KissMeData/238200/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	161007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	70	2	1.24	527280260	92579	50.21	5660	5830	5620	7350	3970	5660	5695.39	0.57	0	-8917	6020	5840	5710	5530	5400	5775	5465	41	1690	500	3960	10	1	8180000	469	43.41	0.91	12	1.13	132.00	6321.00	9860	20230406	-41.89	4815	20231026	19.00	7200	-20.42	20240322	4915	16.58	20240214	9860	-41.89	20230406	4815	19.00	20231026	2.37	N	238200	500	40 억		46871	N	N	0	N	00	N
3	20240329	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	60	2	1.06	491968500	86390	46.85	5660	5830	5620	7350	3970	5660	5694.74	0.57	0	-9236	6020	5840	5710	5530	5400	5775	5465	41	1690	500	3960	10	1	8180000	468	43.33	0.90	12	1.06	132.00	6321.00	9860	20230406	-41.99	4815	20231026	18.80	7200	-20.56	20240322	4915	16.38	20240214	9860	-41.99	20230406	4815	18.80	20231026	2.37	N	238200	500	40 억		46871	N	N	0	N	00	N
4	20240329	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	80	2	1.41	329572440	58052	31.48	5660	5750	5620	7350	3970	5660	5677.19	0.57	0	-6835	6020	5840	5710	5530	5400	5775	5465	41	1690	500	3960	10	1	8180000	470	43.48	0.91	12	0.71	132.00	6321.00	9860	20230406	-41.78	4815	20231026	19.21	7200	-20.28	20240322	4915	16.79	20240214	9860	-41.78	20230406	4815	19.21	20231026	2.37	N	238200	500	40 억		46871	N	N	0	N	00	N
5	20240329	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	30	2	0.53	246649180	43538	23.61	5660	5710	5620	7350	3970	5660	5665.15	0.57	0	-6445	6020	5840	5710	5530	5400	5775	5465	41	1690	500	3960	10	1	8180000	465	43.11	0.90	12	0.53	132.00	6321.00	9860	20230406	-42.29	4815	20231026	18.17	7200	-20.97	20240322	4915	15.77	20240214	9860	-42.29	20230406	4815	18.17	20231026	2.37	N	238200	500	40 억		46871	N	N	0	N	00	N
6	20240329	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-10	5	-0.18	205836840	36348	19.71	5660	5710	5620	7350	3970	5660	5662.95	0.57	0	-4059	6020	5840	5710	5530	5400	5775	5465	41	1690	500	3960	10	1	8180000	462	42.80	0.89	12	0.44	132.00	6321.00	9860	20230406	-42.70	4815	20231026	17.34	7200	-21.53	20240322	4915	14.95	20240214	9860	-42.70	20230406	4815	17.34	20231026	2.37	N	238200	500	40 억		46871	N	N	0	N	00	N
7	20240329	110948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-10	5	-0.18	170416680	30076	16.31	5660	5710	5620	7350	3970	5660	5666.20	0.57	0	-2496	6020	5840	5710	5530	5400	5775	5465	41	1690	500	3960	10	1	8180000	462	42.80	0.89	12	0.37	132.00	6321.00	9860	20230406	-42.70	4815	20231026	17.34	7200	-21.53	20240322	4915	14.95	20240214	9860	-42.70	20230406	4815	17.34	20231026	2.37	N	238200	500	40 억		46871	N	N	0	N	00	N
8	20240329	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	0	3	0.00	138938110	24522	13.30	5660	5710	5620	7350	3970	5660	5665.86	0.57	0	-2436	6020	5840	5710	5530	5400	5775	5465	41	1690	500	3960	10	1	8180000	463	42.88	0.90	12	0.30	132.00	6321.00	9860	20230406	-42.60	4815	20231026	17.55	7200	-21.39	20240322	4915	15.16	20240214	9860	-42.60	20230406	4815	17.55	20231026	2.37	N	238200	500	40 억		46871	N	N	0	N	00	N
9	20240329	090948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-10	5	-0.18	33617920	5936	3.22	5660	5690	5650	7350	3970	5660	5663.40	0.57	0	-2915	6020	5840	5710	5530	5400	5775	5465	41	1690	500	3960	10	1	8180000	462	42.80	0.89	12	0.07	132.00	6321.00	9860	20230406	-42.70	4815	20231026	17.34	7200	-21.53	20240322	4915	14.95	20240214	9860	-42.70	20230406	4815	17.34	20231026	2.37	N	238200	500	40 억		46871	N	N	0	N	00	N
10	20240328	160955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-130	5	-2.25	1045862740	182487	66.69	5740	5890	5580	7520	4060	5790	5731.22	0.34	0	20277	6283	6036	5913	5666	5543	5975	5605	41	1730	500	4050	10	1	8180000	463	42.88	0.90	12	2.23	132.00	6321.00	9860	20230406	-42.60	4815	20231026	17.55	7200	-21.39	20240322	4915	15.16	20240214	9860	-42.60	20230406	4815	17.55	20231026	2.50	N	238200	500	40 억		27660	N	N	0	N	00	N
11	20240328	150955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	-160	5	-2.76	1006779150	175576	64.17	5740	5890	5580	7520	4060	5790	5734.15	0.34	0	19706	6283	6036	5913	5666	5543	5975	5605	41	1730	500	4050	10	1	8180000	461	42.65	0.89	12	2.15	132.00	6321.00	9860	20230406	-42.90	4815	20231026	16.93	7200	-21.81	20240322	4915	14.55	20240214	9860	-42.90	20230406	4815	16.93	20231026	2.50	N	238200	500	40 억		27660	N	N	0	N	00	N
12	20240328	140944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-110	5	-1.90	669724640	115691	42.28	5740	5890	5680	7520	4060	5790	5788.91	0.34	0	7868	6283	6036	5913	5666	5543	5975	5605	41	1730	500	4050	10	1	8180000	465	43.03	0.90	12	1.41	132.00	6321.00	9860	20230406	-42.39	4815	20231026	17.96	7200	-21.11	20240322	4915	15.56	20240214	9860	-42.39	20230406	4815	17.96	20231026	2.50	N	238200	500	40 억		27660	N	N	0	N	00	N
13	20240328	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	20	2	0.35	494071320	84950	31.05	5740	5890	5720	7520	4060	5790	5816.03	0.34	0	4290	6283	6036	5913	5666	5543	5975	5605	41	1730	500	4050	10	1	8180000	475	44.02	0.92	12	1.04	132.00	6321.00	9860	20230406	-41.08	4815	20231026	20.66	7200	-19.31	20240322	4915	18.21	20240214	9860	-41.08	20230406	4815	20.66	20231026	2.50	N	238200	500	40 억		27660	N	N	0	N	00	N
14	20240328	120947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	100	2	1.73	410492530	70626	25.81	5740	5890	5720	7520	4060	5790	5812.20	0.34	0	4997	6283	6036	5913	5666	5543	5975	5605	41	1730	500	4050	10	1	8180000	482	44.62	0.93	12	0.86	132.00	6321.00	9860	20230406	-40.26	4815	20231026	22.33	7200	-18.19	20240322	4915	19.84	20240214	9860	-40.26	20230406	4815	22.33	20231026	2.50	N	238200	500	40 억		27660	N	N	0	N	00	N
15	20240328	110950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	40	2	0.69	344253960	59334	21.68	5740	5880	5720	7520	4060	5790	5801.97	0.34	0	7238	6283	6036	5913	5666	5543	5975	5605	41	1730	500	4050	10	1	8180000	477	44.17	0.92	12	0.73	132.00	6321.00	9860	20230406	-40.87	4815	20231026	21.08	7200	-19.03	20240322	4915	18.62	20240214	9860	-40.87	20230406	4815	21.08	20231026	2.50	N	238200	500	40 억		27660	N	N	0	N	00	N
16	20240328	101004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	-10	5	-0.17	291441790	50225	18.36	5740	5880	5720	7520	4060	5790	5802.72	0.34	0	6853	6283	6036	5913	5666	5543	5975	5605	41	1730	500	4050	10	1	8180000	473	43.79	0.91	12	0.61	132.00	6321.00	9860	20230406	-41.38	4815	20231026	20.04	7200	-19.72	20240322	4915	17.60	20240214	9860	-41.38	20230406	4815	20.04	20231026	2.50	N	238200	500	40 억		27660	N	N	0	N	00	N
17	20240328	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	-30	5	-0.52	63410460	11020	4.03	5740	5850	5730	7520	4060	5790	5754.12	0.34	0	2626	6283	6036	5913	5666	5543	5975	5605	41	1730	500	4050	10	1	8180000	471	43.64	0.91	12	0.13	132.00	6321.00	9860	20230406	-41.58	4815	20231026	19.63	7200	-20.00	20240322	4915	17.19	20240214	9860	-41.58	20230406	4815	19.63	20231026	2.50	N	238200	500	40 억		27660	N	N	0	N	00	N
18	20240327	160959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	-410	5	-6.61	1601154920	270015	72.83	6120	6160	5790	8060	4340	6200	5930.15	0.25	0	7839	6540	6370	6220	6050	5900	6295	5975	41	1860	500	4340	10	1	8180000	474	43.86	0.92	12	3.30	132.00	6321.00	9860	20230406	-41.28	4815	20231026	20.25	7200	-19.58	20240322	4915	17.80	20240214	9860	-41.28	20230406	4815	20.25	20231026	2.36	N	238200	500	40 억		20300	N	N	0	N	00	N
19	20240327	151000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-370	5	-5.97	1445431390	243187	65.59	6120	6160	5820	8060	4340	6200	5943.62	0.25	0	6374	6540	6370	6220	6050	5900	6295	5975	41	1860	500	4340	10	1	8180000	477	44.17	0.92	12	2.97	132.00	6321.00	9860	20230406	-40.87	4815	20231026	21.08	7200	-19.03	20240322	4915	18.62	20240214	9860	-40.87	20230406	4815	21.08	20231026	2.36	N	238200	500	40 억		20300	N	N	0	N	00	N
20	20240327	141000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	-340	5	-5.48	1356022890	227894	61.47	6120	6160	5830	8060	4340	6200	5950.15	0.25	0	6000	6540	6370	6220	6050	5900	6295	5975	41	1860	500	4340	10	1	8180000	479	44.39	0.93	12	2.79	132.00	6321.00	9860	20230406	-40.57	4815	20231026	21.70	7200	-18.61	20240322	4915	19.23	20240214	9860	-40.57	20230406	4815	21.70	20231026	2.36	N	238200	500	40 억		20300	N	N	0	N	00	N
21	20240327	130958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	-310	5	-5.00	1277197190	214475	57.85	6120	6160	5830	8060	4340	6200	5954.90	0.25	0	5776	6540	6370	6220	6050	5900	6295	5975	41	1860	500	4340	10	1	8180000	482	44.62	0.93	12	2.62	132.00	6321.00	9860	20230406	-40.26	4815	20231026	22.33	7200	-18.19	20240322	4915	19.84	20240214	9860	-40.26	20230406	4815	22.33	20231026	2.36	N	238200	500	40 억		20300	N	N	0	N	00	N
22	20240327	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	-310	5	-5.00	1241382040	208400	56.21	6120	6160	5830	8060	4340	6200	5956.63	0.25	0	6166	6540	6370	6220	6050	5900	6295	5975	41	1860	500	4340	10	1	8180000	482	44.62	0.93	12	2.55	132.00	6321.00	9860	20230406	-40.26	4815	20231026	22.33	7200	-18.19	20240322	4915	19.84	20240214	9860	-40.26	20230406	4815	22.33	20231026	2.36	N	238200	500	40 억		20300	N	N	0	N	00	N
23	20240327	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	-350	5	-5.65	1179720600	197909	53.38	6120	6160	5850	8060	4340	6200	5960.83	0.25	0	6042	6540	6370	6220	6050	5900	6295	5975	41	1860	500	4340	10	1	8180000	479	44.32	0.93	12	2.42	132.00	6321.00	9860	20230406	-40.67	4815	20231026	21.50	7200	-18.75	20240322	4915	19.02	20240214	9860	-40.67	20230406	4815	21.50	20231026	2.36	N	238200	500	40 억		20300	N	N	0	N	00	N
24	20240327	100954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	-280	5	-4.52	884111650	147745	39.85	6120	6160	5890	8060	4340	6200	5983.92	0.25	0	8238	6540	6370	6220	6050	5900	6295	5975	41	1860	500	4340	10	1	8180000	484	44.85	0.94	12	1.81	132.00	6321.00	9860	20230406	-39.96	4815	20231026	22.95	7200	-17.78	20240322	4915	20.45	20240214	9860	-39.96	20230406	4815	22.95	20231026	2.36	N	238200	500	40 억		20300	N	N	0	N	00	N
25	20240327	091000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	-250	5	-4.03	453675520	75288	20.31	6120	6160	5930	8060	4340	6200	6025.68	0.25	0	6020	6540	6370	6220	6050	5900	6295	5975	41	1860	500	4340	10	1	8180000	487	45.08	0.94	12	0.92	132.00	6321.00	9860	20230406	-39.66	4815	20231026	23.57	7200	-17.36	20240322	4915	21.06	20240214	9860	-39.66	20230406	4815	23.57	20231026	2.36	N	238200	500	40 억		20300	N	N	0	N	00	N
26	20240326	160853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-280	5	-4.32	2285497080	366069	35.21	6380	6390	6070	8420	4540	6480	6242.66	0.37	0	-9600	6866	6672	6436	6242	6006	6770	6340	41	1940	500	4530	10	1	8180000	507	46.97	0.98	12	4.48	132.00	6321.00	9860	20230406	-37.12	4815	20231026	28.76	7200	-13.89	20240322	4915	26.14	20240214	9860	-37.12	20230406	4815	28.76	20231026	2.34	N	238200	500	40 억		29901	N	N	0	N	00	N
27	20240326	150947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-290	5	-4.48	2132047570	341240	32.83	6380	6390	6070	8420	4540	6480	6247.20	0.37	0	-9653	6866	6672	6436	6242	6006	6770	6340	41	1940	500	4530	10	1	8180000	506	46.89	0.98	12	4.17	132.00	6321.00	9860	20230406	-37.22	4815	20231026	28.56	7200	-14.03	20240322	4915	25.94	20240214	9860	-37.22	20230406	4815	28.56	20231026	2.34	N	238200	500	40 억		29901	N	N	0	N	00	N
28	20240326	140944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	-240	5	-3.70	1556634850	248059	23.86	6380	6390	6190	8420	4540	6480	6274.36	0.37	0	-12266	6866	6672	6436	6242	6006	6770	6340	41	1940	500	4530	10	1	8180000	510	47.27	0.99	12	3.03	132.00	6321.00	9860	20230406	-36.71	4815	20231026	29.60	7200	-13.33	20240322	4915	26.96	20240214	9860	-36.71	20230406	4815	29.60	20231026	2.34	N	238200	500	40 억		29901	N	N	0	N	00	N
29	20240326	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-220	5	-3.40	1458810050	232363	22.35	6380	6390	6190	8420	4540	6480	6277.20	0.37	0	-8974	6866	6672	6436	6242	6006	6770	6340	41	1940	500	4530	10	1	8180000	512	47.42	0.99	12	2.84	132.00	6321.00	9860	20230406	-36.51	4815	20231026	30.01	7200	-13.06	20240322	4915	27.37	20240214	9860	-36.51	20230406	4815	30.01	20231026	2.34	N	238200	500	40 억		29901	N	N	0	N	00	N
30	20240326	120939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	-210	5	-3.24	1162431600	184784	17.78	6380	6390	6220	8420	4540	6480	6289.64	0.37	0	-6563	6866	6672	6436	6242	6006	6770	6340	41	1940	500	4530	10	1	8180000	513	47.50	0.99	12	2.26	132.00	6321.00	9860	20230406	-36.41	4815	20231026	30.22	7200	-12.92	20240322	4915	27.57	20240214	9860	-36.41	20230406	4815	30.22	20231026	2.34	N	238200	500	40 억		29901	N	N	0	N	00	N
31	20240326	110936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-170	5	-2.62	1013384920	160942	15.48	6380	6390	6240	8420	4540	6480	6295.34	0.37	0	-3852	6866	6672	6436	6242	6006	6770	6340	41	1940	500	4530	10	1	8180000	516	47.80	1.00	12	1.97	132.00	6321.00	9860	20230406	-36.00	4815	20231026	31.05	7200	-12.36	20240322	4915	28.38	20240214	9860	-36.00	20230406	4815	31.05	20231026	2.34	N	238200	500	40 억		29901	N	N	0	N	00	N
32	20240326	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	-160	5	-2.47	788632300	125185	12.04	6380	6390	6240	8420	4540	6480	6298.15	0.37	0	2497	6866	6672	6436	6242	6006	6770	6340	41	1940	500	4530	10	1	8180000	517	47.88	1.00	12	1.53	132.00	6321.00	9860	20230406	-35.90	4815	20231026	31.26	7200	-12.22	20240322	4915	28.59	20240214	9860	-35.90	20230406	4815	31.26	20231026	2.34	N	238200	500	40 억		29901	N	N	0	N	00	N
33	20240326	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-180	5	-2.78	405164580	64111	6.17	6380	6390	6260	8420	4540	6480	6316.97	0.37	0	6606	6866	6672	6436	6242	6006	6770	6340	41	1940	500	4530	10	1	8180000	515	47.73	1.00	12	0.78	132.00	6321.00	9860	20230406	-36.11	4815	20231026	30.84	7200	-12.50	20240322	4915	28.18	20240214	9860	-36.11	20230406	4815	30.84	20231026	2.34	N	238200	500	40 억		29901	N	N	0	N	00	N
34	20240325	161019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	-130	5	-1.97	6508339030	1013656	21.45	6440	6630	6200	8590	4630	6610	6419.10	0.25	0	-1191	8216	7412	6396	5592	4576	7815	5995	41	1980	500	4620	10	1	8180000	530	49.09	1.03	12	12.39	132.00	6321.00	9860	20230406	-34.28	4815	20231026	34.58	7200	-10.00	20240322	4915	31.84	20240214	9860	-34.28	20230406	4815	34.58	20231026	2.12	N	238200	500	40 억		20765	N	N	0	N	00	N
35	20240325	151021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6590	-20	5	-0.30	5729383270	894647	18.94	6440	6610	6200	8590	4630	6610	6402.51	0.25	0	18213	8216	7412	6396	5592	4576	7815	5995	41	1980	500	4620	10	1	8180000	539	49.92	1.04	12	10.94	132.00	6321.00	9860	20230406	-33.16	4815	20231026	36.86	7200	-8.47	20240322	4915	34.08	20240214	9860	-33.16	20230406	4815	36.86	20231026	2.12	N	238200	500	40 억		20765	N	N	0	N	00	N
36	20240325	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	-250	5	-3.78	4799791230	752036	15.92	6440	6610	6200	8590	4630	6610	6380.34	0.25	0	18728	8216	7412	6396	5592	4576	7815	5995	41	1980	500	4620	10	1	8180000	520	48.18	1.01	12	9.19	132.00	6321.00	9860	20230406	-35.50	4815	20231026	32.09	7200	-11.67	20240322	4915	29.40	20240214	9860	-35.50	20230406	4815	32.09	20231026	2.12	N	238200	500	40 억		20765	N	N	0	N	00	N
37	20240325	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	-230	5	-3.48	4273052240	670732	14.20	6440	6600	6200	8590	4630	6610	6368.31	0.25	0	18984	8216	7412	6396	5592	4576	7815	5995	41	1980	500	4620	10	1	8180000	522	48.33	1.01	12	8.20	132.00	6321.00	9860	20230406	-35.29	4815	20231026	32.50	7200	-11.39	20240322	4915	29.81	20240214	9860	-35.29	20230406	4815	32.50	20231026	2.12	N	238200	500	40 억		20765	N	N	0	N	00	N
38	20240325	121023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6440	-170	5	-2.57	4070406930	639044	13.53	6440	6600	6200	8590	4630	6610	6366.97	0.25	0	22633	8216	7412	6396	5592	4576	7815	5995	41	1980	500	4620	10	1	8180000	527	48.79	1.02	12	7.81	132.00	6321.00	9860	20230406	-34.69	4815	20231026	33.75	7200	-10.56	20240322	4915	31.03	20240214	9860	-34.69	20230406	4815	33.75	20231026	2.12	N	238200	500	40 억		20765	N	N	0	N	00	N
39	20240325	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	-280	5	-4.24	3837089350	602419	12.75	6440	6600	6200	8590	4630	6610	6366.76	0.25	0	25029	8216	7412	6396	5592	4576	7815	5995	41	1980	500	4620	10	1	8180000	518	47.95	1.00	12	7.36	132.00	6321.00	9860	20230406	-35.80	4815	20231026	31.46	7200	-12.08	20240322	4915	28.79	20240214	9860	-35.80	20230406	4815	31.46	20231026	2.12	N	238200	500	40 억		20765	N	N	0	N	00	N
40	20240325	101021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	-250	5	-3.78	3324906980	521663	11.04	6440	6600	6200	8590	4630	6610	6370.59	0.25	0	15939	8216	7412	6396	5592	4576	7815	5995	41	1980	500	4620	10	1	8180000	520	48.18	1.01	12	6.38	132.00	6321.00	9860	20230406	-35.50	4815	20231026	32.09	7200	-11.67	20240322	4915	29.40	20240214	9860	-35.50	20230406	4815	32.09	20231026	2.12	N	238200	500	40 억		20765	N	N	0	N	00	N
41	20240325	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-310	5	-4.69	1235140110	192489	4.07	6440	6600	6270	8590	4630	6610	6409.69	0.25	0	28569	8216	7412	6396	5592	4576	7815	5995	41	1980	500	4620	10	1	8180000	515	47.73	1.00	12	2.35	132.00	6321.00	9860	20230406	-36.11	4815	20231026	30.84	7200	-12.50	20240322	4915	28.18	20240214	9860	-36.11	20230406	4815	30.84	20231026	2.12	N	238200	500	40 억		20765	N	N	0	N	00	N
42	20240322	161022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6610	980	2	17.41	30763657800	4665978	1238.30	5630	7200	5380	7310	3950	5630	6593.18	0.59	0	-19621	6230	5930	5660	5360	5090	6080	5510	41	1680	500	3940	10	1	8180000	541	34.97	1.03	12	57.04	189.00	6417.00	9860	20230406	-32.96	4815	20231026	37.28	7200	-8.19	20240322	4915	34.49	20240214	9860	-32.96	20230406	4815	37.28	20231026	2.16	N	238200	500	40 억		48100	N	N	0	N	00	N
43	20240322	151025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	760	2	13.50	29747486010	4509998	1196.91	5630	7200	5380	7310	3950	5630	6595.90	0.59	0	-25495	6230	5930	5660	5360	5090	6080	5510	41	1680	500	3940	10	1	8180000	523	33.81	1.00	12	55.13	189.00	6417.00	9860	20230406	-35.19	4815	20231026	32.71	7200	-11.25	20240322	4915	30.01	20240214	9860	-35.19	20230406	4815	32.71	20231026	2.16	N	238200	500	40 억		48100	N	N	0	N	00	N
44	20240322	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6750	1120	2	19.89	16345468090	2518242	668.32	5630	7200	5380	7310	3950	5630	6490.82	0.59	0	-12093	6230	5930	5660	5360	5090	6080	5510	41	1680	500	3940	10	1	8180000	552	35.71	1.05	12	30.79	189.00	6417.00	9860	20230406	-31.54	4815	20231026	40.19	7200	-6.25	20240322	4915	37.33	20240214	9860	-31.54	20230406	4815	40.19	20231026	2.16	N	238200	500	40 억		48100	N	N	0	N	00	N
45	20240322	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-130	5	-2.31	701931050	128562	34.12	5630	5630	5380	7310	3950	5630	5459.86	0.59	0	3999	6230	5930	5660	5360	5090	6080	5510	41	1680	500	3940	10	1	8180000	450	29.10	0.86	12	1.57	189.00	6417.00	9860	20230406	-44.22	4815	20231026	14.23	6040	-8.94	20240220	4915	11.90	20240214	9860	-44.22	20230406	4815	14.23	20231026	2.16	N	238200	500	40 억		48100	N	N	0	N	00	N
46	20240322	121014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-120	5	-2.13	661005820	121124	32.15	5630	5630	5380	7310	3950	5630	5457.27	0.59	0	4168	6230	5930	5660	5360	5090	6080	5510	41	1680	500	3940	10	1	8180000	451	29.15	0.86	12	1.48	189.00	6417.00	9860	20230406	-44.12	4815	20231026	14.43	6040	-8.77	20240220	4915	12.11	20240214	9860	-44.12	20230406	4815	14.43	20231026	2.16	N	238200	500	40 억		48100	N	N	0	N	00	N
47	20240322	111023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-220	5	-3.91	549385780	100683	26.72	5630	5630	5380	7310	3950	5630	5456.59	0.59	0	5450	6230	5930	5660	5360	5090	6080	5510	41	1680	500	3940	10	1	8180000	443	28.62	0.84	12	1.23	189.00	6417.00	9860	20230406	-45.13	4815	20231026	12.36	6040	-10.43	20240220	4915	10.07	20240214	9860	-45.13	20230406	4815	12.36	20231026	2.16	N	238200	500	40 억		48100	N	N	0	N	00	N
48	20240322	101013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-230	5	-4.09	390636390	71304	18.92	5630	5630	5400	7310	3950	5630	5478.46	0.59	0	4511	6230	5930	5660	5360	5090	6080	5510	41	1680	500	3940	10	1	8180000	442	28.57	0.84	12	0.87	189.00	6417.00	9860	20230406	-45.23	4815	20231026	12.15	6040	-10.60	20240220	4915	9.87	20240214	9860	-45.23	20230406	4815	12.15	20231026	2.16	N	238200	500	40 억		48100	N	N	0	N	00	N
49	20240322	091013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-90	5	-1.60	45085290	8129	2.16	5630	5630	5530	7310	3950	5630	5546.23	0.59	0	1461	6230	5930	5660	5360	5090	6080	5510	41	1680	500	3940	10	1	8180000	453	29.31	0.86	12	0.10	189.00	6417.00	9860	20230406	-43.81	4815	20231026	15.06	6040	-8.28	20240220	4915	12.72	20240214	9860	-43.81	20230406	4815	15.06	20231026	2.16	N	238200	500	40 억		48100	N	N	0	N	00	N
50	20240321	161018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	180	2	3.30	2143526640	376002	472.01	5470	5960	5390	7080	3820	5450	5700.89	0.57	0	1153	5696	5572	5416	5292	5136	5635	5355	41	1630	500	3810	10	1	8180000	461	29.79	0.88	12	4.60	189.00	6417.00	9860	20230406	-42.90	4815	20231026	16.93	6040	-6.79	20240220	4915	14.55	20240214	9860	-42.90	20230406	4815	16.93	20231026	2.12	N	238200	500	40 억		46906	N	N	0	N	00	N
51	20240321	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	110	2	2.02	2055361730	360269	452.26	5470	5960	5390	7080	3820	5450	5705.08	0.57	0	2212	5696	5572	5416	5292	5136	5635	5355	41	1630	500	3810	10	1	8180000	455	29.42	0.87	12	4.40	189.00	6417.00	9860	20230406	-43.61	4815	20231026	15.47	6040	-7.95	20240220	4915	13.12	20240214	9860	-43.61	20230406	4815	15.47	20231026	2.12	N	238200	500	40 억		46906	N	N	0	N	00	N
52	20240321	141013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	130	2	2.39	1957980610	342716	430.22	5470	5960	5390	7080	3820	5450	5713.13	0.57	0	-1506	5696	5572	5416	5292	5136	5635	5355	41	1630	500	3810	10	1	8180000	456	29.52	0.87	12	4.19	189.00	6417.00	9860	20230406	-43.41	4815	20231026	15.89	6040	-7.62	20240220	4915	13.53	20240214	9860	-43.41	20230406	4815	15.89	20231026	2.12	N	238200	500	40 억		46906	N	N	0	N	00	N
53	20240321	131002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	110	2	2.02	1878434120	328420	412.28	5470	5960	5390	7080	3820	5450	5719.61	0.57	0	-2600	5696	5572	5416	5292	5136	5635	5355	41	1630	500	3810	10	1	8180000	455	29.42	0.87	12	4.01	189.00	6417.00	9860	20230406	-43.61	4815	20231026	15.47	6040	-7.95	20240220	4915	13.12	20240214	9860	-43.61	20230406	4815	15.47	20231026	2.12	N	238200	500	40 억		46906	N	N	0	N	00	N
54	20240321	121016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	190	2	3.49	1743802970	304410	382.14	5470	5960	5390	7080	3820	5450	5728.47	0.57	0	-4491	5696	5572	5416	5292	5136	5635	5355	41	1630	500	3810	10	1	8180000	461	29.84	0.88	12	3.72	189.00	6417.00	9860	20230406	-42.80	4815	20231026	17.13	6040	-6.62	20240220	4915	14.75	20240214	9860	-42.80	20230406	4815	17.13	20231026	2.12	N	238200	500	40 억		46906	N	N	0	N	00	N
55	20240321	111013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	30	2	0.55	149983500	27493	34.51	5470	5500	5390	7080	3820	5450	5455.33	0.57	0	-2266	5696	5572	5416	5292	5136	5635	5355	41	1630	500	3810	10	1	8180000	448	28.99	0.85	12	0.34	189.00	6417.00	9860	20230406	-44.42	4815	20231026	13.81	6040	-9.27	20240220	4915	11.50	20240214	9860	-44.42	20230406	4815	13.81	20231026	2.12	N	238200	500	40 억		46906	N	N	0	N	00	N
56	20240321	101018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-10	5	-0.18	87710090	16114	20.23	5470	5490	5390	7080	3820	5450	5443.10	0.57	0	-2317	5696	5572	5416	5292	5136	5635	5355	41	1630	500	3810	10	1	8180000	445	28.78	0.85	12	0.20	189.00	6417.00	9860	20230406	-44.83	4815	20231026	12.98	6040	-9.93	20240220	4915	10.68	20240214	9860	-44.83	20230406	4815	12.98	20231026	2.12	N	238200	500	40 억		46906	N	N	0	N	00	N
57	20240321	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-30	5	-0.55	26333060	4851	6.09	5470	5470	5390	7080	3820	5450	5428.38	0.57	0	824	5696	5572	5416	5292	5136	5635	5355	41	1630	500	3810	10	1	8180000	443	28.68	0.84	12	0.06	189.00	6417.00	9860	20230406	-45.03	4815	20231026	12.56	6040	-10.26	20240220	4915	10.27	20240214	9860	-45.03	20230406	4815	12.56	20231026	2.12	N	238200	500	40 억		46906	N	N	0	N	00	N
58	20240320	161004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	130	2	2.44	421694650	77771	147.40	5300	5540	5260	6910	3730	5320	5422.25	0.56	0	684	5486	5402	5336	5252	5186	5370	5220	41	1590	500	3720	10	1	8180000	446	28.84	0.85	12	0.95	189.00	6417.00	9860	20230406	-44.73	4815	20231026	13.19	6040	-9.77	20240220	4915	10.89	20240214	9860	-44.73	20230406	4815	13.19	20231026	2.29	N	238200	500	40 억		45777	N	N	0	N	00	N
59	20240320	151007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	90	2	1.69	403359870	74399	141.01	5300	5540	5260	6910	3730	5320	5421.58	0.56	0	1311	5486	5402	5336	5252	5186	5370	5220	41	1590	500	3720	10	1	8180000	443	28.62	0.84	12	0.91	189.00	6417.00	9860	20230406	-45.13	4815	20231026	12.36	6040	-10.43	20240220	4915	10.07	20240214	9860	-45.13	20230406	4815	12.36	20231026	2.29	N	238200	500	40 억		45777	N	N	0	N	00	N
60	20240320	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	80	2	1.50	301609820	55809	105.77	5300	5540	5260	6910	3730	5320	5404.32	0.56	0	2402	5486	5402	5336	5252	5186	5370	5220	41	1590	500	3720	10	1	8180000	442	28.57	0.84	12	0.68	189.00	6417.00	9860	20230406	-45.23	4815	20231026	12.15	6040	-10.60	20240220	4915	9.87	20240214	9860	-45.23	20230406	4815	12.15	20231026	2.29	N	238200	500	40 억		45777	N	N	0	N	00	N
61	20240320	131012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	140	2	2.63	262085090	48522	91.96	5300	5540	5260	6910	3730	5320	5401.37	0.56	0	1762	5486	5402	5336	5252	5186	5370	5220	41	1590	500	3720	10	1	8180000	447	28.89	0.85	12	0.59	189.00	6417.00	9860	20230406	-44.62	4815	20231026	13.40	6040	-9.60	20240220	4915	11.09	20240214	9860	-44.62	20230406	4815	13.40	20231026	2.29	N	238200	500	40 억		45777	N	N	0	N	00	N
62	20240320	121005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	110	2	2.07	155961380	29117	55.19	5300	5430	5260	6910	3730	5320	5356.37	0.56	0	2922	5486	5402	5336	5252	5186	5370	5220	41	1590	500	3720	10	1	8180000	444	28.73	0.85	12	0.36	189.00	6417.00	9860	20230406	-44.93	4815	20231026	12.77	6040	-10.10	20240220	4915	10.48	20240214	9860	-44.93	20230406	4815	12.77	20231026	2.29	N	238200	500	40 억		45777	N	N	0	N	00	N
63	20240320	111007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	80	2	1.50	107286890	20088	38.07	5300	5400	5260	6910	3730	5320	5340.84	0.56	0	2462	5486	5402	5336	5252	5186	5370	5220	41	1590	500	3720	10	1	8180000	442	28.57	0.84	12	0.25	189.00	6417.00	9860	20230406	-45.23	4815	20231026	12.15	6040	-10.60	20240220	4915	9.87	20240214	9860	-45.23	20230406	4815	12.15	20231026	2.29	N	238200	500	40 억		45777	N	N	0	N	00	N
64	20240320	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	30	2	0.56	52835420	9930	18.82	5300	5380	5260	6910	3730	5320	5320.79	0.56	0	2702	5486	5402	5336	5252	5186	5370	5220	41	1590	500	3720	10	1	8180000	438	28.31	0.83	12	0.12	189.00	6417.00	9860	20230406	-45.74	4815	20231026	11.11	6040	-11.42	20240220	4915	8.85	20240214	9860	-45.74	20230406	4815	11.11	20231026	2.29	N	238200	500	40 억		45777	N	N	0	N	00	N
65	20240320	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-20	5	-0.38	5940560	1120	2.12	5300	5320	5300	6910	3730	5320	5304.07	0.56	0	-88	5486	5402	5336	5252	5186	5370	5220	41	1590	500	3720	10	1	8180000	434	28.04	0.83	12	0.01	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	6040	-12.25	20240220	4915	7.83	20240214	9860	-46.25	20230406	4815	10.07	20231026	2.29	N	238200	500	40 억		45777	N	N	0	N	00	N
66	20240319	160955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-90	5	-1.66	276357870	51720	37.98	5420	5420	5270	7030	3790	5410	5343.35	0.68	0	-10494	5590	5500	5350	5260	5110	5545	5305	41	1620	500	3780	10	1	8180000	435	28.15	0.83	12	0.63	189.00	6417.00	9860	20230406	-46.04	4815	20231026	10.49	6040	-11.92	20240220	4915	8.24	20240214	9860	-46.04	20230406	4815	10.49	20231026	2.28	N	238200	500	40 억		56018	N	N	0	N	00	N
67	20240319	151005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-110	5	-2.03	255863530	47849	35.13	5420	5420	5270	7030	3790	5410	5347.31	0.68	0	-10588	5590	5500	5350	5260	5110	5545	5305	41	1620	500	3780	10	1	8180000	434	28.04	0.83	12	0.58	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	6040	-12.25	20240220	4915	7.83	20240214	9860	-46.25	20230406	4815	10.07	20231026	2.28	N	238200	500	40 억		56018	N	N	0	N	00	N
68	20240319	141005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-50	5	-0.92	159161660	29670	21.79	5420	5420	5300	7030	3790	5410	5364.40	0.68	0	-5147	5590	5500	5350	5260	5110	5545	5305	41	1620	500	3780	10	1	8180000	438	28.36	0.84	12	0.36	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	6040	-11.26	20240220	4915	9.05	20240214	9860	-45.64	20230406	4815	11.32	20231026	2.28	N	238200	500	40 억		56018	N	N	0	N	00	N
69	20240319	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-50	5	-0.92	134836320	25143	18.46	5420	5420	5300	7030	3790	5410	5362.78	0.68	0	-3380	5590	5500	5350	5260	5110	5545	5305	41	1620	500	3780	10	1	8180000	438	28.36	0.84	12	0.31	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	6040	-11.26	20240220	4915	9.05	20240214	9860	-45.64	20230406	4815	11.32	20231026	2.28	N	238200	500	40 억		56018	N	N	0	N	00	N
70	20240319	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-50	5	-0.92	122855410	22914	16.83	5420	5420	5300	7030	3790	5410	5361.59	0.68	0	-2957	5590	5500	5350	5260	5110	5545	5305	41	1620	500	3780	10	1	8180000	438	28.36	0.84	12	0.28	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	6040	-11.26	20240220	4915	9.05	20240214	9860	-45.64	20230406	4815	11.32	20231026	2.28	N	238200	500	40 억		56018	N	N	0	N	00	N
71	20240319	111002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-50	5	-0.92	118629230	22126	16.25	5420	5420	5300	7030	3790	5410	5361.53	0.68	0	-2374	5590	5500	5350	5260	5110	5545	5305	41	1620	500	3780	10	1	8180000	438	28.36	0.84	12	0.27	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	6040	-11.26	20240220	4915	9.05	20240214	9860	-45.64	20230406	4815	11.32	20231026	2.28	N	238200	500	40 억		56018	N	N	0	N	00	N
72	20240319	101005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-50	5	-0.92	57407520	10694	7.85	5420	5420	5300	7030	3790	5410	5368.20	0.68	0	-1856	5590	5500	5350	5260	5110	5545	5305	41	1620	500	3780	10	1	8180000	438	28.36	0.84	12	0.13	189.00	6417.00	9860	20230406	-45.64	4815	20231026	11.32	6040	-11.26	20240220	4915	9.05	20240214	9860	-45.64	20230406	4815	11.32	20231026	2.28	N	238200	500	40 억		56018	N	N	0	N	00	N
73	20240319	091004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-30	5	-0.55	22996750	4264	3.13	5420	5420	5350	7030	3790	5410	5393.23	0.68	0	-599	5590	5500	5350	5260	5110	5545	5305	41	1620	500	3780	10	1	8180000	440	28.47	0.84	12	0.05	189.00	6417.00	9860	20230406	-45.44	4815	20231026	11.73	6040	-10.93	20240220	4915	9.46	20240214	9860	-45.44	20230406	4815	11.73	20231026	2.28	N	238200	500	40 억		56018	N	N	0	N	00	N
74	20240318	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	70	2	1.31	725737950	135919	13.88	5330	5440	5200	6940	3740	5340	5339.39	0.59	0	7528	6100	5720	5420	5040	4740	5910	5230	41	1600	500	3730	10	1	8180000	443	28.62	0.84	12	1.66	189.00	6417.00	9860	20230406	-45.13	4815	20231026	12.36	6040	-10.43	20240220	4915	10.07	20240214	9860	-45.13	20230406	4815	12.36	20231026	2.28	N	238200	500	40 억		48062	N	N	0	N	00	N
75	20240318	150956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	30	2	0.56	667938940	125241	12.79	5330	5430	5200	6940	3740	5340	5333.22	0.59	0	7747	6100	5720	5420	5040	4740	5910	5230	41	1600	500	3730	10	1	8180000	439	28.41	0.84	12	1.53	189.00	6417.00	9860	20230406	-45.54	4815	20231026	11.53	6040	-11.09	20240220	4915	9.26	20240214	9860	-45.54	20230406	4815	11.53	20231026	2.28	N	238200	500	40 억		48062	N	N	0	N	00	N
76	20240318	140957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	50	2	0.94	551647240	103518	10.57	5330	5430	5200	6940	3740	5340	5328.98	0.59	0	6418	6100	5720	5420	5040	4740	5910	5230	41	1600	500	3730	10	1	8180000	441	28.52	0.84	12	1.27	189.00	6417.00	9860	20230406	-45.33	4815	20231026	11.94	6040	-10.76	20240220	4915	9.66	20240214	9860	-45.33	20230406	4815	11.94	20231026	2.28	N	238200	500	40 억		48062	N	N	0	N	00	N
77	20240318	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	0	3	0.00	493869340	92801	9.47	5330	5430	5200	6940	3740	5340	5321.77	0.59	0	6304	6100	5720	5420	5040	4740	5910	5230	41	1600	500	3730	10	1	8180000	437	28.25	0.83	12	1.13	189.00	6417.00	9860	20230406	-45.84	4815	20231026	10.90	6040	-11.59	20240220	4915	8.65	20240214	9860	-45.84	20230406	4815	10.90	20231026	2.28	N	238200	500	40 억		48062	N	N	0	N	00	N
78	20240318	120950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	30	2	0.56	418268240	78650	8.03	5330	5430	5200	6940	3740	5340	5318.04	0.59	0	5120	6100	5720	5420	5040	4740	5910	5230	41	1600	500	3730	10	1	8180000	439	28.41	0.84	12	0.96	189.00	6417.00	9860	20230406	-45.54	4815	20231026	11.53	6040	-11.09	20240220	4915	9.26	20240214	9860	-45.54	20230406	4815	11.53	20231026	2.28	N	238200	500	40 억		48062	N	N	0	N	00	N
79	20240318	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	10	2	0.19	407870470	76702	7.83	5330	5430	5200	6940	3740	5340	5317.54	0.59	0	4511	6100	5720	5420	5040	4740	5910	5230	41	1600	500	3730	10	1	8180000	438	28.31	0.83	12	0.94	189.00	6417.00	9860	20230406	-45.74	4815	20231026	11.11	6040	-11.42	20240220	4915	8.85	20240214	9860	-45.74	20230406	4815	11.11	20231026	2.28	N	238200	500	40 억		48062	N	N	0	N	00	N
80	20240318	100957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-30	5	-0.56	378280130	71160	7.27	5330	5430	5200	6940	3740	5340	5315.84	0.59	0	6524	6100	5720	5420	5040	4740	5910	5230	41	1600	500	3730	10	1	8180000	434	28.10	0.83	12	0.87	189.00	6417.00	9860	20230406	-46.15	4815	20231026	10.28	6040	-12.09	20240220	4915	8.04	20240214	9860	-46.15	20230406	4815	10.28	20231026	2.28	N	238200	500	40 억		48062	N	N	0	N	00	N
81	20240318	090957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-10	5	-0.19	69638380	13134	1.34	5330	5340	5250	6940	3740	5340	5301.56	0.59	0	2104	6100	5720	5420	5040	4740	5910	5230	41	1600	500	3730	10	1	8180000	436	28.20	0.83	12	0.16	189.00	6417.00	9860	20230406	-45.94	4815	20231026	10.70	6040	-11.75	20240220	4915	8.44	20240214	9860	-45.94	20230406	4815	10.70	20231026	2.28	N	238200	500	40 억		48062	N	N	0	N	00	N
82	20240315	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	180	2	3.49	5366385000	975671	2831.64	5150	5800	5120	6700	3620	5160	5500.30	0.47	0	7174	5280	5220	5150	5090	5020	5250	5120	41	1540	500	3610	10	1	8180000	437	28.25	0.83	12	11.93	189.00	6417.00	9860	20230406	-45.84	4815	20231026	10.90	6040	-11.59	20240220	4915	8.65	20240214	9860	-45.84	20230406	4815	10.90	20231026	2.29	N	238200	500	40 억		38720	N	N	0	N	00	N
83	20240315	150916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	140	2	2.71	5287990240	960944	2788.90	5150	5800	5120	6700	3620	5160	5502.91	0.47	0	4104	5280	5220	5150	5090	5020	5250	5120	41	1540	500	3610	10	1	8180000	434	28.04	0.83	12	11.75	189.00	6417.00	9860	20230406	-46.25	4815	20231026	10.07	6040	-12.25	20240220	4915	7.83	20240214	9860	-46.25	20230406	4815	10.07	20231026	2.29	N	238200	500	40 억		38720	N	N	0	N	00	N
84	20240315	140857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	80	2	1.55	5189328490	942255	2734.66	5150	5800	5120	6700	3620	5160	5507.35	0.47	0	1184	5280	5220	5150	5090	5020	5250	5120	41	1540	500	3610	10	1	8180000	429	27.72	0.82	12	11.52	189.00	6417.00	9860	20230406	-46.86	4815	20231026	8.83	6040	-13.25	20240220	4915	6.61	20240214	9860	-46.86	20230406	4815	8.83	20231026	2.29	N	238200	500	40 억		38720	N	N	0	N	00	N
85	20240315	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	130	2	2.52	5001803370	906682	2631.42	5150	5800	5120	6700	3620	5160	5516.60	0.47	0	-3535	5280	5220	5150	5090	5020	5250	5120	41	1540	500	3610	10	1	8180000	433	27.99	0.82	12	11.08	189.00	6417.00	9860	20230406	-46.35	4815	20231026	9.87	6040	-12.42	20240220	4915	7.63	20240214	9860	-46.35	20230406	4815	9.87	20231026	2.29	N	238200	500	40 억		38720	N	N	0	N	00	N
86	20240315	120947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	240	2	4.65	4708285060	851253	2470.55	5150	5800	5120	6700	3620	5160	5531.01	0.47	0	-8298	5280	5220	5150	5090	5020	5250	5120	41	1540	500	3610	10	1	8180000	442	28.57	0.84	12	10.41	189.00	6417.00	9860	20230406	-45.23	4815	20231026	12.15	6040	-10.60	20240220	4915	9.87	20240214	9860	-45.23	20230406	4815	12.15	20231026	2.29	N	238200	500	40 억		38720	N	N	0	N	00	N
87	20240315	110943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	320	2	6.20	4108242710	740335	2148.64	5150	5800	5120	6700	3620	5160	5549.17	0.47	0	-16992	5280	5220	5150	5090	5020	5250	5120	41	1540	500	3610	10	1	8180000	448	28.99	0.85	12	9.05	189.00	6417.00	9860	20230406	-44.42	4815	20231026	13.81	6040	-9.27	20240220	4915	11.50	20240214	9860	-44.42	20230406	4815	13.81	20231026	2.29	N	238200	500	40 억		38720	N	N	0	N	00	N
88	20240315	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-10	5	-0.19	43751950	8483	24.62	5150	5190	5120	6700	3620	5160	5157.60	0.47	0	-1262	5280	5220	5150	5090	5020	5250	5120	41	1540	500	3610	10	1	8180000	421	27.25	0.80	12	0.10	189.00	6417.00	9860	20230406	-47.77	4815	20231026	6.96	6040	-14.74	20240220	4915	4.78	20240214	9860	-47.77	20230406	4815	6.96	20231026	2.29	N	238200	500	40 억		38720	N	N	0	N	00	N
89	20240315	090952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	0	3	0.00	8805930	1705	4.95	5150	5190	5140	6700	3620	5160	5164.77	0.47	0	-904	5280	5220	5150	5090	5020	5250	5120	41	1540	500	3610	10	1	8180000	422	27.30	0.80	12	0.02	189.00	6417.00	9860	20230406	-47.67	4815	20231026	7.17	6040	-14.57	20240220	4915	4.98	20240214	9860	-47.67	20230406	4815	7.17	20231026	2.29	N	238200	500	40 억		38720	N	N	0	N	00	N
90	20240314	160936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	80	2	1.57	176744800	34356	84.06	5080	5210	5080	6600	3560	5080	5144.48	0.46	0	1364	5240	5160	5110	5030	4980	5135	5005	41	1520	500	3550	10	1	8180000	422	27.30	0.80	12	0.42	189.00	6417.00	9860	20230406	-47.67	4815	20231026	7.17	6040	-14.57	20240220	4915	4.98	20240214	9860	-47.67	20230406	4815	7.17	20231026	2.33	N	238200	500	40 억		37356	N	N	0	N	00	N
91	20240314	150941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	90	2	1.77	154833530	30098	73.64	5080	5210	5080	6600	3560	5080	5144.31	0.46	0	1079	5240	5160	5110	5030	4980	5135	5005	41	1520	500	3550	10	1	8180000	423	27.35	0.81	12	0.37	189.00	6417.00	9860	20230406	-47.57	4815	20231026	7.37	6040	-14.40	20240220	4915	5.19	20240214	9860	-47.57	20230406	4815	7.37	20231026	2.33	N	238200	500	40 억		37356	N	N	0	N	00	N
92	20240314	140940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	90	2	1.77	144275530	28046	68.62	5080	5210	5080	6600	3560	5080	5144.25	0.46	0	1105	5240	5160	5110	5030	4980	5135	5005	41	1520	500	3550	10	1	8180000	423	27.35	0.81	12	0.34	189.00	6417.00	9860	20230406	-47.57	4815	20231026	7.37	6040	-14.40	20240220	4915	5.19	20240214	9860	-47.57	20230406	4815	7.37	20231026	2.33	N	238200	500	40 억		37356	N	N	0	N	00	N
93	20240314	130938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	100	2	1.97	133050960	25873	63.30	5080	5210	5080	6600	3560	5080	5142.46	0.46	0	1086	5240	5160	5110	5030	4980	5135	5005	41	1520	500	3550	10	1	8180000	424	27.41	0.81	12	0.32	189.00	6417.00	9860	20230406	-47.46	4815	20231026	7.58	6040	-14.24	20240220	4915	5.39	20240214	9860	-47.46	20230406	4815	7.58	20231026	2.33	N	238200	500	40 억		37356	N	N	0	N	00	N
94	20240314	120939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	90	2	1.77	116996650	22777	55.73	5080	5180	5080	6600	3560	5080	5136.61	0.46	0	1131	5240	5160	5110	5030	4980	5135	5005	41	1520	500	3550	10	1	8180000	423	27.35	0.81	12	0.28	189.00	6417.00	9860	20230406	-47.57	4815	20231026	7.37	6040	-14.40	20240220	4915	5.19	20240214	9860	-47.57	20230406	4815	7.37	20231026	2.33	N	238200	500	40 억		37356	N	N	0	N	00	N
95	20240314	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	60	2	1.18	91056670	17722	43.36	5080	5180	5080	6600	3560	5080	5138.06	0.46	0	217	5240	5160	5110	5030	4980	5135	5005	41	1520	500	3550	10	1	8180000	420	27.20	0.80	12	0.22	189.00	6417.00	9860	20230406	-47.87	4815	20231026	6.75	6040	-14.90	20240220	4915	4.58	20240214	9860	-47.87	20230406	4815	6.75	20231026	2.33	N	238200	500	40 억		37356	N	N	0	N	00	N
96	20240314	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	60	2	1.18	82427510	16039	39.24	5080	5180	5080	6600	3560	5080	5139.19	0.46	0	187	5240	5160	5110	5030	4980	5135	5005	41	1520	500	3550	10	1	8180000	420	27.20	0.80	12	0.20	189.00	6417.00	9860	20230406	-47.87	4815	20231026	6.75	6040	-14.90	20240220	4915	4.58	20240214	9860	-47.87	20230406	4815	6.75	20231026	2.33	N	238200	500	40 억		37356	N	N	0	N	00	N
97	20240314	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	60	2	1.18	17298070	3391	8.30	5080	5140	5080	6600	3560	5080	5101.17	0.46	0	1431	5240	5160	5110	5030	4980	5135	5005	41	1520	500	3550	10	1	8180000	420	27.20	0.80	12	0.04	189.00	6417.00	9860	20230406	-47.87	4815	20231026	6.75	6040	-14.90	20240220	4915	4.58	20240214	9860	-47.87	20230406	4815	6.75	20231026	2.33	N	238200	500	40 억		37356	N	N	0	N	00	N
98	20240313	160928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-160	5	-3.05	208600960	40718	60.25	5180	5190	5060	6810	3670	5240	5122.40	0.53	0	-6031	5406	5322	5186	5102	4966	5365	5145	41	1570	500	3660	10	1	8180000	416	26.88	0.79	12	0.50	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	2.30	N	238200	500	40 억		43387	N	N	0	N	00	N
99	20240313	150931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-130	5	-2.48	198970760	38833	57.46	5180	5190	5060	6810	3670	5240	5123.00	0.53	0	-5340	5406	5322	5186	5102	4966	5365	5145	41	1570	500	3660	10	1	8180000	418	27.04	0.80	12	0.47	189.00	6417.00	9860	20230406	-48.17	4815	20231026	6.13	6040	-15.40	20240220	4915	3.97	20240214	9860	-48.17	20230406	4815	6.13	20231026	2.30	N	238200	500	40 억		43387	N	N	0	N	00	N
100	20240313	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-130	5	-2.48	168874390	32921	48.71	5180	5190	5060	6810	3670	5240	5128.83	0.53	0	-4888	5406	5322	5186	5102	4966	5365	5145	41	1570	500	3660	10	1	8180000	418	27.04	0.80	12	0.40	189.00	6417.00	9860	20230406	-48.17	4815	20231026	6.13	6040	-15.40	20240220	4915	3.97	20240214	9860	-48.17	20230406	4815	6.13	20231026	2.30	N	238200	500	40 억		43387	N	N	0	N	00	N
101	20240313	130938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-120	5	-2.29	130332120	25341	37.50	5180	5190	5100	6810	3670	5240	5142.16	0.53	0	-3736	5406	5322	5186	5102	4966	5365	5145	41	1570	500	3660	10	1	8180000	419	27.09	0.80	12	0.31	189.00	6417.00	9860	20230406	-48.07	4815	20231026	6.33	6040	-15.23	20240220	4915	4.17	20240214	9860	-48.07	20230406	4815	6.33	20231026	2.30	N	238200	500	40 억		43387	N	N	0	N	00	N
102	20240313	120931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-110	5	-2.10	109349030	21237	31.42	5180	5190	5100	6810	3670	5240	5147.89	0.53	0	-1944	5406	5322	5186	5102	4966	5365	5145	41	1570	500	3660	10	1	8180000	420	27.14	0.80	12	0.26	189.00	6417.00	9860	20230406	-47.97	4815	20231026	6.54	6040	-15.07	20240220	4915	4.37	20240214	9860	-47.97	20230406	4815	6.54	20231026	2.30	N	238200	500	40 억		43387	N	N	0	N	00	N
103	20240313	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-110	5	-2.10	83518630	16191	23.96	5180	5190	5110	6810	3670	5240	5157.05	0.53	0	-1838	5406	5322	5186	5102	4966	5365	5145	41	1570	500	3660	10	1	8180000	420	27.14	0.80	12	0.20	189.00	6417.00	9860	20230406	-47.97	4815	20231026	6.54	6040	-15.07	20240220	4915	4.37	20240214	9860	-47.97	20230406	4815	6.54	20231026	2.30	N	238200	500	40 억		43387	N	N	0	N	00	N
104	20240313	100925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-90	5	-1.72	64597310	12500	18.50	5180	5190	5150	6810	3670	5240	5166.30	0.53	0	-1643	5406	5322	5186	5102	4966	5365	5145	41	1570	500	3660	10	1	8180000	421	27.25	0.80	12	0.15	189.00	6417.00	9860	20230406	-47.77	4815	20231026	6.96	6040	-14.74	20240220	4915	4.78	20240214	9860	-47.77	20230406	4815	6.96	20231026	2.30	N	238200	500	40 억		43387	N	N	0	N	00	N
105	20240313	090935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-80	5	-1.53	16953790	3278	4.85	5180	5180	5150	6810	3670	5240	5166.33	0.53	0	-242	5406	5322	5186	5102	4966	5365	5145	41	1570	500	3660	10	1	8180000	422	27.30	0.80	12	0.04	189.00	6417.00	9860	20230406	-47.67	4815	20231026	7.17	6040	-14.57	20240220	4915	4.98	20240214	9860	-47.67	20230406	4815	7.17	20231026	2.30	N	238200	500	40 억		43387	N	N	0	N	00	N
106	20240312	160920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	180	2	3.56	342555920	66342	262.28	5070	5270	5050	6570	3550	5060	5162.86	0.35	0	15152	5173	5116	5063	5006	4953	5145	5035	41	1510	500	3540	10	1	8180000	429	27.72	0.82	12	0.81	189.00	6417.00	9860	20230406	-46.86	4815	20231026	8.83	6040	-13.25	20240220	4915	6.61	20240214	9860	-46.86	20230406	4815	8.83	20231026	2.26	N	238200	500	40 억		28577	N	N	0	N	00	N
107	20240312	150917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	110	2	2.17	332155740	64353	254.42	5070	5270	5050	6570	3550	5060	5161.46	0.35	0	15158	5173	5116	5063	5006	4953	5145	5035	41	1510	500	3540	10	1	8180000	423	27.35	0.81	12	0.79	189.00	6417.00	9860	20230406	-47.57	4815	20231026	7.37	6040	-14.40	20240220	4915	5.19	20240214	9860	-47.57	20230406	4815	7.37	20231026	2.26	N	238200	500	40 억		28577	N	N	0	N	00	N
108	20240312	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	100	2	1.98	315687620	61162	241.80	5070	5270	5050	6570	3550	5060	5161.50	0.35	0	15024	5173	5116	5063	5006	4953	5145	5035	41	1510	500	3540	10	1	8180000	422	27.30	0.80	12	0.75	189.00	6417.00	9860	20230406	-47.67	4815	20231026	7.17	6040	-14.57	20240220	4915	4.98	20240214	9860	-47.67	20230406	4815	7.17	20231026	2.26	N	238200	500	40 억		28577	N	N	0	N	00	N
109	20240312	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	170	2	3.36	290058850	56218	222.26	5070	5270	5050	6570	3550	5060	5159.54	0.35	0	14443	5173	5116	5063	5006	4953	5145	5035	41	1510	500	3540	10	1	8180000	428	27.67	0.82	12	0.69	189.00	6417.00	9860	20230406	-46.96	4815	20231026	8.62	6040	-13.41	20240220	4915	6.41	20240214	9860	-46.96	20230406	4815	8.62	20231026	2.26	N	238200	500	40 억		28577	N	N	0	N	00	N
110	20240312	120921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	110	2	2.17	222722680	43307	171.21	5070	5230	5050	6570	3550	5060	5142.88	0.35	0	14437	5173	5116	5063	5006	4953	5145	5035	41	1510	500	3540	10	1	8180000	423	27.35	0.81	12	0.53	189.00	6417.00	9860	20230406	-47.57	4815	20231026	7.37	6040	-14.40	20240220	4915	5.19	20240214	9860	-47.57	20230406	4815	7.37	20231026	2.26	N	238200	500	40 억		28577	N	N	0	N	00	N
111	20240312	110917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	100	2	1.98	203329460	39551	156.37	5070	5230	5050	6570	3550	5060	5140.94	0.35	0	13861	5173	5116	5063	5006	4953	5145	5035	41	1510	500	3540	10	1	8180000	422	27.30	0.80	12	0.48	189.00	6417.00	9860	20230406	-47.67	4815	20231026	7.17	6040	-14.57	20240220	4915	4.98	20240214	9860	-47.67	20230406	4815	7.17	20231026	2.26	N	238200	500	40 억		28577	N	N	0	N	00	N
112	20240312	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	10	2	0.20	66547460	13061	51.64	5070	5140	5050	6570	3550	5060	5095.13	0.35	0	2955	5173	5116	5063	5006	4953	5145	5035	41	1510	500	3540	10	1	8180000	415	26.83	0.79	12	0.16	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	2.26	N	238200	500	40 억		28577	N	N	0	N	00	N
113	20240312	090918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	10	2	0.20	5190560	1026	4.06	5070	5090	5050	6570	3550	5060	5059.03	0.35	0	-114	5173	5116	5063	5006	4953	5145	5035	41	1510	500	3540	10	1	8180000	415	26.83	0.79	12	0.01	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	2.26	N	238200	500	40 억		28577	N	N	0	N	00	N
114	20240311	160915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-10	5	-0.20	127948000	25263	68.68	5030	5120	5010	6590	3550	5070	5064.65	0.32	0	2026	5143	5106	5053	5016	4963	5125	5035	41	1520	500	3540	10	1	8180000	414	26.77	0.79	12	0.31	189.00	6417.00	9860	20230406	-48.68	4815	20231026	5.09	6040	-16.23	20240220	4915	2.95	20240214	9860	-48.68	20230406	4815	5.09	20231026	2.67	N	238200	500	40 억		26270	N	N	0	N	00	N
115	20240311	150913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	10	2	0.20	115655620	22823	62.05	5030	5120	5010	6590	3550	5070	5067.50	0.32	0	2053	5143	5106	5053	5016	4963	5125	5035	41	1520	500	3540	10	1	8180000	416	26.88	0.79	12	0.28	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	2.67	N	238200	500	40 억		26270	N	N	0	N	00	N
116	20240311	140912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	0	3	0.00	112042110	22109	60.11	5030	5120	5010	6590	3550	5070	5067.71	0.32	0	2083	5143	5106	5053	5016	4963	5125	5035	41	1520	500	3540	10	1	8180000	415	26.83	0.79	12	0.27	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	2.67	N	238200	500	40 억		26270	N	N	0	N	00	N
117	20240311	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	0	3	0.00	108968690	21502	58.46	5030	5120	5010	6590	3550	5070	5067.84	0.32	0	2066	5143	5106	5053	5016	4963	5125	5035	41	1520	500	3540	10	1	8180000	415	26.83	0.79	12	0.26	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	2.67	N	238200	500	40 억		26270	N	N	0	N	00	N
118	20240311	120915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	0	3	0.00	93974050	18537	50.40	5030	5120	5010	6590	3550	5070	5069.54	0.32	0	1785	5143	5106	5053	5016	4963	5125	5035	41	1520	500	3540	10	1	8180000	415	26.83	0.79	12	0.23	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	2.67	N	238200	500	40 억		26270	N	N	0	N	00	N
119	20240311	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	30	2	0.59	71676140	14147	38.46	5030	5120	5010	6590	3550	5070	5066.53	0.32	0	1429	5143	5106	5053	5016	4963	5125	5035	41	1520	500	3540	10	1	8180000	417	26.98	0.79	12	0.17	189.00	6417.00	9860	20230406	-48.28	4815	20231026	5.92	6040	-15.56	20240220	4915	3.76	20240214	9860	-48.28	20230406	4815	5.92	20231026	2.67	N	238200	500	40 억		26270	N	N	0	N	00	N
120	20240311	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	20	2	0.39	45638120	9023	24.53	5030	5120	5010	6590	3550	5070	5057.98	0.32	0	-466	5143	5106	5053	5016	4963	5125	5035	41	1520	500	3540	10	1	8180000	416	26.93	0.79	12	0.11	189.00	6417.00	9860	20230406	-48.38	4815	20231026	5.71	6040	-15.73	20240220	4915	3.56	20240214	9860	-48.38	20230406	4815	5.71	20231026	2.67	N	238200	500	40 억		26270	N	N	0	N	00	N
121	20240311	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	30	2	0.59	21479680	4267	11.60	5030	5120	5010	6590	3550	5070	5033.91	0.32	0	604	5143	5106	5053	5016	4963	5125	5035	41	1520	500	3540	10	1	8180000	417	26.98	0.79	12	0.05	189.00	6417.00	9860	20230406	-48.28	4815	20231026	5.92	6040	-15.56	20240220	4915	3.76	20240214	9860	-48.28	20230406	4815	5.92	20231026	2.67	N	238200	500	40 억		26270	N	N	0	N	00	N
122	20240308	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	30	2	0.60	177226200	35043	131.63	5040	5090	5000	6550	3530	5040	5057.37	0.22	0	7290	5203	5121	5048	4966	4893	5162	5007	41	1510	500	3520	10	1	8180000	415	26.83	0.79	12	0.43	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	2.67	N	238200	500	40 억		18281	N	N	0	N	00	N
123	20240308	150910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	40	2	0.79	169586550	33533	125.95	5040	5090	5000	6550	3530	5040	5057.35	0.22	0	7043	5203	5121	5048	4966	4893	5162	5007	41	1510	500	3520	10	1	8180000	416	26.88	0.79	12	0.41	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	2.67	N	238200	500	40 억		18281	N	N	0	N	00	N
124	20240308	140902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	30	2	0.60	136263370	26956	101.25	5040	5080	5000	6550	3530	5040	5055.08	0.22	0	5567	5203	5121	5048	4966	4893	5162	5007	41	1510	500	3520	10	1	8180000	415	26.83	0.79	12	0.33	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	2.67	N	238200	500	40 억		18281	N	N	0	N	00	N
125	20240308	130900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	30	2	0.60	122208590	24178	90.82	5040	5080	5000	6550	3530	5040	5054.60	0.22	0	5321	5203	5121	5048	4966	4893	5162	5007	41	1510	500	3520	10	1	8180000	415	26.83	0.79	12	0.30	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	2.67	N	238200	500	40 억		18281	N	N	0	N	00	N
126	20240308	120902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	30	2	0.60	93826910	18568	69.74	5040	5080	5000	6550	3530	5040	5053.22	0.22	0	2845	5203	5121	5048	4966	4893	5162	5007	41	1510	500	3520	10	1	8180000	415	26.83	0.79	12	0.23	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	2.67	N	238200	500	40 억		18281	N	N	0	N	00	N
127	20240308	110903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	20	2	0.40	70484970	13958	52.43	5040	5070	5000	6550	3530	5040	5049.86	0.22	0	1700	5203	5121	5048	4966	4893	5162	5007	41	1510	500	3520	10	1	8180000	414	26.77	0.79	12	0.17	189.00	6417.00	9860	20230406	-48.68	4815	20231026	5.09	6040	-16.23	20240220	4915	2.95	20240214	9860	-48.68	20230406	4815	5.09	20231026	2.67	N	238200	500	40 억		18281	N	N	0	N	00	N
128	20240308	100858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	30	2	0.60	43810750	8687	32.63	5040	5070	5000	6550	3530	5040	5043.29	0.22	0	1239	5203	5121	5048	4966	4893	5162	5007	41	1510	500	3520	10	1	8180000	415	26.83	0.79	12	0.11	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	2.67	N	238200	500	40 억		18281	N	N	0	N	00	N
129	20240308	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	20	2	0.40	13163750	2616	9.83	5040	5060	5000	6550	3530	5040	5031.70	0.22	0	972	5203	5121	5048	4966	4893	5162	5007	41	1510	500	3520	10	1	8180000	414	26.77	0.79	12	0.03	189.00	6417.00	9860	20230406	-48.68	4815	20231026	5.09	6040	-16.23	20240220	4915	2.95	20240214	9860	-48.68	20230406	4815	5.09	20231026	2.67	N	238200	500	40 억		18281	N	N	0	N	00	N
130	20240307	160859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	40	2	0.80	132501460	26386	99.39	5000	5130	4975	6500	3500	5000	5021.66	0.23	0	-464	5096	5047	5021	4972	4946	5035	4960	41	1500	500	3500	10	1	8180000	412	26.67	0.79	12	0.32	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	6040	-16.56	20240220	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	2.70	N	238200	500	40 억		18726	N	N	0	N	00	N
131	20240307	150840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	70	2	1.40	121727990	24255	91.36	5000	5130	4975	6500	3500	5000	5018.68	0.23	0	-360	5096	5047	5021	4972	4946	5035	4960	41	1500	500	3500	10	1	8180000	415	26.83	0.79	12	0.30	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	2.70	N	238200	500	40 억		18726	N	N	0	N	00	N
132	20240307	140844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	80	2	1.60	91314110	18215	68.61	5000	5130	4975	6500	3500	5000	5013.13	0.23	0	-719	5096	5047	5021	4972	4946	5035	4960	41	1500	500	3500	10	1	8180000	416	26.88	0.79	12	0.22	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	2.70	N	238200	500	40 억		18726	N	N	0	N	00	N
133	20240307	130849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	80	2	1.60	87464390	17456	65.75	5000	5130	4975	6500	3500	5000	5010.56	0.23	0	-685	5096	5047	5021	4972	4946	5035	4960	41	1500	500	3500	10	1	8180000	416	26.88	0.79	12	0.21	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	2.70	N	238200	500	40 억		18726	N	N	0	N	00	N
134	20240307	120853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	50	2	1.00	75616410	15125	56.97	5000	5050	4975	6500	3500	5000	4999.43	0.23	0	-205	5096	5047	5021	4972	4946	5035	4960	41	1500	500	3500	10	1	8180000	413	26.72	0.79	12	0.18	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	6040	-16.39	20240220	4915	2.75	20240214	9860	-48.78	20230406	4815	4.88	20231026	2.70	N	238200	500	40 억		18726	N	N	0	N	00	N
135	20240307	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	30	2	0.60	61133485	12235	46.08	5000	5030	4975	6500	3500	5000	4996.61	0.23	0	-765	5096	5047	5021	4972	4946	5035	4960	41	1500	500	3500	10	1	8180000	411	26.61	0.78	12	0.15	189.00	6417.00	9860	20230406	-48.99	4815	20231026	4.47	6040	-16.72	20240220	4915	2.34	20240214	9860	-48.99	20230406	4815	4.47	20231026	2.70	N	238200	500	40 억		18726	N	N	0	N	00	N
136	20240307	100851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	10	2	0.20	55436105	11097	41.80	5000	5030	4975	6500	3500	5000	4995.59	0.23	0	-357	5096	5047	5021	4972	4946	5035	4960	41	1500	500	3500	10	1	8180000	410	26.51	0.78	12	0.14	189.00	6417.00	9860	20230406	-49.19	4815	20231026	4.05	6040	-17.05	20240220	4915	1.93	20240214	9860	-49.19	20230406	4815	4.05	20231026	2.70	N	238200	500	40 억		18726	N	N	0	N	00	N
137	20240307	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	20	2	0.40	11062350	2211	8.33	5000	5030	5000	6500	3500	5000	5003.32	0.23	0	-150	5096	5047	5021	4972	4946	5035	4960	41	1500	500	3500	10	1	8180000	411	26.56	0.78	12	0.03	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	6040	-16.89	20240220	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	2.70	N	238200	500	40 억		18726	N	N	0	N	00	N
138	20240306	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-50	5	-0.99	133125250	26549	74.81	5020	5070	4995	6560	3540	5050	5014.32	0.24	0	-1017	5170	5110	5050	4990	4930	5140	5020	41	1510	500	3530	10	1	8180000	409	26.46	0.78	12	0.32	189.00	6417.00	9860	20230406	-49.29	4815	20231026	3.84	6040	-17.22	20240220	4915	1.73	20240214	9860	-49.29	20230406	4815	3.84	20231026	2.72	N	238200	500	40 억		19743	N	N	0	N	00	N
139	20240306	150849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-10	5	-0.20	126623610	25249	71.15	5020	5070	4995	6560	3540	5050	5015.00	0.24	0	-1122	5170	5110	5050	4990	4930	5140	5020	41	1510	500	3530	10	1	8180000	412	26.67	0.79	12	0.31	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	6040	-16.56	20240220	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	2.72	N	238200	500	40 억		19743	N	N	0	N	00	N
140	20240306	140855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-20	5	-0.40	115150500	22968	64.72	5020	5070	4995	6560	3540	5050	5013.52	0.24	0	-73	5170	5110	5050	4990	4930	5140	5020	41	1510	500	3530	10	1	8180000	411	26.61	0.78	12	0.28	189.00	6417.00	9860	20230406	-48.99	4815	20231026	4.47	6040	-16.72	20240220	4915	2.34	20240214	9860	-48.99	20230406	4815	4.47	20231026	2.72	N	238200	500	40 억		19743	N	N	0	N	00	N
141	20240306	130855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-10	5	-0.20	113949640	22729	64.05	5020	5070	4995	6560	3540	5050	5013.40	0.24	0	110	5170	5110	5050	4990	4930	5140	5020	41	1510	500	3530	10	1	8180000	412	26.67	0.79	12	0.28	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	6040	-16.56	20240220	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	2.72	N	238200	500	40 억		19743	N	N	0	N	00	N
142	20240306	120853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-10	5	-0.20	96287490	19214	54.14	5020	5070	4995	6560	3540	5050	5011.32	0.24	0	1905	5170	5110	5050	4990	4930	5140	5020	41	1510	500	3530	10	1	8180000	412	26.67	0.79	12	0.23	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	6040	-16.56	20240220	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	2.72	N	238200	500	40 억		19743	N	N	0	N	00	N
143	20240306	110850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-30	5	-0.59	80513920	16075	45.30	5020	5070	4995	6560	3540	5050	5008.64	0.24	0	4068	5170	5110	5050	4990	4930	5140	5020	41	1510	500	3530	10	1	8180000	411	26.56	0.78	12	0.20	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	6040	-16.89	20240220	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	2.72	N	238200	500	40 억		19743	N	N	0	N	00	N
144	20240306	100831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-30	5	-0.59	28491760	5668	15.97	5020	5070	5010	6560	3540	5050	5026.77	0.24	0	-976	5170	5110	5050	4990	4930	5140	5020	41	1510	500	3530	10	1	8180000	411	26.56	0.78	12	0.07	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	6040	-16.89	20240220	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	2.72	N	238200	500	40 억		19743	N	N	0	N	00	N
145	20240306	090847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	0	3	0.00	9287200	1850	5.21	5020	5050	5020	6560	3540	5050	5020.11	0.24	0	-768	5170	5110	5050	4990	4930	5140	5020	41	1510	500	3530	10	1	8180000	413	26.72	0.79	12	0.02	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	6040	-16.39	20240220	4915	2.75	20240214	9860	-48.78	20230406	4815	4.88	20231026	2.72	N	238200	500	40 억		19743	N	N	0	N	00	N
146	20240305	160843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	30	2	0.60	178008595	35471	50.42	5030	5110	4990	6520	3520	5020	5018.43	0.25	0	-695	5193	5106	5063	4976	4933	5085	4955	41	1500	500	3510	10	1	8180000	413	26.72	0.79	12	0.43	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	6040	-16.39	20240220	4915	2.75	20240214	9860	-48.78	20230406	4815	4.88	20231026	2.69	N	238200	500	40 억		20448	N	N	0	N	00	N
147	20240305	150844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	20	2	0.40	174814745	34837	49.52	5030	5110	4990	6520	3520	5020	5018.08	0.25	0	-616	5193	5106	5063	4976	4933	5085	4955	41	1500	500	3510	10	1	8180000	412	26.67	0.79	12	0.43	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	6040	-16.56	20240220	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	2.69	N	238200	500	40 억		20448	N	N	0	N	00	N
148	20240305	140832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	0	3	0.00	137193935	27329	38.84	5030	5110	4990	6520	3520	5020	5020.09	0.25	0	-570	5193	5106	5063	4976	4933	5085	4955	41	1500	500	3510	10	1	8180000	411	26.56	0.78	12	0.33	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	6040	-16.89	20240220	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	2.69	N	238200	500	40 억		20448	N	N	0	N	00	N
149	20240305	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	30	2	0.60	127180305	25343	36.02	5030	5110	4990	6520	3520	5020	5018.36	0.25	0	92	5193	5106	5063	4976	4933	5085	4955	41	1500	500	3510	10	1	8180000	413	26.72	0.79	12	0.31	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	6040	-16.39	20240220	4915	2.75	20240214	9860	-48.78	20230406	4815	4.88	20231026	2.69	N	238200	500	40 억		20448	N	N	0	N	00	N
150	20240305	120837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	30	2	0.60	124925555	24895	35.38	5030	5110	4990	6520	3520	5020	5018.10	0.25	0	213	5193	5106	5063	4976	4933	5085	4955	41	1500	500	3510	10	1	8180000	413	26.72	0.79	12	0.30	189.00	6417.00	9860	20230406	-48.78	4815	20231026	4.88	6040	-16.39	20240220	4915	2.75	20240214	9860	-48.78	20230406	4815	4.88	20231026	2.69	N	238200	500	40 억		20448	N	N	0	N	00	N
151	20240305	110837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	0	3	0.00	116856045	23287	33.10	5030	5110	4990	6520	3520	5020	5018.08	0.25	0	485	5193	5106	5063	4976	4933	5085	4955	41	1500	500	3510	10	1	8180000	411	26.56	0.78	12	0.28	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	6040	-16.89	20240220	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	2.69	N	238200	500	40 억		20448	N	N	0	N	00	N
152	20240305	100834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	20	2	0.40	58803810	11694	16.62	5030	5110	5010	6520	3520	5020	5028.55	0.25	0	-178	5193	5106	5063	4976	4933	5085	4955	41	1500	500	3510	10	1	8180000	412	26.67	0.79	12	0.14	189.00	6417.00	9860	20230406	-48.88	4815	20231026	4.67	6040	-16.56	20240220	4915	2.54	20240214	9860	-48.88	20230406	4815	4.67	20231026	2.69	N	238200	500	40 억		20448	N	N	0	N	00	N
153	20240305	090833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	10	2	0.20	33042300	6568	9.34	5030	5110	5020	6520	3520	5020	5030.80	0.25	0	839	5193	5106	5063	4976	4933	5085	4955	41	1500	500	3510	10	1	8180000	411	26.61	0.78	12	0.08	189.00	6417.00	9860	20230406	-48.99	4815	20231026	4.47	6040	-16.72	20240220	4915	2.34	20240214	9860	-48.99	20230406	4815	4.47	20231026	2.69	N	238200	500	40 억		20448	N	N	0	N	00	N
154	20240304	160835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-110	5	-2.14	356478100	70354	94.20	5120	5150	5020	6660	3600	5130	5066.93	0.26	0	-1918	5230	5180	5100	5050	4970	5205	5075	41	1530	500	3590	10	1	8180000	411	26.56	0.78	12	0.86	189.00	6417.00	9860	20230406	-49.09	4815	20231026	4.26	6040	-16.89	20240220	4915	2.14	20240214	9860	-49.09	20230406	4815	4.26	20231026	3.02	N	238200	500	40 억		21559	N	N	0	N	00	N
155	20240304	150830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-100	5	-1.95	295532260	58225	77.96	5120	5150	5020	6660	3600	5130	5075.69	0.26	0	-966	5230	5180	5100	5050	4970	5205	5075	41	1530	500	3590	10	1	8180000	411	26.61	0.78	12	0.71	189.00	6417.00	9860	20230406	-48.99	4815	20231026	4.47	6040	-16.72	20240220	4915	2.34	20240214	9860	-48.99	20230406	4815	4.47	20231026	3.02	N	238200	500	40 억		21559	N	N	0	N	00	N
156	20240304	140759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-60	5	-1.17	252005170	49592	66.40	5120	5150	5040	6660	3600	5130	5081.57	0.26	0	289	5230	5180	5100	5050	4970	5205	5075	41	1530	500	3590	10	1	8180000	415	26.83	0.79	12	0.61	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	3.02	N	238200	500	40 억		21559	N	N	0	N	00	N
157	20240304	130825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-60	5	-1.17	191537830	37645	50.40	5120	5150	5060	6660	3600	5130	5088.00	0.26	0	1994	5230	5180	5100	5050	4970	5205	5075	41	1530	500	3590	10	1	8180000	415	26.83	0.79	12	0.46	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	3.02	N	238200	500	40 억		21559	N	N	0	N	00	N
158	20240304	120801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-60	5	-1.17	180208200	35414	47.42	5120	5150	5060	6660	3600	5130	5088.61	0.26	0	3291	5230	5180	5100	5050	4970	5205	5075	41	1530	500	3590	10	1	8180000	415	26.83	0.79	12	0.43	189.00	6417.00	9860	20230406	-48.58	4815	20231026	5.30	6040	-16.06	20240220	4915	3.15	20240214	9860	-48.58	20230406	4815	5.30	20231026	3.02	N	238200	500	40 억		21559	N	N	0	N	00	N
159	20240304	110819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-50	5	-0.97	165651280	32546	43.58	5120	5150	5060	6660	3600	5130	5089.76	0.26	0	4296	5230	5180	5100	5050	4970	5205	5075	41	1530	500	3590	10	1	8180000	416	26.88	0.79	12	0.40	189.00	6417.00	9860	20230406	-48.48	4815	20231026	5.50	6040	-15.89	20240220	4915	3.36	20240214	9860	-48.48	20230406	4815	5.50	20231026	3.02	N	238200	500	40 억		21559	N	N	0	N	00	N
160	20240304	100819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-30	5	-0.58	91079290	17848	23.90	5120	5150	5090	6660	3600	5130	5103.05	0.26	0	3418	5230	5180	5100	5050	4970	5205	5075	41	1530	500	3590	10	1	8180000	417	26.98	0.79	12	0.22	189.00	6417.00	9860	20230406	-48.28	4815	20231026	5.92	6040	-15.56	20240220	4915	3.76	20240214	9860	-48.28	20230406	4815	5.92	20231026	3.02	N	238200	500	40 억		21559	N	N	0	N	00	N
161	20240304	090821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	0	3	0.00	18181240	3554	4.76	5120	5150	5100	6660	3600	5130	5115.71	0.26	0	1524	5230	5180	5100	5050	4970	5205	5075	41	1530	500	3590	10	1	8180000	420	27.14	0.80	12	0.04	189.00	6417.00	9860	20230406	-47.97	4815	20231026	6.54	6040	-15.07	20240220	4915	4.37	20240214	9860	-47.97	20230406	4815	6.54	20231026	3.02	N	238200	500	40 억		21559	N	N	0	N	00	N