KissMeData/136480/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	160827	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3015	-15	5	-0.50	1867079710	615165	162.08	3030	3065	3015	3935	2125	3030	3035.09	3.81	0	-201446	3073	3051	3038	3016	3003	3045	3010	531	905	500	2300	5	1	106209702	3202	24.51	1.04	12	0.58	123.00	2898.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.61	N	136480	500	531 억		4042698	N	N	0	N	00	N
3	20240329	150829	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3020	-10	5	-0.33	1762462435	580505	152.95	3030	3065	3015	3935	2125	3030	3036.09	3.81	0	-198659	3073	3051	3038	3016	3003	3045	3010	531	905	500	2300	5	1	106209702	3208	24.55	1.04	12	0.55	123.00	2898.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.61	N	136480	500	531 억		4042698	N	N	0	N	00	N
4	20240329	140824	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3025	-5	5	-0.17	1519183700	500018	131.74	3030	3065	3020	3935	2125	3030	3038.26	3.81	0	-195809	3073	3051	3038	3016	3003	3045	3010	531	905	500	2300	5	1	106209702	3213	24.59	1.04	12	0.47	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.61	N	136480	500	531 억		4042698	N	N	0	N	00	N
5	20240329	130812	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3030	0	3	0.00	1417487315	466419	122.89	3030	3065	3020	3935	2125	3030	3039.09	3.81	0	-182235	3073	3051	3038	3016	3003	3045	3010	531	905	500	2300	5	1	106209702	3218	24.63	1.05	12	0.44	123.00	2898.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.61	N	136480	500	531 억		4042698	N	N	0	N	00	N
6	20240329	120821	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3025	-5	5	-0.17	1273241160	418762	110.33	3030	3065	3020	3935	2125	3030	3040.49	3.81	0	-165204	3073	3051	3038	3016	3003	3045	3010	531	905	500	2300	5	1	106209702	3213	24.59	1.04	12	0.39	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.61	N	136480	500	531 억		4042698	N	N	0	N	00	N
7	20240329	110811	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3025	-5	5	-0.17	1075278940	353313	93.09	3030	3065	3025	3935	2125	3030	3043.42	3.81	0	-146572	3073	3051	3038	3016	3003	3045	3010	531	905	500	2300	5	1	106209702	3213	24.59	1.04	12	0.33	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.61	N	136480	500	531 억		4042698	N	N	0	N	00	N
8	20240329	100811	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3060	30	2	0.99	488177170	160345	42.25	3030	3060	3025	3935	2125	3030	3044.56	3.81	0	-37392	3073	3051	3038	3016	3003	3045	3010	531	905	500	2300	5	1	106209702	3250	24.88	1.06	12	0.15	123.00	2898.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	1.61	N	136480	500	531 억		4042698	N	N	0	N	00	N
9	20240329	090812	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3045	15	2	0.50	48730910	16073	4.23	3030	3045	3025	3935	2125	3030	3031.87	3.81	0	5970	3073	3051	3038	3016	3003	3045	3010	531	905	500	2300	5	1	106209702	3234	24.76	1.05	12	0.02	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.61	N	136480	500	531 억		4042698	N	N	0	N	00	N
10	20240328	160818	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3030	-15	5	-0.49	1139277455	375194	66.87	3060	3060	3025	3955	2135	3045	3036.50	3.84	0	-33139	3105	3075	3055	3025	3005	3065	3015	531	910	500	2310	5	1	106209702	3218	24.63	1.05	12	0.35	123.00	2898.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.66	N	136480	500	531 억		4075824	N	N	0	N	00	N
11	20240328	150817	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3030	-15	5	-0.49	1071734240	352894	62.90	3060	3060	3025	3955	2135	3045	3036.99	3.84	0	-32296	3105	3075	3055	3025	3005	3065	3015	531	910	500	2310	5	1	106209702	3218	24.63	1.05	12	0.33	123.00	2898.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.66	N	136480	500	531 억		4075824	N	N	0	N	00	N
12	20240328	140809	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3035	-10	5	-0.33	918832170	302475	53.91	3060	3060	3025	3955	2135	3045	3037.71	3.84	0	-7189	3105	3075	3055	3025	3005	3065	3015	531	910	500	2310	5	1	106209702	3223	24.67	1.05	12	0.28	123.00	2898.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.66	N	136480	500	531 억		4075824	N	N	0	N	00	N
13	20240328	130807	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3040	-5	5	-0.16	783442825	257854	45.96	3060	3060	3025	3955	2135	3045	3038.32	3.84	0	-5175	3105	3075	3055	3025	3005	3065	3015	531	910	500	2310	5	1	106209702	3229	24.72	1.05	12	0.24	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.66	N	136480	500	531 억		4075824	N	N	0	N	00	N
14	20240328	120810	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3030	-15	5	-0.49	650281420	213985	38.14	3060	3060	3025	3955	2135	3045	3038.91	3.84	0	305	3105	3075	3055	3025	3005	3065	3015	531	910	500	2310	5	1	106209702	3218	24.63	1.05	12	0.20	123.00	2898.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.66	N	136480	500	531 억		4075824	N	N	0	N	00	N
15	20240328	110811	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3040	-5	5	-0.16	461819930	151852	27.06	3060	3060	3025	3955	2135	3045	3041.25	3.84	0	4166	3105	3075	3055	3025	3005	3065	3015	531	910	500	2310	5	1	106209702	3229	24.72	1.05	12	0.14	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.66	N	136480	500	531 억		4075824	N	N	0	N	00	N
16	20240328	100804	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3045	0	3	0.00	341042760	112122	19.98	3060	3060	3025	3955	2135	3045	3041.71	3.84	0	3596	3105	3075	3055	3025	3005	3065	3015	531	910	500	2310	5	1	106209702	3234	24.76	1.05	12	0.11	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.66	N	136480	500	531 억		4075824	N	N	0	N	00	N
17	20240328	090825	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3050	5	2	0.16	93509360	30650	5.46	3060	3060	3040	3955	2135	3045	3050.88	3.84	0	-4434	3105	3075	3055	3025	3005	3065	3015	531	910	500	2310	5	1	106209702	3239	24.80	1.05	12	0.03	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.66	N	136480	500	531 억		4075824	N	N	0	N	00	N
18	20240327	160821	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3045	-15	5	-0.49	1691923450	553454	104.87	3060	3085	3035	3975	2145	3060	3057.04	3.82	0	19162	3110	3085	3065	3040	3020	3075	3030	531	915	500	2320	5	1	106209702	3234	24.76	1.05	12	0.52	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.59	N	136480	500	531 억		4056662	N	N	0	N	00	N
19	20240327	150823	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3040	-20	5	-0.65	1626588050	531959	100.80	3060	3085	3035	3975	2145	3060	3057.73	3.82	0	19565	3110	3085	3065	3040	3020	3075	3030	531	915	500	2320	5	1	106209702	3229	24.72	1.05	12	0.50	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.59	N	136480	500	531 억		4056662	N	N	0	N	00	N
20	20240327	140822	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3050	-10	5	-0.33	1416058535	462721	87.68	3060	3085	3040	3975	2145	3060	3060.29	3.82	0	29680	3110	3085	3065	3040	3020	3075	3030	531	915	500	2320	5	1	106209702	3239	24.80	1.05	12	0.44	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.59	N	136480	500	531 억		4056662	N	N	0	N	00	N
21	20240327	130821	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3050	-10	5	-0.33	1245939765	406903	77.10	3060	3085	3040	3975	2145	3060	3062.01	3.82	0	57242	3110	3085	3065	3040	3020	3075	3030	531	915	500	2320	5	1	106209702	3239	24.80	1.05	12	0.38	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.59	N	136480	500	531 억		4056662	N	N	0	N	00	N
22	20240327	120821	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3050	-10	5	-0.33	1157677390	377960	71.62	3060	3085	3040	3975	2145	3060	3062.96	3.82	0	57761	3110	3085	3065	3040	3020	3075	3030	531	915	500	2320	5	1	106209702	3239	24.80	1.05	12	0.36	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.59	N	136480	500	531 억		4056662	N	N	0	N	00	N
23	20240327	110820	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3050	-10	5	-0.33	1002879930	327230	62.00	3060	3085	3040	3975	2145	3060	3064.76	3.82	0	54847	3110	3085	3065	3040	3020	3075	3030	531	915	500	2320	5	1	106209702	3239	24.80	1.05	12	0.31	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.59	N	136480	500	531 억		4056662	N	N	0	N	00	N
24	20240327	100815	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3070	10	2	0.33	634142985	206558	39.14	3060	3085	3055	3975	2145	3060	3070.06	3.82	0	55652	3110	3085	3065	3040	3020	3075	3030	531	915	500	2320	5	1	106209702	3261	24.96	1.06	12	0.19	123.00	2898.00	6300	20231221	-51.27	2625	20230726	16.95	4490	-31.63	20240102	2920	5.14	20240207	6300	-51.27	20231221	2625	16.95	20230726	1.59	N	136480	500	531 억		4056662	N	N	0	N	00	N
25	20240327	090822	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3080	20	2	0.65	73187060	23863	4.52	3060	3080	3055	3975	2145	3060	3067.03	3.82	0	-2045	3110	3085	3065	3040	3020	3075	3030	531	915	500	2320	5	1	106209702	3271	25.04	1.06	12	0.02	123.00	2898.00	6300	20231221	-51.11	2625	20230726	17.33	4490	-31.40	20240102	2920	5.48	20240207	6300	-51.11	20231221	2625	17.33	20230726	1.59	N	136480	500	531 억		4056662	N	N	0	N	00	N
26	20240326	160715	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3060	-20	5	-0.65	1600740265	523033	60.14	3085	3090	3045	4000	2160	3080	3060.50	3.86	0	-41990	3120	3100	3060	3040	3000	3110	3050	531	920	500	2340	5	1	106209702	3250	24.88	1.06	12	0.49	123.00	2898.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	1.60	N	136480	500	531 억		4098553	N	N	0	N	00	N
27	20240326	150811	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3055	-25	5	-0.81	1557057035	508738	58.49	3085	3090	3045	4000	2160	3080	3060.63	3.86	0	-40380	3120	3100	3060	3040	3000	3110	3050	531	920	500	2340	5	1	106209702	3245	24.84	1.05	12	0.48	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2625	16.38	20230726	1.60	N	136480	500	531 억		4098553	N	N	0	N	00	N
28	20240326	140807	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3050	-30	5	-0.97	1359440525	444018	51.05	3085	3090	3045	4000	2160	3080	3061.68	3.86	0	-25552	3120	3100	3060	3040	3000	3110	3050	531	920	500	2340	5	1	106209702	3239	24.80	1.05	12	0.42	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.60	N	136480	500	531 억		4098553	N	N	0	N	00	N
29	20240326	130804	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3055	-25	5	-0.81	1219281970	398098	45.77	3085	3090	3045	4000	2160	3080	3062.77	3.86	0	-24993	3120	3100	3060	3040	3000	3110	3050	531	920	500	2340	5	1	106209702	3245	24.84	1.05	12	0.37	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2625	16.38	20230726	1.60	N	136480	500	531 억		4098553	N	N	0	N	00	N
30	20240326	120806	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3065	-15	5	-0.49	735001955	239610	27.55	3085	3090	3060	4000	2160	3080	3067.49	3.86	0	-34303	3120	3100	3060	3040	3000	3110	3050	531	920	500	2340	5	1	106209702	3255	24.92	1.06	12	0.23	123.00	2898.00	6300	20231221	-51.35	2625	20230726	16.76	4490	-31.74	20240102	2920	4.97	20240207	6300	-51.35	20231221	2625	16.76	20230726	1.60	N	136480	500	531 억		4098553	N	N	0	N	00	N
31	20240326	110801	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3065	-15	5	-0.49	593571055	193443	22.24	3085	3090	3060	4000	2160	3080	3068.45	3.86	0	-23438	3120	3100	3060	3040	3000	3110	3050	531	920	500	2340	5	1	106209702	3255	24.92	1.06	12	0.18	123.00	2898.00	6300	20231221	-51.35	2625	20230726	16.76	4490	-31.74	20240102	2920	4.97	20240207	6300	-51.35	20231221	2625	16.76	20230726	1.60	N	136480	500	531 억		4098553	N	N	0	N	00	N
32	20240326	100810	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3070	-10	5	-0.32	466210110	151900	17.47	3085	3090	3060	4000	2160	3080	3069.19	3.86	0	-22218	3120	3100	3060	3040	3000	3110	3050	531	920	500	2340	5	1	106209702	3261	24.96	1.06	12	0.14	123.00	2898.00	6300	20231221	-51.27	2625	20230726	16.95	4490	-31.63	20240102	2920	5.14	20240207	6300	-51.27	20231221	2625	16.95	20230726	1.60	N	136480	500	531 억		4098553	N	N	0	N	00	N
33	20240326	090811	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3070	-10	5	-0.32	147559680	47977	5.52	3085	3090	3065	4000	2160	3080	3075.63	3.86	0	-28663	3120	3100	3060	3040	3000	3110	3050	531	920	500	2340	5	1	106209702	3261	24.96	1.06	12	0.05	123.00	2898.00	6300	20231221	-51.27	2625	20230726	16.95	4490	-31.63	20240102	2920	5.14	20240207	6300	-51.27	20231221	2625	16.95	20230726	1.60	N	136480	500	531 억		4098553	N	N	0	N	00	N
34	20240325	160837	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3080	55	2	1.82	2610743990	853518	177.06	3030	3080	3020	3930	2120	3025	3058.77	3.78	0	87493	3058	3041	3018	3001	2978	3050	3010	531	905	500	2290	5	1	106209702	3271	25.04	1.06	12	0.80	123.00	2898.00	6300	20231221	-51.11	2625	20230726	17.33	4490	-31.40	20240102	2920	5.48	20240207	6300	-51.11	20231221	2625	17.33	20230726	1.57	N	136480	500	531 억		4011159	N	N	0	N	00	N
35	20240325	150839	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3075	50	2	1.65	2559777835	836955	173.62	3030	3080	3020	3930	2120	3025	3058.44	3.78	0	90059	3058	3041	3018	3001	2978	3050	3010	531	905	500	2290	5	1	106209702	3266	25.00	1.06	12	0.79	123.00	2898.00	6300	20231221	-51.19	2625	20230726	17.14	4490	-31.51	20240102	2920	5.31	20240207	6300	-51.19	20231221	2625	17.14	20230726	1.57	N	136480	500	531 억		4011159	N	N	0	N	00	N
36	20240325	140836	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3070	45	2	1.49	2169601290	710001	147.28	3030	3075	3020	3930	2120	3025	3055.77	3.78	0	60406	3058	3041	3018	3001	2978	3050	3010	531	905	500	2290	5	1	106209702	3261	24.96	1.06	12	0.67	123.00	2898.00	6300	20231221	-51.27	2625	20230726	16.95	4490	-31.63	20240102	2920	5.14	20240207	6300	-51.27	20231221	2625	16.95	20230726	1.57	N	136480	500	531 억		4011159	N	N	0	N	00	N
37	20240325	130837	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3070	45	2	1.49	1853210440	606931	125.90	3030	3075	3020	3930	2120	3025	3053.41	3.78	0	59104	3058	3041	3018	3001	2978	3050	3010	531	905	500	2290	5	1	106209702	3261	24.96	1.06	12	0.57	123.00	2898.00	6300	20231221	-51.27	2625	20230726	16.95	4490	-31.63	20240102	2920	5.14	20240207	6300	-51.27	20231221	2625	16.95	20230726	1.57	N	136480	500	531 억		4011159	N	N	0	N	00	N
38	20240325	120840	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3060	35	2	1.16	1493624080	489695	101.58	3030	3075	3020	3930	2120	3025	3050.11	3.78	0	15400	3058	3041	3018	3001	2978	3050	3010	531	905	500	2290	5	1	106209702	3250	24.88	1.06	12	0.46	123.00	2898.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	1.57	N	136480	500	531 억		4011159	N	N	0	N	00	N
39	20240325	110838	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3060	35	2	1.16	1205240390	395549	82.05	3030	3075	3020	3930	2120	3025	3047.01	3.78	0	6761	3058	3041	3018	3001	2978	3050	3010	531	905	500	2290	5	1	106209702	3250	24.88	1.06	12	0.37	123.00	2898.00	6300	20231221	-51.43	2625	20230726	16.57	4490	-31.85	20240102	2920	4.79	20240207	6300	-51.43	20231221	2625	16.57	20230726	1.57	N	136480	500	531 억		4011159	N	N	0	N	00	N
40	20240325	100838	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3040	15	2	0.50	535697410	176713	36.66	3030	3045	3020	3930	2120	3025	3031.45	3.78	0	23351	3058	3041	3018	3001	2978	3050	3010	531	905	500	2290	5	1	106209702	3229	24.72	1.05	12	0.17	123.00	2898.00	6300	20231221	-51.75	2625	20230726	15.81	4490	-32.29	20240102	2920	4.11	20240207	6300	-51.75	20231221	2625	15.81	20230726	1.57	N	136480	500	531 억		4011159	N	N	0	N	00	N
41	20240325	090841	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3035	10	2	0.33	212327630	70118	14.55	3030	3040	3020	3930	2120	3025	3028.15	3.78	0	6809	3058	3041	3018	3001	2978	3050	3010	531	905	500	2290	5	1	106209702	3223	24.67	1.05	12	0.07	123.00	2898.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.57	N	136480	500	531 억		4011159	N	N	0	N	00	N
42	20240322	160839	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3025	25	2	0.83	1447824015	480086	96.42	3000	3035	2995	3900	2100	3000	3015.74	3.61	0	175035	3023	3011	2998	2986	2973	3012	2987	531	900	500	2280	5	1	106209702	3213	24.59	1.04	12	0.45	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.58	N	136480	500	531 억		3834134	N	N	0	N	00	N
43	20240322	150841	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3020	20	2	0.67	1407753135	466839	93.76	3000	3035	2995	3900	2100	3000	3015.50	3.61	0	173049	3023	3011	2998	2986	2973	3012	2987	531	900	500	2280	5	1	106209702	3208	24.55	1.04	12	0.44	123.00	2898.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.58	N	136480	500	531 억		3834134	N	N	0	N	00	N
44	20240322	140830	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3025	25	2	0.83	1235011275	409761	82.30	3000	3035	2995	3900	2100	3000	3013.98	3.61	0	174375	3023	3011	2998	2986	2973	3012	2987	531	900	500	2280	5	1	106209702	3213	24.59	1.04	12	0.39	123.00	2898.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.58	N	136480	500	531 억		3834134	N	N	0	N	00	N
45	20240322	130835	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3015	15	2	0.50	970972970	322499	64.77	3000	3020	2995	3900	2100	3000	3010.78	3.61	0	139600	3023	3011	2998	2986	2973	3012	2987	531	900	500	2280	5	1	106209702	3202	24.51	1.04	12	0.30	123.00	2898.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.58	N	136480	500	531 억		3834134	N	N	0	N	00	N
46	20240322	120831	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3015	15	2	0.50	779019690	258844	51.99	3000	3020	2995	3900	2100	3000	3009.61	3.61	0	118073	3023	3011	2998	2986	2973	3012	2987	531	900	500	2280	5	1	106209702	3202	24.51	1.04	12	0.24	123.00	2898.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.58	N	136480	500	531 억		3834134	N	N	0	N	00	N
47	20240322	110839	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	10	2	0.33	615514955	204499	41.07	3000	3020	2995	3900	2100	3000	3009.87	3.61	0	96212	3023	3011	2998	2986	2973	3012	2987	531	900	500	2280	5	1	106209702	3197	24.47	1.04	12	0.19	123.00	2898.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.58	N	136480	500	531 억		3834134	N	N	0	N	00	N
48	20240322	100832	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3015	15	2	0.50	357302310	118749	23.85	3000	3020	2995	3900	2100	3000	3008.89	3.61	0	57347	3023	3011	2998	2986	2973	3012	2987	531	900	500	2280	5	1	106209702	3202	24.51	1.04	12	0.11	123.00	2898.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.58	N	136480	500	531 억		3834134	N	N	0	N	00	N
49	20240322	090829	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3005	5	2	0.17	45452625	15155	3.04	3000	3005	2995	3900	2100	3000	2999.18	3.61	0	3168	3023	3011	2998	2986	2973	3012	2987	531	900	500	2280	5	1	106209702	3192	24.43	1.04	12	0.01	123.00	2898.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2625	14.48	20230726	1.58	N	136480	500	531 억		3834134	N	N	0	N	00	N
50	20240321	160837	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	10	2	0.33	1486169305	496304	134.06	3000	3010	2985	3885	2095	2990	2994.46	3.61	0	3169	3033	3011	2998	2976	2963	3005	2970	531	895	500	2270	5	1	106209702	3186	24.39	1.04	12	0.47	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.58	N	136480	500	531 억		3830965	N	N	0	N	00	N
51	20240321	150833	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	5	2	0.17	1426463720	476402	128.68	3000	3010	2985	3885	2095	2990	2994.24	3.61	0	1639	3033	3011	2998	2976	2963	3005	2970	531	895	500	2270	5	1	106209702	3181	24.35	1.03	12	0.45	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.58	N	136480	500	531 억		3830965	N	N	0	N	00	N
52	20240321	140832	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	10	2	0.33	1087920350	363518	98.19	3000	3010	2985	3885	2095	2990	2992.76	3.61	0	-41855	3033	3011	2998	2976	2963	3005	2970	531	895	500	2270	5	1	106209702	3186	24.39	1.04	12	0.34	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.58	N	136480	500	531 억		3830965	N	N	0	N	00	N
53	20240321	130820	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	10	2	0.33	931735765	311341	84.10	3000	3010	2985	3885	2095	2990	2992.65	3.61	0	-42036	3033	3011	2998	2976	2963	3005	2970	531	895	500	2270	5	1	106209702	3186	24.39	1.04	12	0.29	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.58	N	136480	500	531 억		3830965	N	N	0	N	00	N
54	20240321	120834	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	5	2	0.17	780059175	260689	70.42	3000	3010	2985	3885	2095	2990	2992.30	3.61	0	-44512	3033	3011	2998	2976	2963	3005	2970	531	895	500	2270	5	1	106209702	3181	24.35	1.03	12	0.25	123.00	2898.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.58	N	136480	500	531 억		3830965	N	N	0	N	00	N
55	20240321	110830	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2990	0	3	0.00	645119430	215621	58.24	3000	3010	2985	3885	2095	2990	2991.91	3.61	0	-35959	3033	3011	2998	2976	2963	3005	2970	531	895	500	2270	5	1	106209702	3176	24.31	1.03	12	0.20	123.00	2898.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.58	N	136480	500	531 억		3830965	N	N	0	N	00	N
56	20240321	100835	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2990	0	3	0.00	410699690	137270	37.08	3000	3010	2985	3885	2095	2990	2991.91	3.61	0	-13830	3033	3011	2998	2976	2963	3005	2970	531	895	500	2270	5	1	106209702	3176	24.31	1.03	12	0.13	123.00	2898.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.58	N	136480	500	531 억		3830965	N	N	0	N	00	N
57	20240321	090837	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	10	2	0.33	45944480	15352	4.15	3000	3000	2990	3885	2095	2990	2992.74	3.61	0	738	3033	3011	2998	2976	2963	3005	2970	531	895	500	2270	5	1	106209702	3186	24.39	1.04	12	0.01	123.00	2898.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.58	N	136480	500	531 억		3830965	N	N	0	N	00	N
58	20240320	160826	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2990	-5	5	-0.17	1091629040	363859	90.71	2995	3020	2985	3890	2100	2995	3000.16	3.61	0	-1186	3045	3020	3000	2975	2955	3010	2965	531	895	500	2270	5	1	106209702	3176	63.62	1.06	12	0.34	47.00	2828.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.59	N	136480	500	531 억		3832151	N	N	0	N	00	N
59	20240320	150827	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	0	3	0.00	931229985	310219	77.34	2995	3020	2990	3890	2100	2995	3001.85	3.61	0	6071	3045	3020	3000	2975	2955	3010	2965	531	895	500	2270	5	1	106209702	3181	63.72	1.06	12	0.29	47.00	2828.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.59	N	136480	500	531 억		3832151	N	N	0	N	00	N
60	20240320	140831	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	0	3	0.00	827606100	275600	68.71	2995	3020	2990	3890	2100	2995	3002.92	3.61	0	10732	3045	3020	3000	2975	2955	3010	2965	531	895	500	2270	5	1	106209702	3181	63.72	1.06	12	0.26	47.00	2828.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.59	N	136480	500	531 억		3832151	N	N	0	N	00	N
61	20240320	130831	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	0	3	0.00	710902440	236648	59.00	2995	3020	2990	3890	2100	2995	3004.05	3.61	0	12630	3045	3020	3000	2975	2955	3010	2965	531	895	500	2270	5	1	106209702	3181	63.72	1.06	12	0.22	47.00	2828.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.59	N	136480	500	531 억		3832151	N	N	0	N	00	N
62	20240320	120825	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	5	2	0.17	591108220	196671	49.03	2995	3020	2995	3890	2100	2995	3005.57	3.61	0	19977	3045	3020	3000	2975	2955	3010	2965	531	895	500	2270	5	1	106209702	3186	63.83	1.06	12	0.19	47.00	2828.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.59	N	136480	500	531 억		3832151	N	N	0	N	00	N
63	20240320	110826	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3005	10	2	0.33	423843310	140950	35.14	2995	3020	2995	3890	2100	2995	3007.05	3.61	0	29707	3045	3020	3000	2975	2955	3010	2965	531	895	500	2270	5	1	106209702	3192	63.94	1.06	12	0.13	47.00	2828.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2625	14.48	20230726	1.59	N	136480	500	531 억		3832151	N	N	0	N	00	N
64	20240320	100821	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	15	2	0.50	313577405	104293	26.00	2995	3015	2995	3890	2100	2995	3006.70	3.61	0	36140	3045	3020	3000	2975	2955	3010	2965	531	895	500	2270	5	1	106209702	3197	64.04	1.06	12	0.10	47.00	2828.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.59	N	136480	500	531 억		3832151	N	N	0	N	00	N
65	20240320	090825	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	15	2	0.50	39762525	13240	3.30	2995	3015	2995	3890	2100	2995	3003.21	3.61	0	926	3045	3020	3000	2975	2955	3010	2965	531	895	500	2270	5	1	106209702	3197	64.04	1.06	12	0.01	47.00	2828.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.59	N	136480	500	531 억		3832151	N	N	0	N	00	N
66	20240319	160816	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	-10	5	-0.33	1196349450	399271	111.36	3005	3025	2980	3905	2105	3005	2996.34	3.59	0	21862	3055	3030	3015	2990	2975	3022	2982	531	900	500	2280	5	1	106209702	3181	63.72	1.06	12	0.38	47.00	2828.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.59	N	136480	500	531 억		3810289	N	N	0	N	00	N
67	20240319	150826	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	-10	5	-0.33	1165463730	388957	108.49	3005	3025	2980	3905	2105	3005	2996.38	3.59	0	22430	3055	3030	3015	2990	2975	3022	2982	531	900	500	2280	5	1	106209702	3181	63.72	1.06	12	0.37	47.00	2828.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.59	N	136480	500	531 억		3810289	N	N	0	N	00	N
68	20240319	140826	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	-10	5	-0.33	1020416040	340499	94.97	3005	3025	2980	3905	2105	3005	2996.83	3.59	0	33362	3055	3030	3015	2990	2975	3022	2982	531	900	500	2280	5	1	106209702	3181	63.72	1.06	12	0.32	47.00	2828.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.59	N	136480	500	531 억		3810289	N	N	0	N	00	N
69	20240319	130755	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	-10	5	-0.33	935718785	312211	87.08	3005	3025	2980	3905	2105	3005	2997.07	3.59	0	32708	3055	3030	3015	2990	2975	3022	2982	531	900	500	2280	5	1	106209702	3181	63.72	1.06	12	0.29	47.00	2828.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.59	N	136480	500	531 억		3810289	N	N	0	N	00	N
70	20240319	120819	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	5	2	0.17	833537400	278100	77.57	3005	3025	2980	3905	2105	3005	2997.26	3.59	0	35049	3055	3030	3015	2990	2975	3022	2982	531	900	500	2280	5	1	106209702	3197	64.04	1.06	12	0.26	47.00	2828.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.59	N	136480	500	531 억		3810289	N	N	0	N	00	N
71	20240319	110821	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3005	0	3	0.00	747979630	249629	69.63	3005	3025	2980	3905	2105	3005	2996.37	3.59	0	41024	3055	3030	3015	2990	2975	3022	2982	531	900	500	2280	5	1	106209702	3192	63.94	1.06	12	0.24	47.00	2828.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2625	14.48	20230726	1.59	N	136480	500	531 억		3810289	N	N	0	N	00	N
72	20240319	100824	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3015	10	2	0.33	492673320	164458	45.87	3005	3025	2980	3905	2105	3005	2995.74	3.59	0	24160	3055	3030	3015	2990	2975	3022	2982	531	900	500	2280	5	1	106209702	3202	64.15	1.07	12	0.15	47.00	2828.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.59	N	136480	500	531 억		3810289	N	N	0	N	00	N
73	20240319	090824	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	-10	5	-0.33	75790815	25262	7.05	3005	3015	2995	3905	2105	3005	3000.19	3.59	0	-9076	3055	3030	3015	2990	2975	3022	2982	531	900	500	2280	5	1	106209702	3181	63.72	1.06	12	0.02	47.00	2828.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.59	N	136480	500	531 억		3810289	N	N	0	N	00	N
74	20240318	160819	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3005	-20	5	-0.66	1075927100	356589	103.24	3025	3040	3000	3930	2120	3025	3017.29	3.63	0	-44144	3058	3041	3023	3006	2988	3032	2997	531	905	500	2290	5	1	106209702	3192	63.94	1.06	12	0.34	47.00	2828.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2625	14.48	20230726	1.60	N	136480	500	531 억		3854433	N	N	0	N	00	N
75	20240318	150819	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	-15	5	-0.50	1005876085	333283	96.49	3025	3040	3000	3930	2120	3025	3018.08	3.63	0	-42680	3058	3041	3023	3006	2988	3032	2997	531	905	500	2290	5	1	106209702	3197	64.04	1.06	12	0.31	47.00	2828.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.60	N	136480	500	531 억		3854433	N	N	0	N	00	N
76	20240318	140818	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3020	-5	5	-0.17	687385275	227476	65.86	3025	3040	3010	3930	2120	3025	3021.79	3.63	0	-37344	3058	3041	3023	3006	2988	3032	2997	531	905	500	2290	5	1	106209702	3208	64.26	1.07	12	0.21	47.00	2828.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.60	N	136480	500	531 억		3854433	N	N	0	N	00	N
77	20240318	130818	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3020	-5	5	-0.17	572689155	189461	54.85	3025	3040	3010	3930	2120	3025	3022.73	3.63	0	-17253	3058	3041	3023	3006	2988	3032	2997	531	905	500	2290	5	1	106209702	3208	64.26	1.07	12	0.18	47.00	2828.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.60	N	136480	500	531 억		3854433	N	N	0	N	00	N
78	20240318	120812	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3025	0	3	0.00	506536255	167553	48.51	3025	3040	3010	3930	2120	3025	3023.14	3.63	0	-14997	3058	3041	3023	3006	2988	3032	2997	531	905	500	2290	5	1	106209702	3213	64.36	1.07	12	0.16	47.00	2828.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.60	N	136480	500	531 억		3854433	N	N	0	N	00	N
79	20240318	110820	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3020	-5	5	-0.17	408153590	134932	39.06	3025	3040	3015	3930	2120	3025	3024.88	3.63	0	-12939	3058	3041	3023	3006	2988	3032	2997	531	905	500	2290	5	1	106209702	3208	64.26	1.07	12	0.13	47.00	2828.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.60	N	136480	500	531 억		3854433	N	N	0	N	00	N
80	20240318	100818	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3030	5	2	0.17	275106300	90929	26.32	3025	3040	3015	3930	2120	3025	3025.51	3.63	0	-3137	3058	3041	3023	3006	2988	3032	2997	531	905	500	2290	5	1	106209702	3218	64.47	1.07	12	0.09	47.00	2828.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.60	N	136480	500	531 억		3854433	N	N	0	N	00	N
81	20240318	090817	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3030	5	2	0.17	58695480	19406	5.62	3025	3035	3015	3930	2120	3025	3024.60	3.63	0	-2822	3058	3041	3023	3006	2988	3032	2997	531	905	500	2290	5	1	106209702	3218	64.47	1.07	12	0.02	47.00	2828.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.60	N	136480	500	531 억		3854433	N	N	0	N	00	N
82	20240315	160810	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3025	-10	5	-0.33	1033485740	342348	59.71	3030	3040	3005	3945	2125	3035	3018.81	3.68	0	-53579	3091	3062	3021	2992	2951	3077	3007	531	910	500	2300	5	1	106209702	3213	64.36	1.07	12	0.32	47.00	2828.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.61	N	136480	500	531 억		3907905	N	N	0	N	00	N
83	20240315	150741	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3030	-5	5	-0.16	948298645	314235	54.80	3030	3040	3005	3945	2125	3035	3017.80	3.68	0	-46533	3091	3062	3021	2992	2951	3077	3007	531	910	500	2300	5	1	106209702	3218	64.47	1.07	12	0.30	47.00	2828.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.61	N	136480	500	531 억		3907905	N	N	0	N	00	N
84	20240315	140728	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3030	-5	5	-0.16	850682740	281909	49.17	3030	3040	3005	3945	2125	3035	3017.58	3.68	0	-44646	3091	3062	3021	2992	2951	3077	3007	531	910	500	2300	5	1	106209702	3218	64.47	1.07	12	0.27	47.00	2828.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.61	N	136480	500	531 억		3907905	N	N	0	N	00	N
85	20240315	130811	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3015	-20	5	-0.66	688768930	228376	39.83	3030	3030	3005	3945	2125	3035	3015.94	3.68	0	-22363	3091	3062	3021	2992	2951	3077	3007	531	910	500	2300	5	1	106209702	3202	64.15	1.07	12	0.22	47.00	2828.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.61	N	136480	500	531 억		3907905	N	N	0	N	00	N
86	20240315	120810	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3020	-15	5	-0.49	573451615	190141	33.16	3030	3030	3005	3945	2125	3035	3015.92	3.68	0	-20959	3091	3062	3021	2992	2951	3077	3007	531	910	500	2300	5	1	106209702	3208	64.26	1.07	12	0.18	47.00	2828.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.61	N	136480	500	531 억		3907905	N	N	0	N	00	N
87	20240315	110808	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3020	-15	5	-0.49	494721970	164074	28.62	3030	3030	3005	3945	2125	3035	3015.23	3.68	0	-19228	3091	3062	3021	2992	2951	3077	3007	531	910	500	2300	5	1	106209702	3208	64.26	1.07	12	0.15	47.00	2828.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.61	N	136480	500	531 억		3907905	N	N	0	N	00	N
88	20240315	100809	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	-25	5	-0.82	420365205	139409	24.31	3030	3030	3005	3945	2125	3035	3015.33	3.68	0	-19303	3091	3062	3021	2992	2951	3077	3007	531	910	500	2300	5	1	106209702	3197	64.04	1.06	12	0.13	47.00	2828.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.61	N	136480	500	531 억		3907905	N	N	0	N	00	N
89	20240315	090815	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3020	-15	5	-0.49	112265955	37172	6.48	3030	3030	3010	3945	2125	3035	3020.15	3.68	0	-13335	3091	3062	3021	2992	2951	3077	3007	531	910	500	2300	5	1	106209702	3208	64.26	1.07	12	0.03	47.00	2828.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.61	N	136480	500	531 억		3907905	N	N	0	N	00	N
90	20240314	160802	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3035	30	2	1.00	1695763785	563203	115.48	3000	3050	2980	3905	2105	3005	3010.89	3.62	0	65934	3045	3025	3000	2980	2955	3035	2990	531	900	500	2280	5	1	106209702	3223	64.57	1.07	12	0.53	47.00	2828.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.60	N	136480	500	531 억		3841969	N	N	0	N	00	N
91	20240314	150806	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3030	25	2	0.83	1530587245	508901	104.34	3000	3045	2980	3905	2105	3005	3007.63	3.62	0	72282	3045	3025	3000	2980	2955	3035	2990	531	900	500	2280	5	1	106209702	3218	64.47	1.07	12	0.48	47.00	2828.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.60	N	136480	500	531 억		3841969	N	N	0	N	00	N
92	20240314	140805	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3020	15	2	0.50	1103376610	367863	75.42	3000	3020	2980	3905	2105	3005	2999.42	3.62	0	22981	3045	3025	3000	2980	2955	3035	2990	531	900	500	2280	5	1	106209702	3208	64.26	1.07	12	0.35	47.00	2828.00	6300	20231221	-52.06	2625	20230726	15.05	4490	-32.74	20240102	2920	3.42	20240207	6300	-52.06	20231221	2625	15.05	20230726	1.60	N	136480	500	531 억		3841969	N	N	0	N	00	N
93	20240314	130801	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3015	10	2	0.33	933296810	311441	63.86	3000	3020	2980	3905	2105	3005	2996.71	3.62	0	-10827	3045	3025	3000	2980	2955	3035	2990	531	900	500	2280	5	1	106209702	3202	64.15	1.07	12	0.29	47.00	2828.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.60	N	136480	500	531 억		3841969	N	N	0	N	00	N
94	20240314	120802	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	5	2	0.17	735947555	245767	50.39	3000	3010	2980	3905	2105	3005	2994.49	3.62	0	-47110	3045	3025	3000	2980	2955	3035	2990	531	900	500	2280	5	1	106209702	3197	64.04	1.06	12	0.23	47.00	2828.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.60	N	136480	500	531 억		3841969	N	N	0	N	00	N
95	20240314	110803	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	-5	5	-0.17	558986095	186808	38.30	3000	3010	2980	3905	2105	3005	2992.30	3.62	0	-48274	3045	3025	3000	2980	2955	3035	2990	531	900	500	2280	5	1	106209702	3186	63.83	1.06	12	0.18	47.00	2828.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.60	N	136480	500	531 억		3841969	N	N	0	N	00	N
96	20240314	100809	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2990	-15	5	-0.50	383421800	128198	26.29	3000	3010	2980	3905	2105	3005	2990.86	3.62	0	-37656	3045	3025	3000	2980	2955	3035	2990	531	900	500	2280	5	1	106209702	3176	63.62	1.06	12	0.12	47.00	2828.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.60	N	136480	500	531 억		3841969	N	N	0	N	00	N
97	20240314	090805	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	-5	5	-0.17	47957185	15974	3.28	3000	3010	3000	3905	2105	3005	3002.20	3.62	0	-5038	3045	3025	3000	2980	2955	3035	2990	531	900	500	2280	5	1	106209702	3186	63.83	1.06	12	0.02	47.00	2828.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.60	N	136480	500	531 억		3841969	N	N	0	N	00	N
98	20240313	160755	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3005	25	2	0.84	1448147400	482446	112.86	2980	3020	2975	3870	2090	2980	3001.71	3.59	0	32872	3033	3006	2983	2956	2933	3020	2970	531	890	500	2260	5	1	106209702	3192	63.94	1.06	12	0.45	47.00	2828.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2625	14.48	20230726	1.59	N	136480	500	531 억		3809205	N	N	0	N	00	N
99	20240313	150756	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	20	2	0.67	1400173580	466469	109.12	2980	3020	2975	3870	2090	2980	3001.67	3.59	0	33272	3033	3006	2983	2956	2933	3020	2970	531	890	500	2260	5	1	106209702	3186	63.83	1.06	12	0.44	47.00	2828.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.59	N	136480	500	531 억		3809205	N	N	0	N	00	N
100	20240313	140800	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2990	10	2	0.34	1343538265	447587	104.70	2980	3020	2975	3870	2090	2980	3001.77	3.59	0	34913	3033	3006	2983	2956	2933	3020	2970	531	890	500	2260	5	1	106209702	3176	63.62	1.06	12	0.42	47.00	2828.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.59	N	136480	500	531 억		3809205	N	N	0	N	00	N
101	20240313	130803	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	20	2	0.67	1191743720	396888	92.84	2980	3020	2975	3870	2090	2980	3002.76	3.59	0	46555	3033	3006	2983	2956	2933	3020	2970	531	890	500	2260	5	1	106209702	3186	63.83	1.06	12	0.37	47.00	2828.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.59	N	136480	500	531 억		3809205	N	N	0	N	00	N
102	20240313	120758	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3005	25	2	0.84	982024420	327089	76.52	2980	3020	2975	3870	2090	2980	3002.36	3.59	0	50983	3033	3006	2983	2956	2933	3020	2970	531	890	500	2260	5	1	106209702	3192	63.94	1.06	12	0.31	47.00	2828.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2625	14.48	20230726	1.59	N	136480	500	531 억		3809205	N	N	0	N	00	N
103	20240313	110756	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3015	35	2	1.17	903588745	301028	70.42	2980	3020	2975	3870	2090	2980	3001.73	3.59	0	49807	3033	3006	2983	2956	2933	3020	2970	531	890	500	2260	5	1	106209702	3202	64.15	1.07	12	0.28	47.00	2828.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.59	N	136480	500	531 억		3809205	N	N	0	N	00	N
104	20240313	100753	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	30	2	1.01	705845750	235417	55.07	2980	3015	2975	3870	2090	2980	2998.33	3.59	0	35489	3033	3006	2983	2956	2933	3020	2970	531	890	500	2260	5	1	106209702	3197	64.04	1.06	12	0.22	47.00	2828.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.59	N	136480	500	531 억		3809205	N	N	0	N	00	N
105	20240313	090759	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2990	10	2	0.34	92344580	30966	7.24	2980	2990	2975	3870	2090	2980	2982.18	3.59	0	6389	3033	3006	2983	2956	2933	3020	2970	531	890	500	2260	5	1	106209702	3176	63.62	1.06	12	0.03	47.00	2828.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.59	N	136480	500	531 억		3809205	N	N	0	N	00	N
106	20240312	160746	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2980	10	2	0.34	1257327210	421408	107.69	2970	3010	2960	3860	2080	2970	2983.65	3.64	0	-53881	3000	2985	2965	2950	2930	2992	2957	531	890	500	2250	5	1	106209702	3165	63.40	1.05	12	0.40	47.00	2828.00	6300	20231221	-52.70	2625	20230726	13.52	4490	-33.63	20240102	2920	2.05	20240207	6300	-52.70	20231221	2625	13.52	20230726	1.60	N	136480	500	531 억		3863080	N	N	0	N	00	N
107	20240312	150746	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2980	10	2	0.34	1206880715	404473	103.36	2970	3010	2960	3860	2080	2970	2983.85	3.64	0	-55241	3000	2985	2965	2950	2930	2992	2957	531	890	500	2250	5	1	106209702	3165	63.40	1.05	12	0.38	47.00	2828.00	6300	20231221	-52.70	2625	20230726	13.52	4490	-33.63	20240102	2920	2.05	20240207	6300	-52.70	20231221	2625	13.52	20230726	1.60	N	136480	500	531 억		3863080	N	N	0	N	00	N
108	20240312	140739	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2980	10	2	0.34	1106005290	370600	94.70	2970	3010	2960	3860	2080	2970	2984.38	3.64	0	-46568	3000	2985	2965	2950	2930	2992	2957	531	890	500	2250	5	1	106209702	3165	63.40	1.05	12	0.35	47.00	2828.00	6300	20231221	-52.70	2625	20230726	13.52	4490	-33.63	20240102	2920	2.05	20240207	6300	-52.70	20231221	2625	13.52	20230726	1.60	N	136480	500	531 억		3863080	N	N	0	N	00	N
109	20240312	130710	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2990	20	2	0.67	883609795	295981	75.64	2970	3010	2960	3860	2080	2970	2985.38	3.64	0	-26649	3000	2985	2965	2950	2930	2992	2957	531	890	500	2250	5	1	106209702	3176	63.62	1.06	12	0.28	47.00	2828.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.60	N	136480	500	531 억		3863080	N	N	0	N	00	N
110	20240312	120749	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2990	20	2	0.67	734224035	245865	62.83	2970	3010	2960	3860	2080	2970	2986.31	3.64	0	-16489	3000	2985	2965	2950	2930	2992	2957	531	890	500	2250	5	1	106209702	3176	63.62	1.06	12	0.23	47.00	2828.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.60	N	136480	500	531 억		3863080	N	N	0	N	00	N
111	20240312	110748	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	30	2	1.01	569625515	190824	48.76	2970	3010	2960	3860	2080	2970	2985.11	3.64	0	-2018	3000	2985	2965	2950	2930	2992	2957	531	890	500	2250	5	1	106209702	3186	63.83	1.06	12	0.18	47.00	2828.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.60	N	136480	500	531 억		3863080	N	N	0	N	00	N
112	20240312	100747	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2985	15	2	0.51	345247665	115936	29.63	2970	2990	2960	3860	2080	2970	2977.94	3.64	0	7258	3000	2985	2965	2950	2930	2992	2957	531	890	500	2250	5	1	106209702	3170	63.51	1.06	12	0.11	47.00	2828.00	6300	20231221	-52.62	2625	20230726	13.71	4490	-33.52	20240102	2920	2.23	20240207	6300	-52.62	20231221	2625	13.71	20230726	1.60	N	136480	500	531 억		3863080	N	N	0	N	00	N
113	20240312	090746	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2970	0	3	0.00	65906780	22206	5.67	2970	2980	2960	3860	2080	2970	2967.94	3.64	0	6701	3000	2985	2965	2950	2930	2992	2957	531	890	500	2250	5	1	106209702	3154	63.19	1.05	12	0.02	47.00	2828.00	6300	20231221	-52.86	2625	20230726	13.14	4490	-33.85	20240102	2920	1.71	20240207	6300	-52.86	20231221	2625	13.14	20230726	1.60	N	136480	500	531 억		3863080	N	N	0	N	00	N
114	20240311	160744	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2970	15	2	0.51	1150295520	388003	104.50	2955	2980	2945	3840	2070	2955	2964.59	3.58	0	56129	2998	2976	2958	2936	2918	2987	2947	531	885	500	2240	5	1	106209702	3154	63.19	1.05	12	0.37	47.00	2828.00	6300	20231221	-52.86	2625	20230726	13.14	4490	-33.85	20240102	2920	1.71	20240207	6300	-52.86	20231221	2625	13.14	20230726	1.62	N	136480	500	531 억		3806949	N	N	0	N	00	N
115	20240311	150743	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2975	20	2	0.68	1059312740	357367	96.25	2955	2980	2945	3840	2070	2955	2964.22	3.58	0	54961	2998	2976	2958	2936	2918	2987	2947	531	885	500	2240	5	1	106209702	3160	63.30	1.05	12	0.34	47.00	2828.00	6300	20231221	-52.78	2625	20230726	13.33	4490	-33.74	20240102	2920	1.88	20240207	6300	-52.78	20231221	2625	13.33	20230726	1.62	N	136480	500	531 억		3806949	N	N	0	N	00	N
116	20240311	140741	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2965	10	2	0.34	943028165	318176	85.69	2955	2980	2945	3840	2070	2955	2963.86	3.58	0	54925	2998	2976	2958	2936	2918	2987	2947	531	885	500	2240	5	1	106209702	3149	63.09	1.05	12	0.30	47.00	2828.00	6300	20231221	-52.94	2625	20230726	12.95	4490	-33.96	20240102	2920	1.54	20240207	6300	-52.94	20231221	2625	12.95	20230726	1.62	N	136480	500	531 억		3806949	N	N	0	N	00	N
117	20240311	130743	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2960	5	2	0.17	796093380	268575	72.34	2955	2980	2945	3840	2070	2955	2964.14	3.58	0	47762	2998	2976	2958	2936	2918	2987	2947	531	885	500	2240	5	1	106209702	3144	62.98	1.05	12	0.25	47.00	2828.00	6300	20231221	-53.02	2625	20230726	12.76	4490	-34.08	20240102	2920	1.37	20240207	6300	-53.02	20231221	2625	12.76	20230726	1.62	N	136480	500	531 억		3806949	N	N	0	N	00	N
118	20240311	120743	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2965	10	2	0.34	622176215	209869	56.52	2955	2980	2945	3840	2070	2955	2964.59	3.58	0	41559	2998	2976	2958	2936	2918	2987	2947	531	885	500	2240	5	1	106209702	3149	63.09	1.05	12	0.20	47.00	2828.00	6300	20231221	-52.94	2625	20230726	12.95	4490	-33.96	20240102	2920	1.54	20240207	6300	-52.94	20231221	2625	12.95	20230726	1.62	N	136480	500	531 억		3806949	N	N	0	N	00	N
119	20240311	110739	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2970	15	2	0.51	522444975	176274	47.48	2955	2980	2945	3840	2070	2955	2963.82	3.58	0	40766	2998	2976	2958	2936	2918	2987	2947	531	885	500	2240	5	1	106209702	3154	63.19	1.05	12	0.17	47.00	2828.00	6300	20231221	-52.86	2625	20230726	13.14	4490	-33.85	20240102	2920	1.71	20240207	6300	-52.86	20231221	2625	13.14	20230726	1.62	N	136480	500	531 억		3806949	N	N	0	N	00	N
120	20240311	100732	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2965	10	2	0.34	358303520	120988	32.59	2955	2980	2945	3840	2070	2955	2961.48	3.58	0	24625	2998	2976	2958	2936	2918	2987	2947	531	885	500	2240	5	1	106209702	3149	63.09	1.05	12	0.11	47.00	2828.00	6300	20231221	-52.94	2625	20230726	12.95	4490	-33.96	20240102	2920	1.54	20240207	6300	-52.94	20231221	2625	12.95	20230726	1.62	N	136480	500	531 억		3806949	N	N	0	N	00	N
121	20240311	090736	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2960	5	2	0.17	173382355	58657	15.80	2955	2970	2945	3840	2070	2955	2955.87	3.58	0	22423	2998	2976	2958	2936	2918	2987	2947	531	885	500	2240	5	1	106209702	3144	62.98	1.05	12	0.06	47.00	2828.00	6300	20231221	-53.02	2625	20230726	12.76	4490	-34.08	20240102	2920	1.37	20240207	6300	-53.02	20231221	2625	12.76	20230726	1.62	N	136480	500	531 억		3806949	N	N	0	N	00	N
122	20240308	160740	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2955	15	2	0.51	1086137950	367021	44.66	2940	2980	2940	3820	2060	2940	2959.34	3.56	0	20201	3026	2982	2961	2917	2896	2972	2907	531	880	500	2230	5	1	106209702	3138	62.87	1.04	12	0.35	47.00	2828.00	6300	20231221	-53.10	2625	20230726	12.57	4490	-34.19	20240102	2920	1.20	20240207	6300	-53.10	20231221	2625	12.57	20230726	1.64	N	136480	500	531 억		3784408	N	N	0	N	00	N
123	20240308	150738	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2950	10	2	0.34	993932975	335742	40.85	2940	2980	2940	3820	2060	2940	2960.41	3.56	0	16934	3026	2982	2961	2917	2896	2972	2907	531	880	500	2230	5	1	106209702	3133	62.77	1.04	12	0.32	47.00	2828.00	6300	20231221	-53.17	2625	20230726	12.38	4490	-34.30	20240102	2920	1.03	20240207	6300	-53.17	20231221	2625	12.38	20230726	1.64	N	136480	500	531 억		3784408	N	N	0	N	00	N
124	20240308	140735	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2950	10	2	0.34	827081825	279162	33.97	2940	2980	2940	3820	2060	2940	2962.73	3.56	0	24651	3026	2982	2961	2917	2896	2972	2907	531	880	500	2230	5	1	106209702	3133	62.77	1.04	12	0.26	47.00	2828.00	6300	20231221	-53.17	2625	20230726	12.38	4490	-34.30	20240102	2920	1.03	20240207	6300	-53.17	20231221	2625	12.38	20230726	1.64	N	136480	500	531 억		3784408	N	N	0	N	00	N
125	20240308	130732	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2965	25	2	0.85	712334715	240338	29.24	2940	2980	2940	3820	2060	2940	2963.89	3.56	0	23171	3026	2982	2961	2917	2896	2972	2907	531	880	500	2230	5	1	106209702	3149	63.09	1.05	12	0.23	47.00	2828.00	6300	20231221	-52.94	2625	20230726	12.95	4490	-33.96	20240102	2920	1.54	20240207	6300	-52.94	20231221	2625	12.95	20230726	1.64	N	136480	500	531 억		3784408	N	N	0	N	00	N
126	20240308	120733	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2970	30	2	1.02	604212015	203850	24.80	2940	2980	2940	3820	2060	2940	2964.00	3.56	0	29389	3026	2982	2961	2917	2896	2972	2907	531	880	500	2230	5	1	106209702	3154	63.19	1.05	12	0.19	47.00	2828.00	6300	20231221	-52.86	2625	20230726	13.14	4490	-33.85	20240102	2920	1.71	20240207	6300	-52.86	20231221	2625	13.14	20230726	1.64	N	136480	500	531 억		3784408	N	N	0	N	00	N
127	20240308	110734	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2965	25	2	0.85	402771800	136130	16.56	2940	2975	2940	3820	2060	2940	2958.73	3.56	0	36843	3026	2982	2961	2917	2896	2972	2907	531	880	500	2230	5	1	106209702	3149	63.09	1.05	12	0.13	47.00	2828.00	6300	20231221	-52.94	2625	20230726	12.95	4490	-33.96	20240102	2920	1.54	20240207	6300	-52.94	20231221	2625	12.95	20230726	1.64	N	136480	500	531 억		3784408	N	N	0	N	00	N
128	20240308	100728	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2955	15	2	0.51	269188985	91002	11.07	2940	2975	2940	3820	2060	2940	2958.06	3.56	0	23677	3026	2982	2961	2917	2896	2972	2907	531	880	500	2230	5	1	106209702	3138	62.87	1.04	12	0.09	47.00	2828.00	6300	20231221	-53.10	2625	20230726	12.57	4490	-34.19	20240102	2920	1.20	20240207	6300	-53.10	20231221	2625	12.57	20230726	1.64	N	136480	500	531 억		3784408	N	N	0	N	00	N
129	20240308	090730	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2970	30	2	1.02	62089850	21010	2.56	2940	2975	2940	3820	2060	2940	2955.25	3.56	0	9198	3026	2982	2961	2917	2896	2972	2907	531	880	500	2230	5	1	106209702	3154	63.19	1.05	12	0.02	47.00	2828.00	6300	20231221	-52.86	2625	20230726	13.14	4490	-33.85	20240102	2920	1.71	20240207	6300	-52.86	20231221	2625	13.14	20230726	1.64	N	136480	500	531 억		3784408	N	N	0	N	00	N
130	20240307	160731	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2940	-50	5	-1.67	2427878570	819118	134.54	2990	3005	2940	3885	2095	2990	2964.02	3.75	0	-200868	3020	3005	2990	2975	2960	2997	2967	531	895	500	2270	5	1	106209702	3123	62.55	1.04	12	0.77	47.00	2828.00	6300	20231221	-53.33	2625	20230726	12.00	4490	-34.52	20240102	2920	0.68	20240207	6300	-53.33	20231221	2625	12.00	20230726	1.56	N	136480	500	531 억		3981529	N	N	0	N	00	N
131	20240307	150712	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2940	-50	5	-1.67	2336643370	788094	129.44	2990	3005	2940	3885	2095	2990	2964.93	3.75	0	-198161	3020	3005	2990	2975	2960	2997	2967	531	895	500	2270	5	1	106209702	3123	62.55	1.04	12	0.74	47.00	2828.00	6300	20231221	-53.33	2625	20230726	12.00	4490	-34.52	20240102	2920	0.68	20240207	6300	-53.33	20231221	2625	12.00	20230726	1.56	N	136480	500	531 억		3981529	N	N	0	N	00	N
132	20240307	140720	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2955	-35	5	-1.17	2050733955	691056	113.50	2990	3005	2945	3885	2095	2990	2967.54	3.75	0	-194242	3020	3005	2990	2975	2960	2997	2967	531	895	500	2270	5	1	106209702	3138	62.87	1.04	12	0.65	47.00	2828.00	6300	20231221	-53.10	2625	20230726	12.57	4490	-34.19	20240102	2920	1.20	20240207	6300	-53.10	20231221	2625	12.57	20230726	1.56	N	136480	500	531 억		3981529	N	N	0	N	00	N
133	20240307	130722	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2960	-30	5	-1.00	1908078410	642701	105.56	2990	3005	2945	3885	2095	2990	2968.84	3.75	0	-182449	3020	3005	2990	2975	2960	2997	2967	531	895	500	2270	5	1	106209702	3144	62.98	1.05	12	0.61	47.00	2828.00	6300	20231221	-53.02	2625	20230726	12.76	4490	-34.08	20240102	2920	1.37	20240207	6300	-53.02	20231221	2625	12.76	20230726	1.56	N	136480	500	531 억		3981529	N	N	0	N	00	N
134	20240307	120726	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2950	-40	5	-1.34	1643017925	552859	90.81	2990	3005	2950	3885	2095	2990	2971.86	3.75	0	-155755	3020	3005	2990	2975	2960	2997	2967	531	895	500	2270	5	1	106209702	3133	62.77	1.04	12	0.52	47.00	2828.00	6300	20231221	-53.17	2625	20230726	12.38	4490	-34.30	20240102	2920	1.03	20240207	6300	-53.17	20231221	2625	12.38	20230726	1.56	N	136480	500	531 억		3981529	N	N	0	N	00	N
135	20240307	110731	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2960	-30	5	-1.00	1481545920	498178	81.82	2990	3005	2950	3885	2095	2990	2973.93	3.75	0	-151265	3020	3005	2990	2975	2960	2997	2967	531	895	500	2270	5	1	106209702	3144	62.98	1.05	12	0.47	47.00	2828.00	6300	20231221	-53.02	2625	20230726	12.76	4490	-34.08	20240102	2920	1.37	20240207	6300	-53.02	20231221	2625	12.76	20230726	1.56	N	136480	500	531 억		3981529	N	N	0	N	00	N
136	20240307	100725	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2970	-20	5	-0.67	757653350	253430	41.63	2990	3005	2970	3885	2095	2990	2989.60	3.75	0	-125840	3020	3005	2990	2975	2960	2997	2967	531	895	500	2270	5	1	106209702	3154	63.19	1.05	12	0.24	47.00	2828.00	6300	20231221	-52.86	2625	20230726	13.14	4490	-33.85	20240102	2920	1.71	20240207	6300	-52.86	20231221	2625	13.14	20230726	1.56	N	136480	500	531 억		3981529	N	N	0	N	00	N
137	20240307	090727	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	5	2	0.17	132235725	44210	7.26	2990	3000	2985	3885	2095	2990	2991.08	3.75	0	-1189	3020	3005	2990	2975	2960	2997	2967	531	895	500	2270	5	1	106209702	3181	63.72	1.06	12	0.04	47.00	2828.00	6300	20231221	-52.46	2625	20230726	14.10	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2625	14.10	20230726	1.56	N	136480	500	531 억		3981529	N	N	0	N	00	N
138	20240306	160722	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2990	-15	5	-0.50	1799325670	602438	67.29	3005	3005	2975	3905	2105	3005	2986.72	3.70	0	48322	3061	3032	3016	2987	2971	3025	2980	531	900	500	2280	5	1	106209702	3176	63.62	1.06	12	0.57	47.00	2828.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.56	N	136480	500	531 억		3933204	N	N	0	N	00	N
139	20240306	150722	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2980	-25	5	-0.83	1736445920	581387	64.94	3005	3005	2975	3905	2105	3005	2986.73	3.70	0	51382	3061	3032	3016	2987	2971	3025	2980	531	900	500	2280	5	1	106209702	3165	63.40	1.05	12	0.55	47.00	2828.00	6300	20231221	-52.70	2625	20230726	13.52	4490	-33.63	20240102	2920	2.05	20240207	6300	-52.70	20231221	2625	13.52	20230726	1.56	N	136480	500	531 억		3933204	N	N	0	N	00	N
140	20240306	140726	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2990	-15	5	-0.50	1577030450	527965	58.97	3005	3005	2975	3905	2105	3005	2987.00	3.70	0	48076	3061	3032	3016	2987	2971	3025	2980	531	900	500	2280	5	1	106209702	3176	63.62	1.06	12	0.50	47.00	2828.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.56	N	136480	500	531 억		3933204	N	N	0	N	00	N
141	20240306	130727	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2985	-20	5	-0.67	1405438505	470529	52.56	3005	3005	2975	3905	2105	3005	2986.93	3.70	0	62984	3061	3032	3016	2987	2971	3025	2980	531	900	500	2280	5	1	106209702	3170	63.51	1.06	12	0.44	47.00	2828.00	6300	20231221	-52.62	2625	20230726	13.71	4490	-33.52	20240102	2920	2.23	20240207	6300	-52.62	20231221	2625	13.71	20230726	1.56	N	136480	500	531 억		3933204	N	N	0	N	00	N
142	20240306	120725	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2990	-15	5	-0.50	1231674110	412315	46.06	3005	3005	2975	3905	2105	3005	2987.22	3.70	0	63314	3061	3032	3016	2987	2971	3025	2980	531	900	500	2280	5	1	106209702	3176	63.62	1.06	12	0.39	47.00	2828.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.56	N	136480	500	531 억		3933204	N	N	0	N	00	N
143	20240306	110723	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2985	-20	5	-0.67	1039518320	347971	38.87	3005	3005	2975	3905	2105	3005	2987.37	3.70	0	68621	3061	3032	3016	2987	2971	3025	2980	531	900	500	2280	5	1	106209702	3170	63.51	1.06	12	0.33	47.00	2828.00	6300	20231221	-52.62	2625	20230726	13.71	4490	-33.52	20240102	2920	2.23	20240207	6300	-52.62	20231221	2625	13.71	20230726	1.56	N	136480	500	531 억		3933204	N	N	0	N	00	N
144	20240306	100709	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2990	-15	5	-0.50	574740820	192324	21.48	3005	3005	2975	3905	2105	3005	2988.40	3.70	0	52878	3061	3032	3016	2987	2971	3025	2980	531	900	500	2280	5	1	106209702	3176	63.62	1.06	12	0.18	47.00	2828.00	6300	20231221	-52.54	2625	20230726	13.90	4490	-33.41	20240102	2920	2.40	20240207	6300	-52.54	20231221	2625	13.90	20230726	1.56	N	136480	500	531 억		3933204	N	N	0	N	00	N
145	20240306	090722	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2980	-25	5	-0.83	180626830	60464	6.75	3005	3005	2980	3905	2105	3005	2987.34	3.70	0	-6635	3061	3032	3016	2987	2971	3025	2980	531	900	500	2280	5	1	106209702	3165	63.40	1.05	12	0.06	47.00	2828.00	6300	20231221	-52.70	2625	20230726	13.52	4490	-33.63	20240102	2920	2.05	20240207	6300	-52.70	20231221	2625	13.52	20230726	1.56	N	136480	500	531 억		3933204	N	N	0	N	00	N
146	20240305	160718	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3005	-40	5	-1.31	2687111740	891320	149.99	3040	3045	3000	3955	2135	3045	3014.76	3.95	0	-258370	3101	3072	3056	3027	3011	3087	3042	531	910	500	2310	5	1	106209702	3192	63.94	1.06	12	0.84	47.00	2828.00	6300	20231221	-52.30	2625	20230726	14.48	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2625	14.48	20230726	1.56	N	136480	500	531 억		4191436	N	N	0	N	00	N
147	20240305	150717	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	-45	5	-1.48	2408948980	798696	134.40	3040	3045	3000	3955	2135	3045	3016.10	3.95	0	-244597	3101	3072	3056	3027	3011	3087	3042	531	910	500	2310	5	1	106209702	3186	63.83	1.06	12	0.75	47.00	2828.00	6300	20231221	-52.38	2625	20230726	14.29	4490	-33.18	20240102	2920	2.74	20240207	6300	-52.38	20231221	2625	14.29	20230726	1.56	N	136480	500	531 억		4191436	N	N	0	N	00	N
148	20240305	140711	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	-35	5	-1.15	2121483010	703044	118.31	3040	3045	3000	3955	2135	3045	3017.57	3.95	0	-216567	3101	3072	3056	3027	3011	3087	3042	531	910	500	2310	5	1	106209702	3197	64.04	1.06	12	0.66	47.00	2828.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.56	N	136480	500	531 억		4191436	N	N	0	N	00	N
149	20240305	130708	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	-35	5	-1.15	1588187790	525684	88.46	3040	3045	3005	3955	2135	3045	3021.18	3.95	0	-127535	3101	3072	3056	3027	3011	3087	3042	531	910	500	2310	5	1	106209702	3197	64.04	1.06	12	0.49	47.00	2828.00	6300	20231221	-52.22	2625	20230726	14.67	4490	-32.96	20240102	2920	3.08	20240207	6300	-52.22	20231221	2625	14.67	20230726	1.56	N	136480	500	531 억		4191436	N	N	0	N	00	N
150	20240305	120712	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3015	-30	5	-0.99	1242756750	410947	69.15	3040	3045	3005	3955	2135	3045	3024.13	3.95	0	-50995	3101	3072	3056	3027	3011	3087	3042	531	910	500	2310	5	1	106209702	3202	64.15	1.07	12	0.39	47.00	2828.00	6300	20231221	-52.14	2625	20230726	14.86	4490	-32.85	20240102	2920	3.25	20240207	6300	-52.14	20231221	2625	14.86	20230726	1.56	N	136480	500	531 억		4191436	N	N	0	N	00	N
151	20240305	110713	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3030	-15	5	-0.49	875219800	289132	48.66	3040	3045	3020	3955	2135	3045	3027.06	3.95	0	-8190	3101	3072	3056	3027	3011	3087	3042	531	910	500	2310	5	1	106209702	3218	64.47	1.07	12	0.27	47.00	2828.00	6300	20231221	-51.90	2625	20230726	15.43	4490	-32.52	20240102	2920	3.77	20240207	6300	-51.90	20231221	2625	15.43	20230726	1.56	N	136480	500	531 억		4191436	N	N	0	N	00	N
152	20240305	100709	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3025	-20	5	-0.66	648896475	214271	36.06	3040	3045	3020	3955	2135	3045	3028.39	3.95	0	6038	3101	3072	3056	3027	3011	3087	3042	531	910	500	2310	5	1	106209702	3213	64.36	1.07	12	0.20	47.00	2828.00	6300	20231221	-51.98	2625	20230726	15.24	4490	-32.63	20240102	2920	3.60	20240207	6300	-51.98	20231221	2625	15.24	20230726	1.56	N	136480	500	531 억		4191436	N	N	0	N	00	N
153	20240305	090710	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3035	-10	5	-0.33	117661110	38784	6.53	3040	3045	3030	3955	2135	3045	3033.75	3.95	0	5588	3101	3072	3056	3027	3011	3087	3042	531	910	500	2310	5	1	106209702	3223	64.57	1.07	12	0.04	47.00	2828.00	6300	20231221	-51.83	2625	20230726	15.62	4490	-32.41	20240102	2920	3.94	20240207	6300	-51.83	20231221	2625	15.62	20230726	1.56	N	136480	500	531 억		4191436	N	N	0	N	00	N
154	20240304	160713	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3045	10	2	0.33	1805445505	590648	62.04	3040	3085	3040	3945	2125	3035	3056.74	3.87	0	87316	3165	3100	3065	3000	2965	3082	2982	531	910	500	2300	5	1	106209702	3234	64.79	1.08	12	0.56	47.00	2828.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.57	N	136480	500	531 억		4112667	N	N	0	N	00	N
155	20240304	150707	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3045	10	2	0.33	1698894180	555617	58.36	3040	3085	3040	3945	2125	3035	3057.67	3.87	0	89880	3165	3100	3065	3000	2965	3082	2982	531	910	500	2300	5	1	106209702	3234	64.79	1.08	12	0.52	47.00	2828.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.57	N	136480	500	531 억		4112667	N	N	0	N	00	N
156	20240304	140636	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3050	15	2	0.49	1599543830	522975	54.94	3040	3085	3040	3945	2125	3035	3058.55	3.87	0	88381	3165	3100	3065	3000	2965	3082	2982	531	910	500	2300	5	1	106209702	3239	64.89	1.08	12	0.49	47.00	2828.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.57	N	136480	500	531 억		4112667	N	N	0	N	00	N
157	20240304	130704	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3050	15	2	0.49	1486635295	485912	51.04	3040	3085	3040	3945	2125	3035	3059.47	3.87	0	90697	3165	3100	3065	3000	2965	3082	2982	531	910	500	2300	5	1	106209702	3239	64.89	1.08	12	0.46	47.00	2828.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.57	N	136480	500	531 억		4112667	N	N	0	N	00	N
158	20240304	120639	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3050	15	2	0.49	1315827690	429838	45.15	3040	3085	3040	3945	2125	3035	3061.22	3.87	0	88356	3165	3100	3065	3000	2965	3082	2982	531	910	500	2300	5	1	106209702	3239	64.89	1.08	12	0.40	47.00	2828.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.57	N	136480	500	531 억		4112667	N	N	0	N	00	N
159	20240304	110658	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3045	10	2	0.33	1184577465	386743	40.62	3040	3085	3040	3945	2125	3035	3062.96	3.87	0	81554	3165	3100	3065	3000	2965	3082	2982	531	910	500	2300	5	1	106209702	3234	64.79	1.08	12	0.36	47.00	2828.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2625	16.00	20230726	1.57	N	136480	500	531 억		4112667	N	N	0	N	00	N
160	20240304	100659	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3065	30	2	0.99	752315825	245321	25.77	3040	3085	3040	3945	2125	3035	3066.66	3.87	0	52214	3165	3100	3065	3000	2965	3082	2982	531	910	500	2300	5	1	106209702	3255	65.21	1.08	12	0.23	47.00	2828.00	6300	20231221	-51.35	2625	20230726	16.76	4490	-31.74	20240102	2920	4.97	20240207	6300	-51.35	20231221	2625	16.76	20230726	1.57	N	136480	500	531 억		4112667	N	N	0	N	00	N
161	20240304	090700	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3050	15	2	0.49	77251180	25334	2.66	3040	3070	3040	3945	2125	3035	3049.31	3.87	0	-323	3165	3100	3065	3000	2965	3082	2982	531	910	500	2300	5	1	106209702	3239	64.89	1.08	12	0.02	47.00	2828.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2625	16.19	20230726	1.57	N	136480	500	531 억		4112667	N	N	0	N	00	N