KissMeData/195500/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	160913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3090	-50	5	-1.59	171895920	55628	146.59	3140	3145	2990	4080	2200	3140	3090.10	2.53	0	-3430	3196	3167	3136	3107	3076	3170	3110	80	940	500	1940	5	1	15928000	492	23.77	0.74	12	0.35	130.00	4168.00	6260	20230825	-50.64	2900	20231020	6.55	3455	-10.56	20240117	2990	3.34	20240329	6260	-50.64	20230825	2900	6.55	20231020	3.33	N	195500	500	79 억		403297	N	N	0	N	00	N
3	20240329	150916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	-40	5	-1.27	166251695	53805	141.79	3140	3145	2990	4080	2200	3140	3089.89	2.53	0	-2753	3196	3167	3136	3107	3076	3170	3110	80	940	500	1940	5	1	15928000	494	23.85	0.74	12	0.34	130.00	4168.00	6260	20230825	-50.48	2900	20231020	6.90	3455	-10.27	20240117	2990	3.68	20240329	6260	-50.48	20230825	2900	6.90	20231020	3.33	N	195500	500	79 억		403297	N	N	0	N	00	N
4	20240329	140911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3090	-50	5	-1.59	156686765	50716	133.65	3140	3145	2990	4080	2200	3140	3089.49	2.53	0	-2007	3196	3167	3136	3107	3076	3170	3110	80	940	500	1940	5	1	15928000	492	23.77	0.74	12	0.32	130.00	4168.00	6260	20230825	-50.64	2900	20231020	6.55	3455	-10.56	20240117	2990	3.34	20240329	6260	-50.64	20230825	2900	6.55	20231020	3.33	N	195500	500	79 억		403297	N	N	0	N	00	N
5	20240329	130858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3105	-35	5	-1.11	140174280	45366	119.55	3140	3145	2990	4080	2200	3140	3089.85	2.53	0	-1532	3196	3167	3136	3107	3076	3170	3110	80	940	500	1940	5	1	15928000	495	23.88	0.74	12	0.28	130.00	4168.00	6260	20230825	-50.40	2900	20231020	7.07	3455	-10.13	20240117	2990	3.85	20240329	6260	-50.40	20230825	2900	7.07	20231020	3.33	N	195500	500	79 억		403297	N	N	0	N	00	N
6	20240329	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3095	-45	5	-1.43	127730685	41351	108.97	3140	3145	2990	4080	2200	3140	3088.94	2.53	0	-602	3196	3167	3136	3107	3076	3170	3110	80	940	500	1940	5	1	15928000	493	23.81	0.74	12	0.26	130.00	4168.00	6260	20230825	-50.56	2900	20231020	6.72	3455	-10.42	20240117	2990	3.51	20240329	6260	-50.56	20230825	2900	6.72	20231020	3.33	N	195500	500	79 억		403297	N	N	0	N	00	N
7	20240329	110856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3105	-35	5	-1.11	85275105	27555	72.61	3140	3145	2990	4080	2200	3140	3094.72	2.53	0	-428	3196	3167	3136	3107	3076	3170	3110	80	940	500	1940	5	1	15928000	495	23.88	0.74	12	0.17	130.00	4168.00	6260	20230825	-50.40	2900	20231020	7.07	3455	-10.13	20240117	2990	3.85	20240329	6260	-50.40	20230825	2900	7.07	20231020	3.33	N	195500	500	79 억		403297	N	N	0	N	00	N
8	20240329	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3115	-25	5	-0.80	74536015	24099	63.51	3140	3145	2990	4080	2200	3140	3092.91	2.53	0	-70	3196	3167	3136	3107	3076	3170	3110	80	940	500	1940	5	1	15928000	496	23.96	0.75	12	0.15	130.00	4168.00	6260	20230825	-50.24	2900	20231020	7.41	3455	-9.84	20240117	2990	4.18	20240329	6260	-50.24	20230825	2900	7.41	20231020	3.33	N	195500	500	79 억		403297	N	N	0	N	00	N
9	20240329	090857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	0	3	0.00	979960	314	0.83	3140	3140	3120	4080	2200	3140	3120.77	2.53	0	-300	3196	3167	3136	3107	3076	3170	3110	80	940	500	1940	5	1	15928000	500	24.15	0.75	12	0.00	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.33	N	195500	500	79 억		403297	N	N	0	N	00	N
10	20240328	160903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	-15	5	-0.48	118309975	37724	61.04	3140	3165	3105	4100	2210	3155	3136.20	2.60	0	-10612	3221	3187	3161	3127	3101	3175	3115	80	945	500	1950	5	1	15928000	500	24.15	0.75	12	0.24	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.39	N	195500	500	79 억		413902	N	N	0	N	00	N
11	20240328	150904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3105	-50	5	-1.58	114922700	36641	59.28	3140	3165	3105	4100	2210	3155	3136.45	2.60	0	-10320	3221	3187	3161	3127	3101	3175	3115	80	945	500	1950	5	1	15928000	495	23.88	0.74	12	0.23	130.00	4168.00	6260	20230825	-50.40	2900	20231020	7.07	3455	-10.13	20240117	2990	3.85	20240320	6260	-50.40	20230825	2900	7.07	20231020	3.39	N	195500	500	79 억		413902	N	N	0	N	00	N
12	20240328	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	-15	5	-0.48	81848510	26050	42.15	3140	3165	3130	4100	2210	3155	3141.98	2.60	0	-9218	3221	3187	3161	3127	3101	3175	3115	80	945	500	1950	5	1	15928000	500	24.15	0.75	12	0.16	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.39	N	195500	500	79 억		413902	N	N	0	N	00	N
13	20240328	130852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	-20	5	-0.63	79270165	25227	40.82	3140	3165	3130	4100	2210	3155	3142.27	2.60	0	-8750	3221	3187	3161	3127	3101	3175	3115	80	945	500	1950	5	1	15928000	499	24.12	0.75	12	0.16	130.00	4168.00	6260	20230825	-49.92	2900	20231020	8.10	3455	-9.26	20240117	2990	4.85	20240320	6260	-49.92	20230825	2900	8.10	20231020	3.39	N	195500	500	79 억		413902	N	N	0	N	00	N
14	20240328	120857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3145	-10	5	-0.32	67800160	21567	34.89	3140	3165	3130	4100	2210	3155	3143.70	2.60	0	-6678	3221	3187	3161	3127	3101	3175	3115	80	945	500	1950	5	1	15928000	501	24.19	0.75	12	0.14	130.00	4168.00	6260	20230825	-49.76	2900	20231020	8.45	3455	-8.97	20240117	2990	5.18	20240320	6260	-49.76	20230825	2900	8.45	20231020	3.39	N	195500	500	79 억		413902	N	N	0	N	00	N
15	20240328	110859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	-15	5	-0.48	50089615	15915	25.75	3140	3165	3130	4100	2210	3155	3147.32	2.60	0	-6691	3221	3187	3161	3127	3101	3175	3115	80	945	500	1950	5	1	15928000	500	24.15	0.75	12	0.10	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.39	N	195500	500	79 억		413902	N	N	0	N	00	N
16	20240328	100913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3150	-5	5	-0.16	25080235	7951	12.86	3140	3165	3140	4100	2210	3155	3154.35	2.60	0	-3504	3221	3187	3161	3127	3101	3175	3115	80	945	500	1950	5	1	15928000	502	24.23	0.76	12	0.05	130.00	4168.00	6260	20230825	-49.68	2900	20231020	8.62	3455	-8.83	20240117	2990	5.35	20240320	6260	-49.68	20230825	2900	8.62	20231020	3.39	N	195500	500	79 억		413902	N	N	0	N	00	N
17	20240328	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3165	10	2	0.32	2722875	864	1.40	3140	3165	3140	4100	2210	3155	3151.48	2.60	0	319	3221	3187	3161	3127	3101	3175	3115	80	945	500	1950	5	1	15928000	504	24.35	0.76	12	0.01	130.00	4168.00	6260	20230825	-49.44	2900	20231020	9.14	3455	-8.39	20240117	2990	5.85	20240320	6260	-49.44	20230825	2900	9.14	20231020	3.39	N	195500	500	79 억		413902	N	N	0	N	00	N
18	20240327	160907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3155	-10	5	-0.32	193939915	61339	51.05	3165	3195	3135	4110	2220	3165	3161.78	2.68	0	-11400	3241	3202	3146	3107	3051	3222	3127	80	945	500	1960	5	1	15928000	503	24.27	0.76	12	0.39	130.00	4168.00	6260	20230825	-49.60	2900	20231020	8.79	3455	-8.68	20240117	2990	5.52	20240320	6260	-49.60	20230825	2900	8.79	20231020	3.52	N	195500	500	79 억		426376	N	N	0	N	00	N
19	20240327	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3160	-5	5	-0.16	184058415	58208	48.44	3165	3195	3135	4110	2220	3165	3162.08	2.68	0	-10557	3241	3202	3146	3107	3051	3222	3127	80	945	500	1960	5	1	15928000	503	24.31	0.76	12	0.37	130.00	4168.00	6260	20230825	-49.52	2900	20231020	8.97	3455	-8.54	20240117	2990	5.69	20240320	6260	-49.52	20230825	2900	8.97	20231020	3.52	N	195500	500	79 억		426376	N	N	0	N	00	N
20	20240327	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3170	5	2	0.16	165470575	52331	43.55	3165	3195	3135	4110	2220	3165	3162.00	2.68	0	-8067	3241	3202	3146	3107	3051	3222	3127	80	945	500	1960	5	1	15928000	505	24.38	0.76	12	0.33	130.00	4168.00	6260	20230825	-49.36	2900	20231020	9.31	3455	-8.25	20240117	2990	6.02	20240320	6260	-49.36	20230825	2900	9.31	20231020	3.52	N	195500	500	79 억		426376	N	N	0	N	00	N
21	20240327	130907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3170	5	2	0.16	156046710	49354	41.07	3165	3195	3135	4110	2220	3165	3161.78	2.68	0	-7335	3241	3202	3146	3107	3051	3222	3127	80	945	500	1960	5	1	15928000	505	24.38	0.76	12	0.31	130.00	4168.00	6260	20230825	-49.36	2900	20231020	9.31	3455	-8.25	20240117	2990	6.02	20240320	6260	-49.36	20230825	2900	9.31	20231020	3.52	N	195500	500	79 억		426376	N	N	0	N	00	N
22	20240327	120907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3155	-10	5	-0.32	87806600	27868	23.19	3165	3185	3135	4110	2220	3165	3150.80	2.68	0	-4823	3241	3202	3146	3107	3051	3222	3127	80	945	500	1960	5	1	15928000	503	24.27	0.76	12	0.17	130.00	4168.00	6260	20230825	-49.60	2900	20231020	8.79	3455	-8.68	20240117	2990	5.52	20240320	6260	-49.60	20230825	2900	8.79	20231020	3.52	N	195500	500	79 억		426376	N	N	0	N	00	N
23	20240327	110905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	-25	5	-0.79	54442600	17314	14.41	3165	3165	3135	4110	2220	3165	3144.43	2.68	0	-3325	3241	3202	3146	3107	3051	3222	3127	80	945	500	1960	5	1	15928000	500	24.15	0.75	12	0.11	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.52	N	195500	500	79 억		426376	N	N	0	N	00	N
24	20240327	100902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3150	-15	5	-0.47	25193885	8000	6.66	3165	3165	3140	4110	2220	3165	3149.24	2.68	0	-1352	3241	3202	3146	3107	3051	3222	3127	80	945	500	1960	5	1	15928000	502	24.23	0.76	12	0.05	130.00	4168.00	6260	20230825	-49.68	2900	20231020	8.62	3455	-8.83	20240117	2990	5.35	20240320	6260	-49.68	20230825	2900	8.62	20231020	3.52	N	195500	500	79 억		426376	N	N	0	N	00	N
25	20240327	090907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3145	-20	5	-0.63	8101455	2571	2.14	3165	3165	3140	4110	2220	3165	3151.09	2.68	0	32	3241	3202	3146	3107	3051	3222	3127	80	945	500	1960	5	1	15928000	501	24.19	0.75	12	0.02	130.00	4168.00	6260	20230825	-49.76	2900	20231020	8.45	3455	-8.97	20240117	2990	5.18	20240320	6260	-49.76	20230825	2900	8.45	20231020	3.52	N	195500	500	79 억		426376	N	N	0	N	00	N
26	20240326	160801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3165	35	2	1.12	373711730	119140	120.23	3115	3185	3090	4065	2195	3130	3136.73	2.54	0	21185	3166	3147	3111	3092	3056	3157	3102	80	935	500	1940	5	1	15928000	504	24.35	0.76	12	0.75	130.00	4168.00	6260	20230825	-49.44	2900	20231020	9.14	3455	-8.39	20240117	2990	5.85	20240320	6260	-49.44	20230825	2900	9.14	20231020	3.38	N	195500	500	79 억		405314	N	N	0	N	00	N
27	20240326	150855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3160	30	2	0.96	359971340	114798	115.85	3115	3185	3090	4065	2195	3130	3135.69	2.54	0	20876	3166	3147	3111	3092	3056	3157	3102	80	935	500	1940	5	1	15928000	503	24.31	0.76	12	0.72	130.00	4168.00	6260	20230825	-49.52	2900	20231020	8.97	3455	-8.54	20240117	2990	5.69	20240320	6260	-49.52	20230825	2900	8.97	20231020	3.38	N	195500	500	79 억		405314	N	N	0	N	00	N
28	20240326	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3150	20	2	0.64	307476060	98152	99.05	3115	3185	3090	4065	2195	3130	3132.65	2.54	0	21588	3166	3147	3111	3092	3056	3157	3102	80	935	500	1940	5	1	15928000	502	24.23	0.76	12	0.62	130.00	4168.00	6260	20230825	-49.68	2900	20231020	8.62	3455	-8.83	20240117	2990	5.35	20240320	6260	-49.68	20230825	2900	8.62	20231020	3.38	N	195500	500	79 억		405314	N	N	0	N	00	N
29	20240326	130849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3145	15	2	0.48	282793475	90305	91.13	3115	3185	3090	4065	2195	3130	3131.54	2.54	0	19403	3166	3147	3111	3092	3056	3157	3102	80	935	500	1940	5	1	15928000	501	24.19	0.75	12	0.57	130.00	4168.00	6260	20230825	-49.76	2900	20231020	8.45	3455	-8.97	20240117	2990	5.18	20240320	6260	-49.76	20230825	2900	8.45	20231020	3.38	N	195500	500	79 억		405314	N	N	0	N	00	N
30	20240326	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	10	2	0.32	251846275	80467	81.20	3115	3185	3090	4065	2195	3130	3129.81	2.54	0	16425	3166	3147	3111	3092	3056	3157	3102	80	935	500	1940	5	1	15928000	500	24.15	0.75	12	0.51	130.00	4168.00	6260	20230825	-49.84	2900	20231020	8.28	3455	-9.12	20240117	2990	5.02	20240320	6260	-49.84	20230825	2900	8.28	20231020	3.38	N	195500	500	79 억		405314	N	N	0	N	00	N
31	20240326	110845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	5	2	0.16	237871285	76011	76.71	3115	3185	3090	4065	2195	3130	3129.43	2.54	0	15378	3166	3147	3111	3092	3056	3157	3102	80	935	500	1940	5	1	15928000	499	24.12	0.75	12	0.48	130.00	4168.00	6260	20230825	-49.92	2900	20231020	8.10	3455	-9.26	20240117	2990	4.85	20240320	6260	-49.92	20230825	2900	8.10	20231020	3.38	N	195500	500	79 억		405314	N	N	0	N	00	N
32	20240326	100855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3150	20	2	0.64	218256760	69764	70.40	3115	3185	3090	4065	2195	3130	3128.50	2.54	0	11203	3166	3147	3111	3092	3056	3157	3102	80	935	500	1940	5	1	15928000	502	24.23	0.76	12	0.44	130.00	4168.00	6260	20230825	-49.68	2900	20231020	8.62	3455	-8.83	20240117	2990	5.35	20240320	6260	-49.68	20230825	2900	8.62	20231020	3.38	N	195500	500	79 억		405314	N	N	0	N	00	N
33	20240326	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3115	-15	5	-0.48	10005830	3212	3.24	3115	3130	3110	4065	2195	3130	3115.14	2.54	0	-56	3166	3147	3111	3092	3056	3157	3102	80	935	500	1940	5	1	15928000	496	23.96	0.75	12	0.02	130.00	4168.00	6260	20230825	-50.24	2900	20231020	7.41	3455	-9.84	20240117	2990	4.18	20240320	6260	-50.24	20230825	2900	7.41	20231020	3.38	N	195500	500	79 억		405314	N	N	0	N	00	N
34	20240325	160925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	35	2	1.13	305200730	98278	168.80	3095	3130	3075	4020	2170	3095	3105.47	2.30	0	39022	3145	3120	3070	3045	2995	3132	3057	80	925	500	1910	5	1	15928000	499	24.08	0.75	12	0.62	130.00	4168.00	6260	20230825	-50.00	2900	20231020	7.93	3455	-9.41	20240117	2990	4.68	20240320	6260	-50.00	20230825	2900	7.93	20231020	3.42	N	195500	500	79 억		365895	N	N	0	N	00	N
35	20240325	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	25	2	0.81	298493660	96130	165.12	3095	3130	3075	4020	2170	3095	3105.10	2.30	0	39004	3145	3120	3070	3045	2995	3132	3057	80	925	500	1910	5	1	15928000	497	24.00	0.75	12	0.60	130.00	4168.00	6260	20230825	-50.16	2900	20231020	7.59	3455	-9.70	20240117	2990	4.35	20240320	6260	-50.16	20230825	2900	7.59	20231020	3.42	N	195500	500	79 억		365895	N	N	0	N	00	N
36	20240325	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	25	2	0.81	242599690	78224	134.36	3095	3120	3075	4020	2170	3095	3101.35	2.30	0	36997	3145	3120	3070	3045	2995	3132	3057	80	925	500	1910	5	1	15928000	497	24.00	0.75	12	0.49	130.00	4168.00	6260	20230825	-50.16	2900	20231020	7.59	3455	-9.70	20240117	2990	4.35	20240320	6260	-50.16	20230825	2900	7.59	20231020	3.42	N	195500	500	79 억		365895	N	N	0	N	00	N
37	20240325	130925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	5	2	0.16	135984790	44001	75.58	3095	3110	3075	4020	2170	3095	3090.49	2.30	0	13447	3145	3120	3070	3045	2995	3132	3057	80	925	500	1910	5	1	15928000	494	23.85	0.74	12	0.28	130.00	4168.00	6260	20230825	-50.48	2900	20231020	6.90	3455	-10.27	20240117	2990	3.68	20240320	6260	-50.48	20230825	2900	6.90	20231020	3.42	N	195500	500	79 억		365895	N	N	0	N	00	N
38	20240325	120928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	5	2	0.16	113421365	36721	63.07	3095	3100	3075	4020	2170	3095	3088.73	2.30	0	10850	3145	3120	3070	3045	2995	3132	3057	80	925	500	1910	5	1	15928000	494	23.85	0.74	12	0.23	130.00	4168.00	6260	20230825	-50.48	2900	20231020	6.90	3455	-10.27	20240117	2990	3.68	20240320	6260	-50.48	20230825	2900	6.90	20231020	3.42	N	195500	500	79 억		365895	N	N	0	N	00	N
39	20240325	110926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	-10	5	-0.32	101227205	32772	56.29	3095	3100	3075	4020	2170	3095	3088.83	2.30	0	9754	3145	3120	3070	3045	2995	3132	3057	80	925	500	1910	5	1	15928000	491	23.73	0.74	12	0.21	130.00	4168.00	6260	20230825	-50.72	2900	20231020	6.38	3455	-10.71	20240117	2990	3.18	20240320	6260	-50.72	20230825	2900	6.38	20231020	3.42	N	195500	500	79 억		365895	N	N	0	N	00	N
40	20240325	100926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3090	-5	5	-0.16	52754190	17091	29.36	3095	3100	3075	4020	2170	3095	3086.66	2.30	0	6141	3145	3120	3070	3045	2995	3132	3057	80	925	500	1910	5	1	15928000	492	23.77	0.74	12	0.11	130.00	4168.00	6260	20230825	-50.64	2900	20231020	6.55	3455	-10.56	20240117	2990	3.34	20240320	6260	-50.64	20230825	2900	6.55	20231020	3.42	N	195500	500	79 억		365895	N	N	0	N	00	N
41	20240325	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3095	0	3	0.00	2822640	912	1.57	3095	3095	3095	4020	2170	3095	3095.00	2.30	0	-81	3145	3120	3070	3045	2995	3132	3057	80	925	500	1910	5	1	15928000	493	23.81	0.74	12	0.01	130.00	4168.00	6260	20230825	-50.56	2900	20231020	6.72	3455	-10.42	20240117	2990	3.51	20240320	6260	-50.56	20230825	2900	6.72	20231020	3.42	N	195500	500	79 억		365895	N	N	0	N	00	N
42	20240322	160928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3095	55	2	1.81	178482000	58139	148.34	3050	3095	3020	3950	2130	3040	3069.92	2.30	0	141	3053	3046	3033	3026	3013	3050	3030	80	910	500	1880	5	1	15928000	493	23.81	0.74	12	0.37	130.00	4168.00	6260	20230825	-50.56	2900	20231020	6.72	3455	-10.42	20240117	2990	3.51	20240320	6260	-50.56	20230825	2900	6.72	20231020	3.38	N	195500	500	79 억		365754	N	N	0	N	00	N
43	20240322	150929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3095	55	2	1.81	169552655	55253	140.97	3050	3095	3020	3950	2130	3040	3068.66	2.30	0	868	3053	3046	3033	3026	3013	3050	3030	80	910	500	1880	5	1	15928000	493	23.81	0.74	12	0.35	130.00	4168.00	6260	20230825	-50.56	2900	20231020	6.72	3455	-10.42	20240117	2990	3.51	20240320	6260	-50.56	20230825	2900	6.72	20231020	3.38	N	195500	500	79 억		365754	N	N	0	N	00	N
44	20240322	140918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3080	40	2	1.32	113867120	37218	94.96	3050	3090	3020	3950	2130	3040	3059.46	2.30	0	5220	3053	3046	3033	3026	3013	3050	3030	80	910	500	1880	5	1	15928000	491	23.69	0.74	12	0.23	130.00	4168.00	6260	20230825	-50.80	2900	20231020	6.21	3455	-10.85	20240117	2990	3.01	20240320	6260	-50.80	20230825	2900	6.21	20231020	3.38	N	195500	500	79 억		365754	N	N	0	N	00	N
45	20240322	130924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3070	30	2	0.99	108604610	35504	90.59	3050	3090	3020	3950	2130	3040	3058.94	2.30	0	5118	3053	3046	3033	3026	3013	3050	3030	80	910	500	1880	5	1	15928000	489	23.62	0.74	12	0.22	130.00	4168.00	6260	20230825	-50.96	2900	20231020	5.86	3455	-11.14	20240117	2990	2.68	20240320	6260	-50.96	20230825	2900	5.86	20231020	3.38	N	195500	500	79 억		365754	N	N	0	N	00	N
46	20240322	120919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	15	2	0.49	58619410	19238	49.08	3050	3075	3020	3950	2130	3040	3047.06	2.30	0	3188	3053	3046	3033	3026	3013	3050	3030	80	910	500	1880	5	1	15928000	487	23.50	0.73	12	0.12	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.38	N	195500	500	79 억		365754	N	N	0	N	00	N
47	20240322	110927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	15	2	0.49	45220290	14854	37.90	3050	3070	3020	3950	2130	3040	3044.32	2.30	0	2994	3053	3046	3033	3026	3013	3050	3030	80	910	500	1880	5	1	15928000	487	23.50	0.73	12	0.09	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.38	N	195500	500	79 억		365754	N	N	0	N	00	N
48	20240322	100919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	-5	5	-0.16	19587845	6462	16.49	3050	3050	3020	3950	2130	3040	3031.24	2.30	0	-758	3053	3046	3033	3026	3013	3050	3030	80	910	500	1880	5	1	15928000	483	23.35	0.73	12	0.04	130.00	4168.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2990	1.51	20240320	6260	-51.52	20230825	2900	4.66	20231020	3.38	N	195500	500	79 억		365754	N	N	0	N	00	N
49	20240322	090918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	-10	5	-0.33	6484735	2135	5.45	3050	3050	3025	3950	2130	3040	3037.35	2.30	0	-30	3053	3046	3033	3026	3013	3050	3030	80	910	500	1880	5	1	15928000	483	23.31	0.73	12	0.01	130.00	4168.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2990	1.34	20240320	6260	-51.60	20230825	2900	4.48	20231020	3.38	N	195500	500	79 억		365754	N	N	0	N	00	N
50	20240321	160924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	10	2	0.33	117626355	38794	40.44	3030	3040	3020	3935	2125	3030	3032.08	2.27	0	4301	3110	3070	3030	2990	2950	3050	2970	80	905	500	1870	5	1	15928000	484	23.38	0.73	12	0.24	130.00	4168.00	6260	20230825	-51.44	2900	20231020	4.83	3455	-12.01	20240117	2990	1.67	20240320	6260	-51.44	20230825	2900	4.83	20231020	3.38	N	195500	500	79 억		361453	N	N	0	N	00	N
51	20240321	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	0	3	0.00	116086105	38287	39.92	3030	3040	3020	3935	2125	3030	3032.00	2.27	0	4241	3110	3070	3030	2990	2950	3050	2970	80	905	500	1870	5	1	15928000	483	23.31	0.73	12	0.24	130.00	4168.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2990	1.34	20240320	6260	-51.60	20230825	2900	4.48	20231020	3.38	N	195500	500	79 억		361453	N	N	0	N	00	N
52	20240321	140919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	5	2	0.17	90661710	29898	31.17	3030	3040	3025	3935	2125	3030	3032.37	2.27	0	3650	3110	3070	3030	2990	2950	3050	2970	80	905	500	1870	5	1	15928000	483	23.35	0.73	12	0.19	130.00	4168.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2990	1.51	20240320	6260	-51.52	20230825	2900	4.66	20231020	3.38	N	195500	500	79 억		361453	N	N	0	N	00	N
53	20240321	130908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	5	2	0.17	59642215	19659	20.50	3030	3040	3025	3935	2125	3030	3033.84	2.27	0	3049	3110	3070	3030	2990	2950	3050	2970	80	905	500	1870	5	1	15928000	483	23.35	0.73	12	0.12	130.00	4168.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2990	1.51	20240320	6260	-51.52	20230825	2900	4.66	20231020	3.38	N	195500	500	79 억		361453	N	N	0	N	00	N
54	20240321	120922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	10	2	0.33	29144490	9611	10.02	3030	3040	3025	3935	2125	3030	3032.41	2.27	0	260	3110	3070	3030	2990	2950	3050	2970	80	905	500	1870	5	1	15928000	484	23.38	0.73	12	0.06	130.00	4168.00	6260	20230825	-51.44	2900	20231020	4.83	3455	-12.01	20240117	2990	1.67	20240320	6260	-51.44	20230825	2900	4.83	20231020	3.38	N	195500	500	79 억		361453	N	N	0	N	00	N
55	20240321	110919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	5	2	0.17	25271910	8335	8.69	3030	3040	3025	3935	2125	3030	3032.02	2.27	0	169	3110	3070	3030	2990	2950	3050	2970	80	905	500	1870	5	1	15928000	483	23.35	0.73	12	0.05	130.00	4168.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2990	1.51	20240320	6260	-51.52	20230825	2900	4.66	20231020	3.38	N	195500	500	79 억		361453	N	N	0	N	00	N
56	20240321	100923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	5	2	0.17	10163070	3352	3.49	3030	3040	3030	3935	2125	3030	3031.94	2.27	0	-69	3110	3070	3030	2990	2950	3050	2970	80	905	500	1870	5	1	15928000	483	23.35	0.73	12	0.02	130.00	4168.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2990	1.51	20240320	6260	-51.52	20230825	2900	4.66	20231020	3.38	N	195500	500	79 억		361453	N	N	0	N	00	N
57	20240321	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	5	2	0.17	1055755	348	0.36	3030	3035	3030	3935	2125	3030	3033.78	2.27	0	4	3110	3070	3030	2990	2950	3050	2970	80	905	500	1870	5	1	15928000	483	23.35	0.73	12	0.00	130.00	4168.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2990	1.51	20240320	6260	-51.52	20230825	2900	4.66	20231020	3.38	N	195500	500	79 억		361453	N	N	0	N	00	N
58	20240320	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	-5	5	-0.16	287664650	95264	434.50	3035	3070	2990	3945	2125	3035	3019.66	2.28	0	-1330	3051	3042	3026	3017	3001	3047	3022	80	910	500	1880	5	1	15928000	483	-189.38	0.74	12	0.60	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2990	1.34	20240320	6260	-51.60	20230825	2900	4.48	20231020	3.42	N	195500	500	79 억		362783	N	N	0	N	00	N
59	20240320	150914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-15	5	-0.49	235472465	78019	355.84	3035	3070	2990	3945	2125	3035	3018.14	2.28	0	3796	3051	3042	3026	3017	3001	3047	3022	80	910	500	1880	5	1	15928000	481	-188.75	0.74	12	0.49	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2990	1.00	20240320	6260	-51.76	20230825	2900	4.14	20231020	3.42	N	195500	500	79 억		362783	N	N	0	N	00	N
60	20240320	140918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	-10	5	-0.33	229514310	76042	346.83	3035	3070	2990	3945	2125	3035	3018.26	2.28	0	4292	3051	3042	3026	3017	3001	3047	3022	80	910	500	1880	5	1	15928000	482	-189.06	0.74	12	0.48	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2990	1.17	20240320	6260	-51.68	20230825	2900	4.31	20231020	3.42	N	195500	500	79 억		362783	N	N	0	N	00	N
61	20240320	130918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-15	5	-0.49	207141265	68643	313.08	3035	3070	2990	3945	2125	3035	3017.66	2.28	0	5304	3051	3042	3026	3017	3001	3047	3022	80	910	500	1880	5	1	15928000	481	-188.75	0.74	12	0.43	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2990	1.00	20240320	6260	-51.76	20230825	2900	4.14	20231020	3.42	N	195500	500	79 억		362783	N	N	0	N	00	N
62	20240320	120912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	-5	5	-0.16	174599685	57814	263.69	3035	3070	2990	3945	2125	3035	3020.02	2.28	0	5456	3051	3042	3026	3017	3001	3047	3022	80	910	500	1880	5	1	15928000	483	-189.38	0.74	12	0.36	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2990	1.34	20240320	6260	-51.60	20230825	2900	4.48	20231020	3.42	N	195500	500	79 억		362783	N	N	0	N	00	N
63	20240320	110913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	5	2	0.16	64170425	21149	96.46	3035	3070	3025	3945	2125	3035	3034.21	2.28	0	6443	3051	3042	3026	3017	3001	3047	3022	80	910	500	1880	5	1	15928000	484	-190.00	0.75	12	0.13	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	3455	-12.01	20240117	2995	1.50	20240219	6260	-51.44	20230825	2900	4.83	20231020	3.42	N	195500	500	79 억		362783	N	N	0	N	00	N
64	20240320	100908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	5	2	0.16	46146640	15211	69.38	3035	3070	3025	3945	2125	3035	3033.77	2.28	0	6827	3051	3042	3026	3017	3001	3047	3022	80	910	500	1880	5	1	15928000	484	-190.00	0.75	12	0.10	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	3455	-12.01	20240117	2995	1.50	20240219	6260	-51.44	20230825	2900	4.83	20231020	3.42	N	195500	500	79 억		362783	N	N	0	N	00	N
65	20240320	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	5	2	0.16	26971100	8884	40.52	3035	3070	3030	3945	2125	3035	3035.92	2.28	0	6418	3051	3042	3026	3017	3001	3047	3022	80	910	500	1880	5	1	15928000	484	-190.00	0.75	12	0.06	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	3455	-12.01	20240117	2995	1.50	20240219	6260	-51.44	20230825	2900	4.83	20231020	3.42	N	195500	500	79 억		362783	N	N	0	N	00	N
66	20240319	160902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	25	2	0.83	64616100	21412	85.03	3030	3035	3010	3910	2110	3010	3017.75	2.30	0	-4036	3043	3026	3018	3001	2993	3022	2997	80	900	500	1860	5	1	15928000	483	-189.69	0.75	12	0.13	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2995	1.34	20240219	6260	-51.52	20230825	2900	4.66	20231020	3.35	N	195500	500	79 억		366819	N	N	0	N	00	N
67	20240319	150912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	20	2	0.66	61524840	20391	80.97	3030	3035	3010	3910	2110	3010	3017.25	2.30	0	-3894	3043	3026	3018	3001	2993	3022	2997	80	900	500	1860	5	1	15928000	483	-189.38	0.74	12	0.13	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.35	N	195500	500	79 억		366819	N	N	0	N	00	N
68	20240319	140912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	15	2	0.50	49149545	16292	64.69	3030	3030	3010	3910	2110	3010	3016.79	2.30	0	-3061	3043	3026	3018	3001	2993	3022	2997	80	900	500	1860	5	1	15928000	482	-189.06	0.74	12	0.10	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2995	1.00	20240219	6260	-51.68	20230825	2900	4.31	20231020	3.35	N	195500	500	79 억		366819	N	N	0	N	00	N
69	20240319	130841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	20	2	0.66	39981890	13256	52.64	3030	3030	3010	3910	2110	3010	3016.14	2.30	0	-2442	3043	3026	3018	3001	2993	3022	2997	80	900	500	1860	5	1	15928000	483	-189.38	0.74	12	0.08	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.35	N	195500	500	79 억		366819	N	N	0	N	00	N
70	20240319	120906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	10	2	0.33	35166750	11664	46.32	3030	3030	3010	3910	2110	3010	3014.98	2.30	0	-1962	3043	3026	3018	3001	2993	3022	2997	80	900	500	1860	5	1	15928000	481	-188.75	0.74	12	0.07	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.35	N	195500	500	79 억		366819	N	N	0	N	00	N
71	20240319	110908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	5	2	0.17	29093965	9653	38.33	3030	3030	3010	3910	2110	3010	3013.98	2.30	0	-698	3043	3026	3018	3001	2993	3022	2997	80	900	500	1860	5	1	15928000	480	-188.44	0.74	12	0.06	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	3455	-12.74	20240117	2995	0.67	20240219	6260	-51.84	20230825	2900	3.97	20231020	3.35	N	195500	500	79 억		366819	N	N	0	N	00	N
72	20240319	100911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	10	2	0.33	18427380	6116	24.29	3030	3030	3010	3910	2110	3010	3012.98	2.30	0	770	3043	3026	3018	3001	2993	3022	2997	80	900	500	1860	5	1	15928000	481	-188.75	0.74	12	0.04	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.35	N	195500	500	79 억		366819	N	N	0	N	00	N
73	20240319	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	5	2	0.17	168855	56	0.22	3030	3030	3015	3910	2110	3010	3015.27	2.30	0	-45	3043	3026	3018	3001	2993	3022	2997	80	900	500	1860	5	1	15928000	480	-188.44	0.74	12	0.00	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	3455	-12.74	20240117	2995	0.67	20240219	6260	-51.84	20230825	2900	3.97	20231020	3.35	N	195500	500	79 억		366819	N	N	0	N	00	N
74	20240318	160905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-5	5	-0.17	75335660	24894	46.38	3015	3035	3010	3915	2115	3015	3026.40	2.30	0	-226	3071	3042	3021	2992	2971	3032	2982	80	900	500	1860	5	1	15928000	479	-188.12	0.74	12	0.16	-16.00	4069.00	6260	20230825	-51.92	2900	20231020	3.79	3455	-12.88	20240117	2995	0.50	20240219	6260	-51.92	20230825	2900	3.79	20231020	3.34	N	195500	500	79 억		366647	N	N	0	N	00	N
75	20240318	150904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	20	2	0.66	61901710	20445	38.09	3015	3035	3010	3915	2115	3015	3027.76	2.30	0	-217	3071	3042	3021	2992	2971	3032	2982	80	900	500	1860	5	1	15928000	483	-189.69	0.75	12	0.13	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2995	1.34	20240219	6260	-51.52	20230825	2900	4.66	20231020	3.34	N	195500	500	79 억		366647	N	N	0	N	00	N
76	20240318	140905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	15	2	0.50	54524970	18009	33.55	3015	3035	3010	3915	2115	3015	3027.70	2.30	0	-82	3071	3042	3021	2992	2971	3032	2982	80	900	500	1860	5	1	15928000	483	-189.38	0.74	12	0.11	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.34	N	195500	500	79 억		366647	N	N	0	N	00	N
77	20240318	130904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	15	2	0.50	49534450	16359	30.48	3015	3035	3010	3915	2115	3015	3028.01	2.30	0	-77	3071	3042	3021	2992	2971	3032	2982	80	900	500	1860	5	1	15928000	483	-189.38	0.74	12	0.10	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.34	N	195500	500	79 억		366647	N	N	0	N	00	N
78	20240318	120858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	15	2	0.50	46327075	15299	28.50	3015	3035	3010	3915	2115	3015	3028.17	2.30	0	-76	3071	3042	3021	2992	2971	3032	2982	80	900	500	1860	5	1	15928000	483	-189.38	0.74	12	0.10	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.34	N	195500	500	79 억		366647	N	N	0	N	00	N
79	20240318	110906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	20	2	0.66	37761090	12472	23.24	3015	3035	3010	3915	2115	3015	3027.73	2.30	0	384	3071	3042	3021	2992	2971	3032	2982	80	900	500	1860	5	1	15928000	483	-189.69	0.75	12	0.08	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2995	1.34	20240219	6260	-51.52	20230825	2900	4.66	20231020	3.34	N	195500	500	79 억		366647	N	N	0	N	00	N
80	20240318	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	15	2	0.50	22073705	7300	13.60	3015	3035	3010	3915	2115	3015	3023.87	2.30	0	885	3071	3042	3021	2992	2971	3032	2982	80	900	500	1860	5	1	15928000	483	-189.38	0.74	12	0.05	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.34	N	195500	500	79 억		366647	N	N	0	N	00	N
81	20240318	090904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	0	3	0.00	5933240	1968	3.67	3015	3015	3010	3915	2115	3015	3014.85	2.30	0	1809	3071	3042	3021	2992	2971	3032	2982	80	900	500	1860	5	1	15928000	480	-188.44	0.74	12	0.01	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	3455	-12.74	20240117	2995	0.67	20240219	6260	-51.84	20230825	2900	3.97	20231020	3.34	N	195500	500	79 억		366647	N	N	0	N	00	N
82	20240315	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-20	5	-0.66	156662815	51974	170.55	3040	3050	3000	3945	2125	3035	3014.25	2.35	0	-7208	3061	3047	3031	3017	3001	3055	3025	80	910	500	1880	5	1	15928000	480	-188.44	0.74	12	0.33	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	3455	-12.74	20240117	2995	0.67	20240219	6260	-51.84	20230825	2900	3.97	20231020	3.34	N	195500	500	79 억		373855	N	N	0	N	00	N
83	20240315	150824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-15	5	-0.49	134643760	44671	146.59	3040	3050	3000	3945	2125	3035	3014.12	2.35	0	-7052	3061	3047	3031	3017	3001	3055	3025	80	910	500	1880	5	1	15928000	481	-188.75	0.74	12	0.28	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.34	N	195500	500	79 억		373855	N	N	0	N	00	N
84	20240315	140810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-15	5	-0.49	126371335	41931	137.60	3040	3050	3000	3945	2125	3035	3013.79	2.35	0	-6645	3061	3047	3031	3017	3001	3055	3025	80	910	500	1880	5	1	15928000	481	-188.75	0.74	12	0.26	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.34	N	195500	500	79 억		373855	N	N	0	N	00	N
85	20240315	130856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	-10	5	-0.33	123891920	41111	134.91	3040	3050	3000	3945	2125	3035	3013.60	2.35	0	-6528	3061	3047	3031	3017	3001	3055	3025	80	910	500	1880	5	1	15928000	482	-189.06	0.74	12	0.26	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2995	1.00	20240219	6260	-51.68	20230825	2900	4.31	20231020	3.34	N	195500	500	79 억		373855	N	N	0	N	00	N
86	20240315	120856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	-5	5	-0.16	111607435	37051	121.58	3040	3050	3000	3945	2125	3035	3012.27	2.35	0	-4169	3061	3047	3031	3017	3001	3055	3025	80	910	500	1880	5	1	15928000	483	-189.38	0.74	12	0.23	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.34	N	195500	500	79 억		373855	N	N	0	N	00	N
87	20240315	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-15	5	-0.49	110045655	36533	119.88	3040	3050	3000	3945	2125	3035	3012.23	2.35	0	-4396	3061	3047	3031	3017	3001	3055	3025	80	910	500	1880	5	1	15928000	481	-188.75	0.74	12	0.23	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.34	N	195500	500	79 억		373855	N	N	0	N	00	N
88	20240315	100854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	-5	5	-0.16	26858870	8897	29.20	3040	3050	3010	3945	2125	3035	3018.87	2.35	0	-3247	3061	3047	3031	3017	3001	3055	3025	80	910	500	1880	5	1	15928000	483	-189.38	0.74	12	0.06	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.34	N	195500	500	79 억		373855	N	N	0	N	00	N
89	20240315	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	-10	5	-0.33	15434535	5110	16.77	3040	3050	3015	3945	2125	3035	3020.46	2.35	0	-870	3061	3047	3031	3017	3001	3055	3025	80	910	500	1880	5	1	15928000	482	-189.06	0.74	12	0.03	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2995	1.00	20240219	6260	-51.68	20230825	2900	4.31	20231020	3.34	N	195500	500	79 억		373855	N	N	0	N	00	N
90	20240314	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	10	2	0.33	92169895	30473	69.62	3025	3045	3015	3930	2120	3025	3024.64	2.38	0	-4957	3088	3056	3033	3001	2978	3045	2990	80	905	500	1870	5	1	15928000	483	-189.69	0.75	12	0.19	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2995	1.34	20240219	6260	-51.52	20230825	2900	4.66	20231020	3.34	N	195500	500	79 억		378812	N	N	0	N	00	N
91	20240314	150849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	5	2	0.17	89714365	29663	67.77	3025	3045	3015	3930	2120	3025	3024.45	2.38	0	-4938	3088	3056	3033	3001	2978	3045	2990	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.19	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.34	N	195500	500	79 억		378812	N	N	0	N	00	N
92	20240314	140850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	5	2	0.17	77117825	25504	58.26	3025	3045	3015	3930	2120	3025	3023.75	2.38	0	-4472	3088	3056	3033	3001	2978	3045	2990	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.16	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.34	N	195500	500	79 억		378812	N	N	0	N	00	N
93	20240314	130846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-5	5	-0.17	45902150	15186	34.69	3025	3045	3015	3930	2120	3025	3022.66	2.38	0	-4777	3088	3056	3033	3001	2978	3045	2990	80	905	500	1870	5	1	15928000	481	-188.75	0.74	12	0.10	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.34	N	195500	500	79 억		378812	N	N	0	N	00	N
94	20240314	120847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-5	5	-0.17	43548405	14407	32.91	3025	3045	3015	3930	2120	3025	3022.73	2.38	0	-4777	3088	3056	3033	3001	2978	3045	2990	80	905	500	1870	5	1	15928000	481	-188.75	0.74	12	0.09	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.34	N	195500	500	79 억		378812	N	N	0	N	00	N
95	20240314	110848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	0	3	0.00	30654510	10140	23.16	3025	3045	3015	3930	2120	3025	3023.13	2.38	0	-4206	3088	3056	3033	3001	2978	3045	2990	80	905	500	1870	5	1	15928000	482	-189.06	0.74	12	0.06	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2995	1.00	20240219	6260	-51.68	20230825	2900	4.31	20231020	3.34	N	195500	500	79 억		378812	N	N	0	N	00	N
96	20240314	100855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-5	5	-0.17	22776355	7533	17.21	3025	3045	3015	3930	2120	3025	3023.54	2.38	0	-2280	3088	3056	3033	3001	2978	3045	2990	80	905	500	1870	5	1	15928000	481	-188.75	0.74	12	0.05	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.34	N	195500	500	79 억		378812	N	N	0	N	00	N
97	20240314	090851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3045	20	2	0.66	3695115	1225	2.80	3025	3045	3015	3930	2120	3025	3016.42	2.38	0	708	3088	3056	3033	3001	2978	3045	2990	80	905	500	1870	5	1	15928000	485	-190.31	0.75	12	0.01	-16.00	4069.00	6260	20230825	-51.36	2900	20231020	5.00	3455	-11.87	20240117	2995	1.67	20240219	6260	-51.36	20230825	2900	5.00	20231020	3.34	N	195500	500	79 억		378812	N	N	0	N	00	N
98	20240313	160838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	-5	5	-0.17	131461990	43400	114.12	3045	3065	3010	3935	2125	3030	3029.08	2.40	0	-3044	3053	3041	3023	3011	2993	3047	3017	80	905	500	1870	5	1	15928000	482	-189.06	0.74	12	0.27	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2995	1.00	20240219	6260	-51.68	20230825	2900	4.31	20231020	3.33	N	195500	500	79 억		382185	N	N	0	N	00	N
99	20240313	150841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	-5	5	-0.17	106780520	35219	92.61	3045	3065	3010	3935	2125	3030	3031.90	2.40	0	-5029	3053	3041	3023	3011	2993	3047	3017	80	905	500	1870	5	1	15928000	482	-189.06	0.74	12	0.22	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2995	1.00	20240219	6260	-51.68	20230825	2900	4.31	20231020	3.33	N	195500	500	79 억		382185	N	N	0	N	00	N
100	20240313	140843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	0	3	0.00	89595145	29569	77.75	3045	3045	3010	3935	2125	3030	3030.04	2.40	0	-3767	3053	3041	3023	3011	2993	3047	3017	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.19	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.33	N	195500	500	79 억		382185	N	N	0	N	00	N
101	20240313	130847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3045	15	2	0.50	79221405	26144	68.75	3045	3045	3010	3935	2125	3030	3030.19	2.40	0	-1533	3053	3041	3023	3011	2993	3047	3017	80	905	500	1870	5	1	15928000	485	-190.31	0.75	12	0.16	-16.00	4069.00	6260	20230825	-51.36	2900	20231020	5.00	3455	-11.87	20240117	2995	1.67	20240219	6260	-51.36	20230825	2900	5.00	20231020	3.33	N	195500	500	79 억		382185	N	N	0	N	00	N
102	20240313	120842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	10	2	0.33	69180340	22840	60.06	3045	3045	3010	3935	2125	3030	3028.91	2.40	0	-1054	3053	3041	3023	3011	2993	3047	3017	80	905	500	1870	5	1	15928000	484	-190.00	0.75	12	0.14	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	3455	-12.01	20240117	2995	1.50	20240219	6260	-51.44	20230825	2900	4.83	20231020	3.33	N	195500	500	79 억		382185	N	N	0	N	00	N
103	20240313	110840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	5	2	0.17	55457950	18323	48.18	3045	3045	3010	3935	2125	3030	3026.69	2.40	0	-1072	3053	3041	3023	3011	2993	3047	3017	80	905	500	1870	5	1	15928000	483	-189.69	0.75	12	0.12	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2995	1.34	20240219	6260	-51.52	20230825	2900	4.66	20231020	3.33	N	195500	500	79 억		382185	N	N	0	N	00	N
104	20240313	100836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-15	5	-0.50	42501595	14041	36.92	3045	3045	3010	3935	2125	3030	3026.96	2.40	0	-2313	3053	3041	3023	3011	2993	3047	3017	80	905	500	1870	5	1	15928000	480	-188.44	0.74	12	0.09	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	3455	-12.74	20240117	2995	0.67	20240219	6260	-51.84	20230825	2900	3.97	20231020	3.33	N	195500	500	79 억		382185	N	N	0	N	00	N
105	20240313	090844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	0	3	0.00	13426960	4427	11.64	3045	3045	3030	3935	2125	3030	3032.97	2.40	0	-677	3053	3041	3023	3011	2993	3047	3017	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.03	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.33	N	195500	500	79 억		382185	N	N	0	N	00	N
106	20240312	160830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	10	2	0.33	114489175	38020	154.98	3010	3035	3005	3925	2115	3020	3011.29	2.45	0	-7386	3056	3037	3021	3002	2986	3030	2995	80	905	500	1870	5	1	15928000	483	-189.38	0.74	12	0.24	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.30	N	195500	500	79 억		389950	N	N	0	N	00	N
107	20240312	150829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	0	3	0.00	103385565	34339	139.98	3010	3035	3005	3925	2115	3020	3010.73	2.45	0	-7402	3056	3037	3021	3002	2986	3030	2995	80	905	500	1870	5	1	15928000	481	-188.75	0.74	12	0.22	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.30	N	195500	500	79 억		389950	N	N	0	N	00	N
108	20240312	140820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-10	5	-0.33	81894075	27199	110.87	3010	3035	3005	3925	2115	3020	3010.92	2.45	0	-7388	3056	3037	3021	3002	2986	3030	2995	80	905	500	1870	5	1	15928000	479	-188.12	0.74	12	0.17	-16.00	4069.00	6260	20230825	-51.92	2900	20231020	3.79	3455	-12.88	20240117	2995	0.50	20240219	6260	-51.92	20230825	2900	3.79	20231020	3.30	N	195500	500	79 억		389950	N	N	0	N	00	N
109	20240312	130749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-10	5	-0.33	68628175	22792	92.91	3010	3035	3005	3925	2115	3020	3011.06	2.45	0	-6200	3056	3037	3021	3002	2986	3030	2995	80	905	500	1870	5	1	15928000	479	-188.12	0.74	12	0.14	-16.00	4069.00	6260	20230825	-51.92	2900	20231020	3.79	3455	-12.88	20240117	2995	0.50	20240219	6260	-51.92	20230825	2900	3.79	20231020	3.30	N	195500	500	79 억		389950	N	N	0	N	00	N
110	20240312	120831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-5	5	-0.17	49905710	16568	67.54	3010	3035	3010	3925	2115	3020	3012.17	2.45	0	-5628	3056	3037	3021	3002	2986	3030	2995	80	905	500	1870	5	1	15928000	480	-188.44	0.74	12	0.10	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	3455	-12.74	20240117	2995	0.67	20240219	6260	-51.84	20230825	2900	3.97	20231020	3.30	N	195500	500	79 억		389950	N	N	0	N	00	N
111	20240312	110830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	0	3	0.00	31534310	10466	42.66	3010	3035	3010	3925	2115	3020	3013.02	2.45	0	-5179	3056	3037	3021	3002	2986	3030	2995	80	905	500	1870	5	1	15928000	481	-188.75	0.74	12	0.07	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.30	N	195500	500	79 억		389950	N	N	0	N	00	N
112	20240312	100831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	0	3	0.00	21774075	7227	29.46	3010	3035	3010	3925	2115	3020	3012.88	2.45	0	-3938	3056	3037	3021	3002	2986	3030	2995	80	905	500	1870	5	1	15928000	481	-188.75	0.74	12	0.05	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.30	N	195500	500	79 억		389950	N	N	0	N	00	N
113	20240312	090830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-10	5	-0.33	2990165	993	4.05	3010	3015	3010	3925	2115	3020	3011.24	2.45	0	-593	3056	3037	3021	3002	2986	3030	2995	80	905	500	1870	5	1	15928000	479	-188.12	0.74	12	0.01	-16.00	4069.00	6260	20230825	-51.92	2900	20231020	3.79	3455	-12.88	20240117	2995	0.50	20240219	6260	-51.92	20230825	2900	3.79	20231020	3.30	N	195500	500	79 억		389950	N	N	0	N	00	N
114	20240311	160828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	10	2	0.33	73896485	24469	35.23	3030	3040	3005	3910	2110	3010	3020.00	2.43	0	3349	3070	3040	3020	2990	2970	3030	2980	80	900	500	1860	5	1	15928000	481	-188.75	0.74	12	0.15	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.31	N	195500	500	79 억		386629	N	N	0	N	00	N
115	20240311	150825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	5	2	0.17	72751960	24090	34.68	3030	3040	3005	3910	2110	3010	3020.01	2.43	0	3327	3070	3040	3020	2990	2970	3030	2980	80	900	500	1860	5	1	15928000	480	-188.44	0.74	12	0.15	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	3455	-12.74	20240117	2995	0.67	20240219	6260	-51.84	20230825	2900	3.97	20231020	3.31	N	195500	500	79 억		386629	N	N	0	N	00	N
116	20240311	140823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	10	2	0.33	62573790	20717	29.83	3030	3040	3005	3910	2110	3010	3020.41	2.43	0	3335	3070	3040	3020	2990	2970	3030	2980	80	900	500	1860	5	1	15928000	481	-188.75	0.74	12	0.13	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.31	N	195500	500	79 억		386629	N	N	0	N	00	N
117	20240311	130825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	10	2	0.33	51816520	17157	24.70	3030	3040	3005	3910	2110	3010	3020.14	2.43	0	3335	3070	3040	3020	2990	2970	3030	2980	80	900	500	1860	5	1	15928000	481	-188.75	0.74	12	0.11	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.31	N	195500	500	79 억		386629	N	N	0	N	00	N
118	20240311	120826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	15	2	0.50	44244080	14658	21.10	3030	3040	3005	3910	2110	3010	3018.43	2.43	0	3408	3070	3040	3020	2990	2970	3030	2980	80	900	500	1860	5	1	15928000	482	-189.06	0.74	12	0.09	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2995	1.00	20240219	6260	-51.68	20230825	2900	4.31	20231020	3.31	N	195500	500	79 억		386629	N	N	0	N	00	N
119	20240311	110823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	15	2	0.50	41866035	13872	19.97	3030	3040	3005	3910	2110	3010	3018.02	2.43	0	3503	3070	3040	3020	2990	2970	3030	2980	80	900	500	1860	5	1	15928000	482	-189.06	0.74	12	0.09	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2995	1.00	20240219	6260	-51.68	20230825	2900	4.31	20231020	3.31	N	195500	500	79 억		386629	N	N	0	N	00	N
120	20240311	100813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	25	2	0.83	36360660	12055	17.36	3030	3040	3005	3910	2110	3010	3016.23	2.43	0	3381	3070	3040	3020	2990	2970	3030	2980	80	900	500	1860	5	1	15928000	483	-189.69	0.75	12	0.08	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2995	1.34	20240219	6260	-51.52	20230825	2900	4.66	20231020	3.31	N	195500	500	79 억		386629	N	N	0	N	00	N
121	20240311	090818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-5	5	-0.17	2545145	845	1.22	3030	3030	3005	3910	2110	3010	3012.01	2.43	0	-38	3070	3040	3020	2990	2970	3030	2980	80	900	500	1860	5	1	15928000	479	-187.81	0.74	12	0.01	-16.00	4069.00	6260	20230825	-52.00	2900	20231020	3.62	3455	-13.02	20240117	2995	0.33	20240219	6260	-52.00	20230825	2900	3.62	20231020	3.31	N	195500	500	79 억		386629	N	N	0	N	00	N
122	20240308	160823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-10	5	-0.33	208060100	68902	172.74	3030	3050	3000	3925	2115	3020	3019.66	2.45	0	-3771	3080	3050	3035	3005	2990	3042	2997	80	905	500	1870	5	1	15928000	479	-188.12	0.74	12	0.43	-16.00	4069.00	6260	20230825	-51.92	2900	20231020	3.79	3455	-12.88	20240117	2995	0.50	20240219	6260	-51.92	20230825	2900	3.79	20231020	3.39	N	195500	500	79 억		390463	N	N	0	N	00	N
123	20240308	150824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	0	3	0.00	201629070	66766	167.38	3030	3050	3000	3925	2115	3020	3019.94	2.45	0	-3809	3080	3050	3035	3005	2990	3042	2997	80	905	500	1870	5	1	15928000	481	-188.75	0.74	12	0.42	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.39	N	195500	500	79 억		390463	N	N	0	N	00	N
124	20240308	140815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-5	5	-0.17	185259415	61328	153.75	3030	3050	3000	3925	2115	3020	3020.80	2.45	0	-3207	3080	3050	3035	3005	2990	3042	2997	80	905	500	1870	5	1	15928000	480	-188.44	0.74	12	0.39	-16.00	4069.00	6260	20230825	-51.84	2900	20231020	3.97	3455	-12.74	20240117	2995	0.67	20240219	6260	-51.84	20230825	2900	3.97	20231020	3.39	N	195500	500	79 억		390463	N	N	0	N	00	N
125	20240308	130814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	0	3	0.00	178752350	59168	148.34	3030	3050	3000	3925	2115	3020	3021.10	2.45	0	-2542	3080	3050	3035	3005	2990	3042	2997	80	905	500	1870	5	1	15928000	481	-188.75	0.74	12	0.37	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.39	N	195500	500	79 억		390463	N	N	0	N	00	N
126	20240308	120815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	5	2	0.17	85323480	28137	70.54	3030	3050	3020	3925	2115	3020	3032.43	2.45	0	-2319	3080	3050	3035	3005	2990	3042	2997	80	905	500	1870	5	1	15928000	482	-189.06	0.74	12	0.18	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2995	1.00	20240219	6260	-51.68	20230825	2900	4.31	20231020	3.39	N	195500	500	79 억		390463	N	N	0	N	00	N
127	20240308	110816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	5	2	0.17	63756700	21013	52.68	3030	3050	3025	3925	2115	3020	3034.16	2.45	0	-2287	3080	3050	3035	3005	2990	3042	2997	80	905	500	1870	5	1	15928000	482	-189.06	0.74	12	0.13	-16.00	4069.00	6260	20230825	-51.68	2900	20231020	4.31	3455	-12.45	20240117	2995	1.00	20240219	6260	-51.68	20230825	2900	4.31	20231020	3.39	N	195500	500	79 억		390463	N	N	0	N	00	N
128	20240308	100811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3045	25	2	0.83	28864165	9507	23.83	3030	3050	3025	3925	2115	3020	3036.10	2.45	0	-2241	3080	3050	3035	3005	2990	3042	2997	80	905	500	1870	5	1	15928000	485	-190.31	0.75	12	0.06	-16.00	4069.00	6260	20230825	-51.36	2900	20231020	5.00	3455	-11.87	20240117	2995	1.67	20240219	6260	-51.36	20230825	2900	5.00	20231020	3.39	N	195500	500	79 억		390463	N	N	0	N	00	N
129	20240308	090812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3050	30	2	0.99	1111810	366	0.92	3030	3050	3030	3925	2115	3020	3037.73	2.45	0	-2	3080	3050	3035	3005	2990	3042	2997	80	905	500	1870	5	1	15928000	486	-190.62	0.75	12	0.00	-16.00	4069.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2995	1.84	20240219	6260	-51.28	20230825	2900	5.17	20231020	3.39	N	195500	500	79 억		390463	N	N	0	N	00	N
130	20240307	160812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-25	5	-0.82	120346785	39614	79.62	3045	3065	3020	3955	2135	3045	3038.01	2.49	0	-5506	3101	3072	3051	3022	3001	3062	3012	80	910	500	1880	5	1	15928000	481	-188.75	0.74	12	0.25	-16.00	4069.00	6260	20230825	-51.76	2900	20231020	4.14	3455	-12.59	20240117	2995	0.83	20240219	6260	-51.76	20230825	2900	4.14	20231020	3.33	N	195500	500	79 억		396051	N	N	0	N	00	N
131	20240307	150753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	-15	5	-0.49	108258920	35614	71.58	3045	3065	3025	3955	2135	3045	3039.79	2.49	0	-4702	3101	3072	3051	3022	3001	3062	3012	80	910	500	1880	5	1	15928000	483	-189.38	0.74	12	0.22	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.33	N	195500	500	79 억		396051	N	N	0	N	00	N
132	20240307	140759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	-15	5	-0.49	99506570	32722	65.76	3045	3065	3025	3955	2135	3045	3040.97	2.49	0	-3966	3101	3072	3051	3022	3001	3062	3012	80	910	500	1880	5	1	15928000	483	-189.38	0.74	12	0.21	-16.00	4069.00	6260	20230825	-51.60	2900	20231020	4.48	3455	-12.30	20240117	2995	1.17	20240219	6260	-51.60	20230825	2900	4.48	20231020	3.33	N	195500	500	79 억		396051	N	N	0	N	00	N
133	20240307	130803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	-10	5	-0.33	94586810	31097	62.50	3045	3065	3025	3955	2135	3045	3041.67	2.49	0	-3722	3101	3072	3051	3022	3001	3062	3012	80	910	500	1880	5	1	15928000	483	-189.69	0.75	12	0.20	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2995	1.34	20240219	6260	-51.52	20230825	2900	4.66	20231020	3.33	N	195500	500	79 억		396051	N	N	0	N	00	N
134	20240307	120806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	-5	5	-0.16	81743150	26862	53.99	3045	3065	3035	3955	2135	3045	3043.08	2.49	0	-3057	3101	3072	3051	3022	3001	3062	3012	80	910	500	1880	5	1	15928000	484	-190.00	0.75	12	0.17	-16.00	4069.00	6260	20230825	-51.44	2900	20231020	4.83	3455	-12.01	20240117	2995	1.50	20240219	6260	-51.44	20230825	2900	4.83	20231020	3.33	N	195500	500	79 억		396051	N	N	0	N	00	N
135	20240307	110812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3045	0	3	0.00	67661690	22230	44.68	3045	3065	3035	3955	2135	3045	3043.71	2.49	0	-318	3101	3072	3051	3022	3001	3062	3012	80	910	500	1880	5	1	15928000	485	-190.31	0.75	12	0.14	-16.00	4069.00	6260	20230825	-51.36	2900	20231020	5.00	3455	-11.87	20240117	2995	1.67	20240219	6260	-51.36	20230825	2900	5.00	20231020	3.33	N	195500	500	79 억		396051	N	N	0	N	00	N
136	20240307	100805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	10	2	0.33	41895900	13759	27.65	3045	3065	3040	3955	2135	3045	3044.98	2.49	0	1628	3101	3072	3051	3022	3001	3062	3012	80	910	500	1880	5	1	15928000	487	-190.94	0.75	12	0.09	-16.00	4069.00	6260	20230825	-51.20	2900	20231020	5.34	3455	-11.58	20240117	2995	2.00	20240219	6260	-51.20	20230825	2900	5.34	20231020	3.33	N	195500	500	79 억		396051	N	N	0	N	00	N
137	20240307	090808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3065	20	2	0.66	21327110	7002	14.07	3045	3065	3045	3955	2135	3045	3045.86	2.49	0	4377	3101	3072	3051	3022	3001	3062	3012	80	910	500	1880	5	1	15928000	488	-191.56	0.75	12	0.04	-16.00	4069.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2995	2.34	20240219	6260	-51.04	20230825	2900	5.69	20231020	3.33	N	195500	500	79 억		396051	N	N	0	N	00	N
138	20240306	160802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3045	-15	5	-0.49	152202340	49729	82.79	3050	3080	3030	3975	2145	3060	3060.64	2.57	0	-12449	3123	3091	3073	3041	3023	3082	3032	80	915	500	1890	5	1	15928000	485	-190.31	0.75	12	0.31	-16.00	4069.00	6260	20230825	-51.36	2900	20231020	5.00	3455	-11.87	20240117	2995	1.67	20240219	6260	-51.36	20230825	2900	5.00	20231020	3.31	N	195500	500	79 억		408583	N	N	0	N	00	N
139	20240306	150803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	0	3	0.00	148087305	48379	80.54	3050	3080	3030	3975	2145	3060	3060.98	2.57	0	-12048	3123	3091	3073	3041	3023	3082	3032	80	915	500	1890	5	1	15928000	487	-191.25	0.75	12	0.30	-16.00	4069.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2995	2.17	20240219	6260	-51.12	20230825	2900	5.52	20231020	3.31	N	195500	500	79 억		408583	N	N	0	N	00	N
140	20240306	140807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	0	3	0.00	110124120	35927	59.81	3050	3080	3030	3975	2145	3060	3065.22	2.57	0	-11569	3123	3091	3073	3041	3023	3082	3032	80	915	500	1890	5	1	15928000	487	-191.25	0.75	12	0.23	-16.00	4069.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2995	2.17	20240219	6260	-51.12	20230825	2900	5.52	20231020	3.31	N	195500	500	79 억		408583	N	N	0	N	00	N
141	20240306	130808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3065	5	2	0.16	99001840	32282	53.74	3050	3080	3030	3975	2145	3060	3066.78	2.57	0	-10325	3123	3091	3073	3041	3023	3082	3032	80	915	500	1890	5	1	15928000	488	-191.56	0.75	12	0.20	-16.00	4069.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2995	2.34	20240219	6260	-51.04	20230825	2900	5.69	20231020	3.31	N	195500	500	79 억		408583	N	N	0	N	00	N
142	20240306	120806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	0	3	0.00	85607865	27896	46.44	3050	3080	3030	3975	2145	3060	3068.82	2.57	0	-10038	3123	3091	3073	3041	3023	3082	3032	80	915	500	1890	5	1	15928000	487	-191.25	0.75	12	0.18	-16.00	4069.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2995	2.17	20240219	6260	-51.12	20230825	2900	5.52	20231020	3.31	N	195500	500	79 억		408583	N	N	0	N	00	N
143	20240306	110804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3075	15	2	0.49	84521495	27541	45.85	3050	3080	3030	3975	2145	3060	3068.93	2.57	0	-9772	3123	3091	3073	3041	3023	3082	3032	80	915	500	1890	5	1	15928000	490	-192.19	0.76	12	0.17	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	3455	-11.00	20240117	2995	2.67	20240219	6260	-50.88	20230825	2900	6.03	20231020	3.31	N	195500	500	79 억		408583	N	N	0	N	00	N
144	20240306	100748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3050	-10	5	-0.33	75605995	24625	41.00	3050	3080	3030	3975	2145	3060	3070.29	2.57	0	-9007	3123	3091	3073	3041	3023	3082	3032	80	915	500	1890	5	1	15928000	486	-190.62	0.75	12	0.15	-16.00	4069.00	6260	20230825	-51.28	2900	20231020	5.17	3455	-11.72	20240117	2995	1.84	20240219	6260	-51.28	20230825	2900	5.17	20231020	3.31	N	195500	500	79 억		408583	N	N	0	N	00	N
145	20240306	090802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	-25	5	-0.82	13140575	4316	7.19	3050	3050	3030	3975	2145	3060	3044.62	2.57	0	-2311	3123	3091	3073	3041	3023	3082	3032	80	915	500	1890	5	1	15928000	483	-189.69	0.75	12	0.03	-16.00	4069.00	6260	20230825	-51.52	2900	20231020	4.66	3455	-12.16	20240117	2995	1.34	20240219	6260	-51.52	20230825	2900	4.66	20231020	3.31	N	195500	500	79 억		408583	N	N	0	N	00	N
146	20240305	160759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	-25	5	-0.81	182309100	59334	131.49	3095	3105	3055	4010	2160	3085	3072.59	2.64	0	-11524	3115	3100	3070	3055	3025	3107	3062	80	925	500	1910	5	1	15928000	487	-191.25	0.75	12	0.37	-16.00	4069.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2995	2.17	20240219	6260	-51.12	20230825	2900	5.52	20231020	3.23	N	195500	500	79 억		420496	N	N	0	N	00	N
147	20240305	150758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3065	-20	5	-0.65	167749810	54581	120.96	3095	3105	3055	4010	2160	3085	3073.41	2.64	0	-10423	3115	3100	3070	3055	3025	3107	3062	80	925	500	1910	5	1	15928000	488	-191.56	0.75	12	0.34	-16.00	4069.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2995	2.34	20240219	6260	-51.04	20230825	2900	5.69	20231020	3.23	N	195500	500	79 억		420496	N	N	0	N	00	N
148	20240305	140750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3070	-15	5	-0.49	159884495	52011	115.26	3095	3105	3055	4010	2160	3085	3074.05	2.64	0	-8383	3115	3100	3070	3055	3025	3107	3062	80	925	500	1910	5	1	15928000	489	-191.88	0.75	12	0.33	-16.00	4069.00	6260	20230825	-50.96	2900	20231020	5.86	3455	-11.14	20240117	2995	2.50	20240219	6260	-50.96	20230825	2900	5.86	20231020	3.23	N	195500	500	79 억		420496	N	N	0	N	00	N
149	20240305	130749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3065	-20	5	-0.65	130804580	42513	94.21	3095	3105	3065	4010	2160	3085	3076.81	2.64	0	-7462	3115	3100	3070	3055	3025	3107	3062	80	925	500	1910	5	1	15928000	488	-191.56	0.75	12	0.27	-16.00	4069.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2995	2.34	20240219	6260	-51.04	20230825	2900	5.69	20231020	3.23	N	195500	500	79 억		420496	N	N	0	N	00	N
150	20240305	120751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3065	-20	5	-0.65	98576095	32000	70.91	3095	3105	3065	4010	2160	3085	3080.50	2.64	0	-6737	3115	3100	3070	3055	3025	3107	3062	80	925	500	1910	5	1	15928000	488	-191.56	0.75	12	0.20	-16.00	4069.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2995	2.34	20240219	6260	-51.04	20230825	2900	5.69	20231020	3.23	N	195500	500	79 억		420496	N	N	0	N	00	N
151	20240305	110752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3080	-5	5	-0.16	69811020	22621	50.13	3095	3105	3070	4010	2160	3085	3086.12	2.64	0	-5627	3115	3100	3070	3055	3025	3107	3062	80	925	500	1910	5	1	15928000	491	-192.50	0.76	12	0.14	-16.00	4069.00	6260	20230825	-50.80	2900	20231020	6.21	3455	-10.85	20240117	2995	2.84	20240219	6260	-50.80	20230825	2900	6.21	20231020	3.23	N	195500	500	79 억		420496	N	N	0	N	00	N
152	20240305	100749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	0	3	0.00	45408250	14683	32.54	3095	3105	3075	4010	2160	3085	3092.57	2.64	0	-6477	3115	3100	3070	3055	3025	3107	3062	80	925	500	1910	5	1	15928000	491	-192.81	0.76	12	0.09	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	3455	-10.71	20240117	2995	3.01	20240219	6260	-50.72	20230825	2900	6.38	20231020	3.23	N	195500	500	79 억		420496	N	N	0	N	00	N
153	20240305	090749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	15	2	0.49	20073120	6489	14.38	3095	3105	3085	4010	2160	3085	3093.41	2.64	0	-5300	3115	3100	3070	3055	3025	3107	3062	80	925	500	1910	5	1	15928000	494	-193.75	0.76	12	0.04	-16.00	4069.00	6260	20230825	-50.48	2900	20231020	6.90	3455	-10.27	20240117	2995	3.51	20240219	6260	-50.48	20230825	2900	6.90	20231020	3.23	N	195500	500	79 억		420496	N	N	0	N	00	N
154	20240304	160751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	30	2	0.98	137774235	44913	39.05	3055	3085	3040	3970	2140	3055	3067.58	2.64	0	-895	3135	3095	3075	3035	3015	3085	3025	80	915	500	1890	5	1	15928000	491	-192.81	0.76	12	0.28	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	3455	-10.71	20240117	2995	3.01	20240219	6260	-50.72	20230825	2900	6.38	20231020	3.26	N	195500	500	79 억		421076	N	N	0	N	00	N
155	20240304	150746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	30	2	0.98	128311705	41845	36.38	3055	3085	3040	3970	2140	3055	3066.36	2.64	0	-907	3135	3095	3075	3035	3015	3085	3025	80	915	500	1890	5	1	15928000	491	-192.81	0.76	12	0.26	-16.00	4069.00	6260	20230825	-50.72	2900	20231020	6.38	3455	-10.71	20240117	2995	3.01	20240219	6260	-50.72	20230825	2900	6.38	20231020	3.26	N	195500	500	79 억		421076	N	N	0	N	00	N
156	20240304	140714	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3080	25	2	0.82	124187080	40505	35.22	3055	3085	3040	3970	2140	3055	3065.97	2.64	0	-805	3135	3095	3075	3035	3015	3085	3025	80	915	500	1890	5	1	15928000	491	-192.50	0.76	12	0.25	-16.00	4069.00	6260	20230825	-50.80	2900	20231020	6.21	3455	-10.85	20240117	2995	2.84	20240219	6260	-50.80	20230825	2900	6.21	20231020	3.26	N	195500	500	79 억		421076	N	N	0	N	00	N
157	20240304	130741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3075	20	2	0.65	102498425	33450	29.08	3055	3085	3040	3970	2140	3055	3064.23	2.64	0	-294	3135	3095	3075	3035	3015	3085	3025	80	915	500	1890	5	1	15928000	490	-192.19	0.76	12	0.21	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	3455	-11.00	20240117	2995	2.67	20240219	6260	-50.88	20230825	2900	6.03	20231020	3.26	N	195500	500	79 억		421076	N	N	0	N	00	N
158	20240304	120717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3075	20	2	0.65	96221755	31407	27.31	3055	3085	3040	3970	2140	3055	3063.71	2.64	0	-280	3135	3095	3075	3035	3015	3085	3025	80	915	500	1890	5	1	15928000	490	-192.19	0.76	12	0.20	-16.00	4069.00	6260	20230825	-50.88	2900	20231020	6.03	3455	-11.00	20240117	2995	2.67	20240219	6260	-50.88	20230825	2900	6.03	20231020	3.26	N	195500	500	79 억		421076	N	N	0	N	00	N
159	20240304	110736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3065	10	2	0.33	61588470	20095	17.47	3055	3085	3040	3970	2140	3055	3064.87	2.64	0	-219	3135	3095	3075	3035	3015	3085	3025	80	915	500	1890	5	1	15928000	488	-191.56	0.75	12	0.13	-16.00	4069.00	6260	20230825	-51.04	2900	20231020	5.69	3455	-11.29	20240117	2995	2.34	20240219	6260	-51.04	20230825	2900	5.69	20231020	3.26	N	195500	500	79 억		421076	N	N	0	N	00	N
160	20240304	100736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3070	15	2	0.49	39575170	12936	11.25	3055	3080	3040	3970	2140	3055	3059.31	2.64	0	-25	3135	3095	3075	3035	3015	3085	3025	80	915	500	1890	5	1	15928000	489	-191.88	0.75	12	0.08	-16.00	4069.00	6260	20230825	-50.96	2900	20231020	5.86	3455	-11.14	20240117	2995	2.50	20240219	6260	-50.96	20230825	2900	5.86	20231020	3.26	N	195500	500	79 억		421076	N	N	0	N	00	N
161	20240304	090738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	5	2	0.16	22968680	7529	6.55	3055	3060	3040	3970	2140	3055	3050.69	2.64	0	-164	3135	3095	3075	3035	3015	3085	3025	80	915	500	1890	5	1	15928000	487	-191.25	0.75	12	0.05	-16.00	4069.00	6260	20230825	-51.12	2900	20231020	5.52	3455	-11.43	20240117	2995	2.17	20240219	6260	-51.12	20230825	2900	5.52	20231020	3.26	N	195500	500	79 억		421076	N	N	0	N	00	N