500	3020	5	1	11031483	454	-14.09	1.21	12	0.04	-292.00	3402.00	6580	20230615	-37.46	4000	20231031	2.88	5190	-20.71	20240119	4025	2.24	20240307	6580	-37.46	20230615	4000	2.88	20231031	2.29	N	222980	500	55 억		107967	N	N	0	N	00	N
97	20240314	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4070	-15	5	-0.37	5823615	1426	5.40	4110	4110	4070	5310	2860	4085	4083.88	0.98	0	-1156	4181	4132	4081	4032	3981	4107	4007	55	1225	500	3020	5	1	11031483	449	-13.94	1.20	12	0.01	-292.00	3402.00	6580	20230615	-38.15	4000	20231031	1.75	5190	-21.58	20240119	4025	1.12	20240307	6580	-38.15	20230615	4000	1.75	20231031	2.29	N	222980	500	55 억		107967	N	N	0	N	00	N
98	20240313	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4085	-30	5	-0.73	103138310	25306	158.55	4115	4130	4030	5340	2885	4115	4075.64	1.02	0	-4398	4251	4182	4121	4052	3991	4152	4022	55	1225	500	3040	5	1	11031483	451	-13.99	1.20	12	0.23	-292.00	3402.00	6580	20230615	-37.92	4000	20231031	2.12	5190	-21.29	20240119	4025	1.49	20240307	6580	-37.92	20230615	4000	2.12	20231031	2.30	N	222980	500	55 억		112367	N	N	0	N	00	N
99	20240313	150915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4080	-35	5	-0.85	99167230	24330	152.43	4115	4130	4030	5340	2885	4115	4075.92	1.02	0	-3963	4251	4182	4121	4052	3991	4152	4022	55	1225	500	3040	5	1	11031483	450	-13.97	1.20	12	0.22	-292.00	3402.00	6580	20230615	-37.99	4000	20231031	2.00	5190	-21.39	20240119	4025	1.37	20240307	6580	-37.99	20230615	4000	2.00	20231031	2.30	N	222980	500	55 억		112367	N	N	0	N	00	N
100	20240313	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4095	-20	5	-0.49	75901445	18607	116.58	4115	4130	4030	5340	2885	4115	4079.19	1.02	0	-3076	4251	4182	4121	4052	3991	4152	4022	55	1225	500	3040	5	1	11031483	452	-14.02	1.20	12	0.17	-292.00	3402.00	6580	20230615	-37.77	4000	20231031	2.38	5190	-21.10	20240119	4025	1.74	20240307	6580	-37.77	20230615	4000	2.38	20231031	2.30	N	222980	500	55 억		112367	N	N	0	N	00	N
101	20240313	130922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4080	-35	5	-0.85	68572635	16808	105.31	4115	4130	4030	5340	2885	4115	4079.76	1.02	0	-2992	4251	4182	4121	4052	3991	4152	4022	55	1225	500	3040	5	1	11031483	450	-13.97	1.20	12	0.15	-292.00	3402.00	6580	20230615	-37.99	4000	20231031	2.00	5190	-21.39	20240119	4025	1.37	20240307	6580	-37.99	20230615	4000	2.00	20231031	2.30	N	222980	500	55 억		112367	N	N	0	N	00	N
102	20240313	120915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4100	-15	5	-0.36	54465090	13342	83.59	4115	4130	4030	5340	2885	4115	4082.23	1.02	0	-2176	4251	4182	4121	4052	3991	4152	4022	55	1225	500	3040	5	1	11031483	452	-14.04	1.21	12	0.12	-292.00	3402.00	6580	20230615	-37.69	4000	20231031	2.50	5190	-21.00	20240119	4025	1.86	20240307	6580	-37.69	20230615	4000	2.50	20231031	2.30	N	222980	500	55 억		112367	N	N	0	N	00	N
103	20240313	110913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4110	-5	5	-0.12	48531770	11890	74.49	4115	4130	4030	5340	2885	4115	4081.73	1.02	0	-1740	4251	4182	4121	4052	3991	4152	4022	55	1225	500	3040	5	1	11031483	453	-14.08	1.21	12	0.11	-292.00	3402.00	6580	20230615	-37.54	4000	20231031	2.75	5190	-20.81	20240119	4025	2.11	20240307	6580	-37.54	20230615	4000	2.75	20231031	2.30	N	222980	500	55 억		112367	N	N	0	N	00	N
104	20240313	100910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4085	-30	5	-0.73	36856275	9050	56.70	4115	4120	4030	5340	2885	4115	4072.52	1.02	0	-1039	4251	4182	4121	4052	3991	4152	4022	55	1225	500	3040	5	1	11031483	451	-13.99	1.20	12	0.08	-292.00	3402.00	6580	20230615	-37.92	4000	20231031	2.12	5190	-21.29	20240119	4025	1.49	20240307	6580	-37.92	20230615	4000	2.12	20231031	2.30	N	222980	500	55 억		112367	N	N	0	N	00	N
105	20240313	090919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4095	-20	5	-0.49	800540	195	1.22	4115	4120	4095	5340	2885	4115	4105.33	1.02	0	-86	4251	4182	4121	4052	3991	4152	4022	55	1225	500	3040	5	1	11031483	452	-14.02	1.20	12	0.00	-292.00	3402.00	6580	20230615	-37.77	4000	20231031	2.38	5190	-21.10	20240119	4025	1.74	20240307	6580	-37.77	20230615	4000	2.38	20231031	2.30	N	222980	500	55 억		112367	N	N	0	N	00	N
106	20240312	160904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4115	-75	5	-1.79	65655245	15961	104.88	4185	4190	4060	5440	2935	4190	4113.48	1.04	0	-2183	4390	4290	4180	4080	3970	4340	4130	55	1250	500	3100	5	1	11031483	454	-14.09	1.21	12	0.14	-292.00	3402.00	6580	20230615	-37.46	4000	20231031	2.88	5190	-20.71	20240119	4025	2.24	20240307	6580	-37.46	20230615	4000	2.88	20231031	2.32	N	222980	500	55 억		114575	N	N	0	N	00	N
107	20240312	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4120	-70	5	-1.67	65342455	15885	104.38	4185	4190	4060	5440	2935	4190	4113.47	1.04	0	-2116	4390	4290	4180	4080	3970	4340	4130	55	1250	500	3100	5	1	11031483	454	-14.11	1.21	12	0.14	-292.00	3402.00	6580	20230615	-37.39	4000	20231031	3.00	5190	-20.62	20240119	4025	2.36	20240307	6580	-37.39	20230615	4000	3.00	20231031	2.32	N	222980	500	55 억		114575	N	N	0	N	00	N
108	20240312	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4105	-85	5	-2.03	59662035	14498	95.27	4185	4190	4060	5440	2935	4190	4115.19	1.04	0	-2115	4390	4290	4180	4080	3970	4340	4130	55	1250	500	3100	5	1	11031483	453	-14.06	1.21	12	0.13	-292.00	3402.00	6580	20230615	-37.61	4000	20231031	2.62	5190	-20.91	20240119	4025	1.99	20240307	6580	-37.61	20230615	4000	2.62	20231031	2.32	N	222980	500	55 억		114575	N	N	0	N	00	N
109	20240312	130820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4115	-75	5	-1.79	53886980	13091	86.02	4185	4190	4060	5440	2935	4190	4116.34	1.04	0	-1258	4390	4290	4180	4080	3970	4340	4130	55	1250	500	3100	5	1	11031483	454	-14.09	1.21	12	0.12	-292.00	3402.00	6580	20230615	-37.46	4000	20231031	2.88	5190	-20.71	20240119	4025	2.24	20240307	6580	-37.46	20230615	4000	2.88	20231031	2.32	N	222980	500	55 억		114575	N	N	0	N	00	N
110	20240312	120906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4115	-75	5	-1.79	24936605	6039	39.68	4185	4190	4060	5440	2935	4190	4129.26	1.04	0	-1233	4390	4290	4180	4080	3970	4340	4130	55	1250	500	3100	5	1	11031483	454	-14.09	1.21	12	0.05	-292.00	3402.00	6580	20230615	-37.46	4000	20231031	2.88	5190	-20.71	20240119	4025	2.24	20240307	6580	-37.46	20230615	4000	2.88	20231031	2.32	N	222980	500	55 억		114575	N	N	0	N	00	N
111	20240312	110902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4105	-85	5	-2.03	21507330	5207	34.22	4185	4190	4060	5440	2935	4190	4130.46	1.04	0	-1079	4390	4290	4180	4080	3970	4340	4130	55	1250	500	3100	5	1	11031483	453	-14.06	1.21	12	0.05	-292.00	3402.00	6580	20230615	-37.61	4000	20231031	2.62	5190	-20.91	20240119	4025	1.99	20240307	6580	-37.61	20230615	4000	2.62	20231031	2.32	N	222980	500	55 억		114575	N	N	0	N	00	N
112	20240312	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4120	-70	5	-1.67	17719470	4285	28.16	4185	4190	4060	5440	2935	4190	4135.23	1.04	0	-1080	4390	4290	4180	4080	3970	4340	4130	55	1250	500	3100	5	1	11031483	454	-14.11	1.21	12	0.04	-292.00	3402.00	6580	20230615	-37.39	4000	20231031	3.00	5190	-20.62	20240119	4025	2.36	20240307	6580	-37.39	20230615	4000	3.00	20231031	2.32	N	222980	500	55 억		114575	N	N	0	N	00	N
113	20240312	090903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4185	-5	5	-0.12	4586645	1096	7.20	4185	4190	4180	5440	2935	4190	4184.90	1.04	0	-890	4390	4290	4180	4080	3970	4340	4130	55	1250	500	3100	5	1	11031483	462	-14.33	1.23	12	0.01	-292.00	3402.00	6580	20230615	-36.40	4000	20231031	4.62	5190	-19.36	20240119	4025	3.98	20240307	6580	-36.40	20230615	4000	4.62	20231031	2.32	N	222980	500	55 억		114575	N	N	0	N	00	N
114	20240311	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4190	105	2	2.57	63609310	15218	97.39	4120	4280	4070	5310	2860	4085	4179.87	1.07	0	-3997	4158	4121	4088	4051	4018	4120	4050	55	1225	500	3020	5	1	11031483	462	-14.35	1.23	12	0.14	-292.00	3402.00	6580	20230615	-36.32	4000	20231031	4.75	5190	-19.27	20240119	4025	4.10	20240307	6580	-36.32	20230615	4000	4.75	20231031	2.43	N	222980	500	55 억		118478	N	N	0	N	00	N
115	20240311	150857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	110	2	2.69	58819145	14075	90.07	4120	4280	4070	5310	2860	4085	4178.98	1.07	0	-3304	4158	4121	4088	4051	4018	4120	4050	55	1225	500	3020	5	1	11031483	463	-14.37	1.23	12	0.13	-292.00	3402.00	6580	20230615	-36.25	4000	20231031	4.88	5190	-19.17	20240119	4025	4.22	20240307	6580	-36.25	20230615	4000	4.88	20231031	2.43	N	222980	500	55 억		118478	N	N	0	N	00	N
116	20240311	140856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	65	2	1.59	54168480	12958	82.93	4120	4280	4070	5310	2860	4085	4180.31	1.07	0	-3313	4158	4121	4088	4051	4018	4120	4050	55	1225	500	3020	5	1	11031483	458	-14.21	1.22	12	0.12	-292.00	3402.00	6580	20230615	-36.93	4000	20231031	3.75	5190	-20.04	20240119	4025	3.11	20240307	6580	-36.93	20230615	4000	3.75	20231031	2.43	N	222980	500	55 억		118478	N	N	0	N	00	N
117	20240311	130857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	70	2	1.71	48334820	11549	73.91	4120	4280	4070	5310	2860	4085	4185.20	1.07	0	-2700	4158	4121	4088	4051	4018	4120	4050	55	1225	500	3020	5	1	11031483	458	-14.23	1.22	12	0.10	-292.00	3402.00	6580	20230615	-36.85	4000	20231031	3.88	5190	-19.94	20240119	4025	3.23	20240307	6580	-36.85	20230615	4000	3.88	20231031	2.43	N	222980	500	55 억		118478	N	N	0	N	00	N
118	20240311	120859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	70	2	1.71	41259210	9843	62.99	4120	4280	4070	5310	2860	4085	4191.73	1.07	0	-2927	4158	4121	4088	4051	4018	4120	4050	55	1225	500	3020	5	1	11031483	458	-14.23	1.22	12	0.09	-292.00	3402.00	6580	20230615	-36.85	4000	20231031	3.88	5190	-19.94	20240119	4025	3.23	20240307	6580	-36.85	20230615	4000	3.88	20231031	2.43	N	222980	500	55 억		118478	N	N	0	N	00	N
119	20240311	110856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4190	105	2	2.57	39336035	9383	60.05	4120	4280	4070	5310	2860	4085	4192.27	1.07	0	-2777	4158	4121	4088	4051	4018	4120	4050	55	1225	500	3020	5	1	11031483	462	-14.35	1.23	12	0.09	-292.00	3402.00	6580	20230615	-36.32	4000	20231031	4.75	5190	-19.27	20240119	4025	4.10	20240307	6580	-36.32	20230615	4000	4.75	20231031	2.43	N	222980	500	55 억		118478	N	N	0	N	00	N
120	20240311	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	45	2	1.10	6420270	1561	9.99	4120	4135	4070	5310	2860	4085	4112.92	1.07	0	-356	4158	4121	4088	4051	4018	4120	4050	55	1225	500	3020	5	1	11031483	456	-14.14	1.21	12	0.01	-292.00	3402.00	6580	20230615	-37.23	4000	20231031	3.25	5190	-20.42	20240119	4025	2.61	20240307	6580	-37.23	20230615	4000	3.25	20231031	2.43	N	222980	500	55 억		118478	N	N	0	N	00	N
121	20240311	090851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4085	0	3	0.00	1667240	406	2.60	4120	4120	4070	5310	2860	4085	4106.50	1.07	0	-329	4158	4121	4088	4051	4018	4120	4050	55	1225	500	3020	5	1	11031483	451	-13.99	1.20	12	0.00	-292.00	3402.00	6580	20230615	-37.92	4000	20231031	2.12	5190	-21.29	20240119	4025	1.49	20240307	6580	-37.92	20230615	4000	2.12	20231031	2.43	N	222980	500	55 억		118478	N	N	0	N	00	N
122	20240308	160856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4085	30	2	0.74	63762675	15614	45.11	4085	4125	4055	5270	2840	4055	4083.69	1.07	0	476	4201	4127	4076	4002	3951	4102	3977	55	1215	500	3000	5	1	11031483	451	-13.99	1.20	12	0.14	-292.00	3402.00	6580	20230615	-37.92	4000	20231031	2.12	5190	-21.29	20240119	4025	1.49	20240307	6580	-37.92	20230615	4000	2.12	20231031	2.59	N	222980	500	55 억		118049	N	N	0	N	00	N
123	20240308	150856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4090	35	2	0.86	56354245	13798	39.86	4085	4125	4055	5270	2840	4055	4084.23	1.07	0	472	4201	4127	4076	4002	3951	4102	3977	55	1215	500	3000	5	1	11031483	451	-14.01	1.20	12	0.13	-292.00	3402.00	6580	20230615	-37.84	4000	20231031	2.25	5190	-21.19	20240119	4025	1.61	20240307	6580	-37.84	20230615	4000	2.25	20231031	2.59	N	222980	500	55 억		118049	N	N	0	N	00	N
124	20240308	140847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4085	30	2	0.74	46506080	11383	32.88	4085	4125	4055	5270	2840	4055	4085.57	1.07	0	474	4201	4127	4076	4002	3951	4102	3977	55	1215	500	3000	5	1	11031483	451	-13.99	1.20	12	0.10	-292.00	3402.00	6580	20230615	-37.92	4000	20231031	2.12	5190	-21.29	20240119	4025	1.49	20240307	6580	-37.92	20230615	4000	2.12	20231031	2.59	N	222980	500	55 억		118049	N	N	0	N	00	N
125	20240308	130845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4095	40	2	0.99	42349785	10365	29.94	4085	4125	4055	5270	2840	4055	4085.85	1.07	0	504	4201	4127	4076	4002	3951	4102	3977	55	1215	500	3000	5	1	11031483	452	-14.02	1.20	12	0.09	-292.00	3402.00	6580	20230615	-37.77	4000	20231031	2.38	5190	-21.10	20240119	4025	1.74	20240307	6580	-37.77	20230615	4000	2.38	20231031	2.59	N	222980	500	55 억		118049	N	N	0	N	00	N
126	20240308	120846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4110	55	2	1.36	36739885	8992	25.98	4085	4125	4055	5270	2840	4055	4085.84	1.07	0	488	4201	4127	4076	4002	3951	4102	3977	55	1215	500	3000	5	1	11031483	453	-14.08	1.21	12	0.08	-292.00	3402.00	6580	20230615	-37.54	4000	20231031	2.75	5190	-20.81	20240119	4025	2.11	20240307	6580	-37.54	20230615	4000	2.75	20231031	2.59	N	222980	500	55 억		118049	N	N	0	N	00	N
127	20240308	110848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4110	55	2	1.36	32687830	8007	23.13	4085	4120	4055	5270	2840	4055	4082.41	1.07	0	502	4201	4127	4076	4002	3951	4102	3977	55	1215	500	3000	5	1	11031483	453	-14.08	1.21	12	0.07	-292.00	3402.00	6580	20230615	-37.54	4000	20231031	2.75	5190	-20.81	20240119	4025	2.11	20240307	6580	-37.54	20230615	4000	2.75	20231031	2.59	N	222980	500	55 억		118049	N	N	0	N	00	N
128	20240308	100843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4110	55	2	1.36	26450790	6488	18.74	4085	4120	4055	5270	2840	4055	4076.88	1.07	0	407	4201	4127	4076	4002	3951	4102	3977	55	1215	500	3000	5	1	11031483	453	-14.08	1.21	12	0.06	-292.00	3402.00	6580	20230615	-37.54	4000	20231031	2.75	5190	-20.81	20240119	4025	2.11	20240307	6580	-37.54	20230615	4000	2.75	20231031	2.59	N	222980	500	55 억		118049	N	N	0	N	00	N
129	20240308	090845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	0	3	0.00	13451195	3315	9.58	4085	4095	4055	5270	2840	4055	4057.68	1.07	0	762	4201	4127	4076	4002	3951	4102	3977	55	1215	500	3000	5	1	11031483	447	-13.89	1.19	12	0.03	-292.00	3402.00	6580	20230615	-38.37	4000	20231031	1.38	5190	-21.87	20240119	4025	0.75	20240307	6580	-38.37	20230615	4000	1.38	20231031	2.59	N	222980	500	55 억		118049	N	N	0	N	00	N
130	20240307	160844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	-75	5	-1.82	139909060	34435	93.94	4130	4150	4025	5360	2895	4130	4063.00	1.10	0	-3082	4286	4207	4166	4087	4046	4187	4067	55	1230	500	3050	5	1	11031483	447	-13.89	1.19	12	0.31	-292.00	3402.00	6580	20230615	-38.37	4000	20231031	1.38	5190	-21.87	20240119	4025	0.75	20240307	6580	-38.37	20230615	4000	1.38	20231031	2.55	N	222980	500	55 억		121163	N	N	0	N	00	N
131	20240307	150825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	-65	5	-1.57	96225640	23622	64.44	4130	4150	4045	5360	2895	4130	4073.56	1.10	0	-3216	4286	4207	4166	4087	4046	4187	4067	55	1230	500	3050	5	1	11031483	448	-13.92	1.19	12	0.21	-292.00	3402.00	6580	20230615	-38.22	4000	20231031	1.62	5190	-21.68	20240119	4045	0.49	20240307	6580	-38.22	20230615	4000	1.62	20231031	2.55	N	222980	500	55 억		121163	N	N	0	N	00	N
132	20240307	140829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	-80	5	-1.94	87161250	21384	58.34	4130	4150	4045	5360	2895	4130	4076.00	1.10	0	-3171	4286	4207	4166	4087	4046	4187	4067	55	1230	500	3050	5	1	11031483	447	-13.87	1.19	12	0.19	-292.00	3402.00	6580	20230615	-38.45	4000	20231031	1.25	5190	-21.97	20240119	4045	0.12	20240307	6580	-38.45	20230615	4000	1.25	20231031	2.55	N	222980	500	55 억		121163	N	N	0	N	00	N
133	20240307	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4045	-85	5	-2.06	85569905	20992	57.27	4130	4150	4045	5360	2895	4130	4076.31	1.10	0	-3197	4286	4207	4166	4087	4046	4187	4067	55	1230	500	3050	5	1	11031483	446	-13.85	1.19	12	0.19	-292.00	3402.00	6580	20230615	-38.53	4000	20231031	1.12	5190	-22.06	20240119	4045	0.00	20240307	6580	-38.53	20230615	4000	1.12	20231031	2.55	N	222980	500	55 억		121163	N	N	0	N	00	N
134	20240307	120838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	-65	5	-1.57	75116995	18412	50.23	4130	4150	4045	5360	2895	4130	4079.78	1.10	0	-2374	4286	4207	4166	4087	4046	4187	4067	55	1230	500	3050	5	1	11031483	448	-13.92	1.19	12	0.17	-292.00	3402.00	6580	20230615	-38.22	4000	20231031	1.62	5190	-21.68	20240119	4045	0.49	20240307	6580	-38.22	20230615	4000	1.62	20231031	2.55	N	222980	500	55 억		121163	N	N	0	N	00	N
135	20240307	110843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4070	-60	5	-1.45	67338410	16493	44.99	4130	4150	4050	5360	2895	4130	4082.85	1.10	0	-2368	4286	4207	4166	4087	4046	4187	4067	55	1230	500	3050	5	1	11031483	449	-13.94	1.20	12	0.15	-292.00	3402.00	6580	20230615	-38.15	4000	20231031	1.75	5190	-21.58	20240119	4050	0.49	20240307	6580	-38.15	20230615	4000	1.75	20231031	2.55	N	222980	500	55 억		121163	N	N	0	N	00	N
136	20240307	100837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4090	-40	5	-0.97	38206705	9330	25.45	4130	4150	4065	5360	2895	4130	4095.04	1.10	0	-1124	4286	4207	4166	4087	4046	4187	4067	55	1230	500	3050	5	1	11031483	451	-14.01	1.20	12	0.08	-292.00	3402.00	6580	20230615	-37.84	4000	20231031	2.25	5190	-21.19	20240119	4065	0.62	20240307	6580	-37.84	20230615	4000	2.25	20231031	2.55	N	222980	500	55 억		121163	N	N	0	N	00	N
137	20240307	090840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	20	2	0.48	2138150	517	1.41	4130	4150	4115	5360	2895	4130	4135.69	1.10	0	-128	4286	4207	4166	4087	4046	4187	4067	55	1230	500	3050	5	1	11031483	458	-14.21	1.22	12	0.00	-292.00	3402.00	6580	20230615	-36.93	4000	20231031	3.75	5190	-20.04	20240119	4115	0.85	20240307	6580	-36.93	20230615	4000	3.75	20231031	2.55	N	222980	500	55 억		121163	N	N	0	N	00	N
138	20240306	160833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	-85	5	-2.02	146421985	35128	216.52	4240	4245	4125	5470	2955	4215	4168.24	1.11	0	-1703	4288	4251	4218	4181	4148	4270	4200	55	1255	500	3110	5	1	11031483	456	-14.14	1.21	12	0.32	-292.00	3402.00	6580	20230615	-37.23	4000	20231031	3.25	5190	-20.42	20240119	4125	0.12	20240306	6580	-37.23	20230615	4000	3.25	20231031	2.57	N	222980	500	55 억		122955	N	N	0	N	00	N
139	20240306	150834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	-65	5	-1.54	141341900	33899	208.94	4240	4245	4125	5470	2955	4215	4169.50	1.11	0	-1511	4288	4251	4218	4181	4148	4270	4200	55	1255	500	3110	5	1	11031483	458	-14.21	1.22	12	0.31	-292.00	3402.00	6580	20230615	-36.93	4000	20231031	3.75	5190	-20.04	20240119	4125	0.61	20240306	6580	-36.93	20230615	4000	3.75	20231031	2.57	N	222980	500	55 억		122955	N	N	0	N	00	N
140	20240306	140840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4145	-70	5	-1.66	119961420	28729	177.08	4240	4245	4145	5470	2955	4215	4175.62	1.11	0	-577	4288	4251	4218	4181	4148	4270	4200	55	1255	500	3110	5	1	11031483	457	-14.20	1.22	12	0.26	-292.00	3402.00	6580	20230615	-37.01	4000	20231031	3.62	5190	-20.13	20240119	4145	0.00	20240306	6580	-37.01	20230615	4000	3.62	20231031	2.57	N	222980	500	55 억		122955	N	N	0	N	00	N
141	20240306	130840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4180	-35	5	-0.83	92061120	22025	135.76	4240	4245	4165	5470	2955	4215	4179.85	1.11	0	2056	4288	4251	4218	4181	4148	4270	4200	55	1255	500	3110	5	1	11031483	461	-14.32	1.23	12	0.20	-292.00	3402.00	6580	20230615	-36.47	4000	20231031	4.50	5190	-19.46	20240119	4165	0.36	20240306	6580	-36.47	20230615	4000	4.50	20231031	2.57	N	222980	500	55 억		122955	N	N	0	N	00	N
142	20240306	120838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4180	-35	5	-0.83	89601845	21436	132.13	4240	4245	4165	5470	2955	4215	4179.97	1.11	0	2453	4288	4251	4218	4181	4148	4270	4200	55	1255	500	3110	5	1	11031483	461	-14.32	1.23	12	0.19	-292.00	3402.00	6580	20230615	-36.47	4000	20231031	4.50	5190	-19.46	20240119	4165	0.36	20240306	6580	-36.47	20230615	4000	4.50	20231031	2.57	N	222980	500	55 억		122955	N	N	0	N	00	N
143	20240306	110835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4190	-25	5	-0.59	55100560	13168	81.16	4240	4245	4170	5470	2955	4215	4184.43	1.11	0	2578	4288	4251	4218	4181	4148	4270	4200	55	1255	500	3110	5	1	11031483	462	-14.35	1.23	12	0.12	-292.00	3402.00	6580	20230615	-36.32	4000	20231031	4.75	5190	-19.27	20240119	4165	0.60	20240304	6580	-36.32	20230615	4000	4.75	20231031	2.57	N	222980	500	55 억		122955	N	N	0	N	00	N
144	20240306	100816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	-15	5	-0.36	50351895	12032	74.16	4240	4245	4170	5470	2955	4215	4184.83	1.11	0	2593	4288	4251	4218	4181	4148	4270	4200	55	1255	500	3110	5	1	11031483	463	-14.38	1.23	12	0.11	-292.00	3402.00	6580	20230615	-36.17	4000	20231031	5.00	5190	-19.08	20240119	4165	0.84	20240304	6580	-36.17	20230615	4000	5.00	20231031	2.57	N	222980	500	55 억		122955	N	N	0	N	00	N
145	20240306	090833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	-20	5	-0.47	4555715	1082	6.67	4240	4240	4195	5470	2955	4215	4210.46	1.11	0	-325	4288	4251	4218	4181	4148	4270	4200	55	1255	500	3110	5	1	11031483	463	-14.37	1.23	12	0.01	-292.00	3402.00	6580	20230615	-36.25	4000	20231031	4.88	5190	-19.17	20240119	4165	0.72	20240304	6580	-36.25	20230615	4000	4.88	20231031	2.57	N	222980	500	55 억		122955	N	N	0	N	00	N
146	20240305	160829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	5	2	0.12	68140140	16162	114.72	4210	4255	4185	5470	2950	4210	4216.07	1.15	0	-4101	4273	4241	4203	4171	4133	4257	4187	55	1260	500	3110	5	1	11031483	465	-14.43	1.24	12	0.15	-292.00	3402.00	6580	20230615	-35.94	4000	20231031	5.38	5190	-18.79	20240119	4165	1.20	20240304	6580	-35.94	20230615	4000	5.38	20231031	2.69	N	222980	500	55 억		127103	N	N	0	N	00	N
147	20240305	150829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	20	2	0.48	63298675	15014	106.57	4210	4255	4185	5470	2950	4210	4215.98	1.15	0	-3990	4273	4241	4203	4171	4133	4257	4187	55	1260	500	3110	5	1	11031483	467	-14.49	1.24	12	0.14	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	5190	-18.50	20240119	4165	1.56	20240304	6580	-35.71	20230615	4000	5.75	20231031	2.69	N	222980	500	55 억		127103	N	N	0	N	00	N
148	20240305	140818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	20	2	0.48	44268495	10506	74.57	4210	4255	4185	5470	2950	4210	4213.64	1.15	0	-2586	4273	4241	4203	4171	4133	4257	4187	55	1260	500	3110	5	1	11031483	467	-14.49	1.24	12	0.10	-292.00	3402.00	6580	20230615	-35.71	4000	20231031	5.75	5190	-18.50	20240119	4165	1.56	20240304	6580	-35.71	20230615	4000	5.75	20231031	2.69	N	222980	500	55 억		127103	N	N	0	N	00	N
149	20240305	130819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	25	2	0.59	38787125	9210	65.37	4210	4255	4185	5470	2950	4210	4211.41	1.15	0	-1963	4273	4241	4203	4171	4133	4257	4187	55	1260	500	3110	5	1	11031483	467	-14.50	1.24	12	0.08	-292.00	3402.00	6580	20230615	-35.64	4000	20231031	5.88	5190	-18.40	20240119	4165	1.68	20240304	6580	-35.64	20230615	4000	5.88	20231031	2.69	N	222980	500	55 억		127103	N	N	0	N	00	N
150	20240305	120822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	-10	5	-0.24	37598940	8928	63.37	4210	4255	4185	5470	2950	4210	4211.35	1.15	0	-1779	4273	4241	4203	4171	4133	4257	4187	55	1260	500	3110	5	1	11031483	463	-14.38	1.23	12	0.08	-292.00	3402.00	6580	20230615	-36.17	4000	20231031	5.00	5190	-19.08	20240119	4165	0.84	20240304	6580	-36.17	20230615	4000	5.00	20231031	2.69	N	222980	500	55 억		127103	N	N	0	N	00	N
151	20240305	110822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	10	2	0.24	26860790	6380	45.29	4210	4255	4185	5470	2950	4210	4210.16	1.15	0	-1303	4273	4241	4203	4171	4133	4257	4187	55	1260	500	3110	5	1	11031483	466	-14.45	1.24	12	0.06	-292.00	3402.00	6580	20230615	-35.87	4000	20231031	5.50	5190	-18.69	20240119	4165	1.32	20240304	6580	-35.87	20230615	4000	5.50	20231031	2.69	N	222980	500	55 억		127103	N	N	0	N	00	N
152	20240305	100820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	30	2	0.71	22765385	5407	38.38	4210	4255	4185	5470	2950	4210	4210.35	1.15	0	-1159	4273	4241	4203	4171	4133	4257	4187	55	1260	500	3110	5	1	11031483	468	-14.52	1.25	12	0.05	-292.00	3402.00	6580	20230615	-35.56	4000	20231031	6.00	5190	-18.30	20240119	4165	1.80	20240304	6580	-35.56	20230615	4000	6.00	20231031	2.69	N	222980	500	55 억		127103	N	N	0	N	00	N
153	20240305	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4185	-25	5	-0.59	1825385	435	3.09	4210	4235	4185	5470	2950	4210	4196.29	1.15	0	179	4273	4241	4203	4171	4133	4257	4187	55	1260	500	3110	5	1	11031483	462	-14.33	1.23	12	0.00	-292.00	3402.00	6580	20230615	-36.40	4000	20231031	4.62	5190	-19.36	20240119	4165	0.48	20240304	6580	-36.40	20230615	4000	4.62	20231031	2.69	N	222980	500	55 억		127103	N	N	0	N	00	N
154	20240304	160821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	10	2	0.24	58998560	14068	32.26	4170	4235	4165	5460	2940	4200	4193.81	1.15	0	0	4286	4242	4221	4177	4156	4232	4167	55	1260	500	3100	5	1	11031483	464	-14.42	1.24	12	0.13	-292.00	3402.00	6580	20230615	-36.02	4000	20231031	5.25	5190	-18.88	20240119	4165	1.08	20240304	6580	-36.02	20230615	4000	5.25	20231031	2.70	N	222980	500	55 억		127196	N	N	0	N	00	N
155	20240304	150817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	35	2	0.83	54004035	12883	29.54	4170	4235	4165	5460	2940	4200	4191.88	1.15	0	264	4286	4242	4221	4177	4156	4232	4167	55	1260	500	3100	5	1	11031483	467	-14.50	1.24	12	0.12	-292.00	3402.00	6580	20230615	-35.64	4000	20231031	5.88	5190	-18.40	20240119	4165	1.68	20240304	6580	-35.64	20230615	4000	5.88	20231031	2.70	N	222980	500	55 억		127196	N	N	0	N	00	N
156	20240304	140745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	20	2	0.48	49835435	11897	27.28	4170	4225	4165	5460	2940	4200	4188.91	1.15	0	570	4286	4242	4221	4177	4156	4232	4167	55	1260	500	3100	5	1	11031483	466	-14.45	1.24	12	0.11	-292.00	3402.00	6580	20230615	-35.87	4000	20231031	5.50	5190	-18.69	20240119	4165	1.32	20240304	6580	-35.87	20230615	4000	5.50	20231031	2.70	N	222980	500	55 억		127196	N	N	0	N	00	N
157	20240304	130811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	5	2	0.12	45650115	10904	25.00	4170	4225	4165	5460	2940	4200	4186.55	1.15	0	828	4286	4242	4221	4177	4156	4232	4167	55	1260	500	3100	5	1	11031483	464	-14.40	1.24	12	0.10	-292.00	3402.00	6580	20230615	-36.09	4000	20231031	5.12	5190	-18.98	20240119	4165	0.96	20240304	6580	-36.09	20230615	4000	5.12	20231031	2.70	N	222980	500	55 억		127196	N	N	0	N	00	N
158	20240304	120747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	5	2	0.12	41209640	9848	22.58	4170	4225	4165	5460	2940	4200	4184.57	1.15	0	828	4286	4242	4221	4177	4156	4232	4167	55	1260	500	3100	5	1	11031483	464	-14.40	1.24	12	0.09	-292.00	3402.00	6580	20230615	-36.09	4000	20231031	5.12	5190	-18.98	20240119	4165	0.96	20240304	6580	-36.09	20230615	4000	5.12	20231031	2.70	N	222980	500	55 억		127196	N	N	0	N	00	N
159	20240304	110805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	0	3	0.00	39397295	9417	21.59	4170	4225	4165	5460	2940	4200	4183.64	1.15	0	803	4286	4242	4221	4177	4156	4232	4167	55	1260	500	3100	5	1	11031483	463	-14.38	1.23	12	0.09	-292.00	3402.00	6580	20230615	-36.17	4000	20231031	5.00	5190	-19.08	20240119	4165	0.84	20240304	6580	-36.17	20230615	4000	5.00	20231031	2.70	N	222980	500	55 억		127196	N	N	0	N	00	N
160	20240304	100805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	10	2	0.24	35069175	8387	19.23	4170	4225	4165	5460	2940	4200	4181.37	1.15	0	808	4286	4242	4221	4177	4156	4232	4167	55	1260	500	3100	5	1	11031483	464	-14.42	1.24	12	0.08	-292.00	3402.00	6580	20230615	-36.02	4000	20231031	5.25	5190	-18.88	20240119	4165	1.08	20240304	6580	-36.02	20230615	4000	5.25	20231031	2.70	N	222980	500	55 억		127196	N	N	0	N	00	N
161	20240304	090807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4170	-30	5	-0.71	17307355	4139	9.49	4170	4225	4165	5460	2940	4200	4181.53	1.15	0	-177	4286	4242	4221	4177	4156	4232	4167	55	1260	500	3100	5	1	11031483	460	-14.28	1.23	12	0.04	-292.00	3402.00	6580	20230615	-36.63	4000	20231031	4.25	5190	-19.65	20240119	4165	0.12	20240304	6580	-36.63	20230615	4000	4.25	20231031	2.70	N	222980	500	55 억		127196	N	N	0	N	00	N