KissMeData/004650/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	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	100	2	1.10	41188390	4495	37.35	9110	9200	9110	11810	6370	9090	9163.14	0.67	0	-78	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	845	-21.99	0.61	12	0.05	-418.00	14974.00	11060	20230419	-16.91	8760	20231020	4.91	10200	-9.90	20240122	9030	1.77	20240118	11060	-16.91	20230419	8760	4.91	20231020	1.87	N	004650	500	45 억		61717	N	N	0	N	00	N
3	20240329	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	30	2	0.33	40839170	4457	37.03	9110	9200	9110	11810	6370	9090	9162.93	0.67	0	-78	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	838	-21.82	0.61	12	0.05	-418.00	14974.00	11060	20230419	-17.54	8760	20231020	4.11	10200	-10.59	20240122	9030	1.00	20240118	11060	-17.54	20230419	8760	4.11	20231020	1.87	N	004650	500	45 억		61717	N	N	0	N	00	N
4	20240329	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	50	2	0.55	18636610	2036	16.92	9110	9200	9110	11810	6370	9090	9153.54	0.67	0	-78	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	840	-21.87	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.36	8760	20231020	4.34	10200	-10.39	20240122	9030	1.22	20240118	11060	-17.36	20230419	8760	4.34	20231020	1.87	N	004650	500	45 억		61717	N	N	0	N	00	N
5	20240329	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	30	2	0.33	15624900	1707	14.18	9110	9200	9110	11810	6370	9090	9153.43	0.67	0	-78	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	838	-21.82	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.54	8760	20231020	4.11	10200	-10.59	20240122	9030	1.00	20240118	11060	-17.54	20230419	8760	4.11	20231020	1.87	N	004650	500	45 억		61717	N	N	0	N	00	N
6	20240329	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	60	2	0.66	7489610	816	6.78	9110	9200	9110	11810	6370	9090	9178.44	0.67	0	-78	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	841	-21.89	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	11060	-17.27	20230419	8760	4.45	20231020	1.87	N	004650	500	45 억		61717	N	N	0	N	00	N
7	20240329	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	60	2	0.66	5896560	642	5.33	9110	9200	9110	11810	6370	9090	9184.67	0.67	0	-78	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	841	-21.89	0.61	12	0.01	-418.00	14974.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	11060	-17.27	20230419	8760	4.45	20231020	1.87	N	004650	500	45 억		61717	N	N	0	N	00	N
8	20240329	100155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	100	2	1.10	5015530	546	4.54	9110	9200	9110	11810	6370	9090	9185.95	0.67	0	-78	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	845	-21.99	0.61	12	0.01	-418.00	14974.00	11060	20230419	-16.91	8760	20231020	4.91	10200	-9.90	20240122	9030	1.77	20240118	11060	-16.91	20230419	8760	4.91	20231020	1.87	N	004650	500	45 억		61717	N	N	0	N	00	N
9	20240329	090154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	20	2	0.22	36440	4	0.03	9110	9110	9110	11810	6370	9090	9110.00	0.67	0	0	9223	9156	9123	9056	9023	9140	9040	46	2720	500	6720	10	1	9190885	837	-21.79	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.63	8760	20231020	4.00	10200	-10.69	20240122	9030	0.89	20240118	11060	-17.63	20230419	8760	4.00	20231020	1.87	N	004650	500	45 억		61717	N	N	0	N	00	N
10	20240328	160154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9090	-110	5	-1.20	109962920	12034	514.49	9190	9190	9090	11960	6440	9200	9137.69	0.67	0	385	9320	9260	9210	9150	9100	9235	9125	46	2760	500	6800	10	1	9190885	835	-21.75	0.61	12	0.13	-418.00	14974.00	11060	20230419	-17.81	8760	20231020	3.77	10200	-10.88	20240122	9030	0.66	20240118	11060	-17.81	20230419	8760	3.77	20231020	1.87	N	004650	500	45 억		61332	N	N	0	N	00	N
11	20240328	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-40	5	-0.43	103995170	11378	486.45	9190	9190	9090	11960	6440	9200	9140.02	0.67	0	412	9320	9260	9210	9150	9100	9235	9125	46	2760	500	6800	10	1	9190885	842	-21.91	0.61	12	0.12	-418.00	14974.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	9030	1.44	20240118	11060	-17.18	20230419	8760	4.57	20231020	1.87	N	004650	500	45 억		61332	N	N	0	N	00	N
12	20240328	140154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-80	5	-0.87	76596400	8368	357.76	9190	9190	9110	11960	6440	9200	9153.49	0.67	0	219	9320	9260	9210	9150	9100	9235	9125	46	2760	500	6800	10	1	9190885	838	-21.82	0.61	12	0.09	-418.00	14974.00	11060	20230419	-17.54	8760	20231020	4.11	10200	-10.59	20240122	9030	1.00	20240118	11060	-17.54	20230419	8760	4.11	20231020	1.87	N	004650	500	45 억		61332	N	N	0	N	00	N
13	20240328	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	-60	5	-0.65	56273420	6143	262.63	9190	9190	9130	11960	6440	9200	9160.58	0.67	0	219	9320	9260	9210	9150	9100	9235	9125	46	2760	500	6800	10	1	9190885	840	-21.87	0.61	12	0.07	-418.00	14974.00	11060	20230419	-17.36	8760	20231020	4.34	10200	-10.39	20240122	9030	1.22	20240118	11060	-17.36	20230419	8760	4.34	20231020	1.87	N	004650	500	45 억		61332	N	N	0	N	00	N
14	20240328	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-40	5	-0.43	41133070	4488	191.88	9190	9190	9140	11960	6440	9200	9165.12	0.67	0	219	9320	9260	9210	9150	9100	9235	9125	46	2760	500	6800	10	1	9190885	842	-21.91	0.61	12	0.05	-418.00	14974.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	9030	1.44	20240118	11060	-17.18	20230419	8760	4.57	20231020	1.87	N	004650	500	45 억		61332	N	N	0	N	00	N
15	20240328	110154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-40	5	-0.43	38531610	4204	179.73	9190	9190	9140	11960	6440	9200	9165.46	0.67	0	219	9320	9260	9210	9150	9100	9235	9125	46	2760	500	6800	10	1	9190885	842	-21.91	0.61	12	0.05	-418.00	14974.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	9030	1.44	20240118	11060	-17.18	20230419	8760	4.57	20231020	1.87	N	004650	500	45 억		61332	N	N	0	N	00	N
16	20240328	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	-20	5	-0.22	30570300	3335	142.58	9190	9190	9140	11960	6440	9200	9166.51	0.67	0	219	9320	9260	9210	9150	9100	9235	9125	46	2760	500	6800	10	1	9190885	844	-21.96	0.61	12	0.04	-418.00	14974.00	11060	20230419	-17.00	8760	20231020	4.79	10200	-10.00	20240122	9030	1.66	20240118	11060	-17.00	20230419	8760	4.79	20231020	1.87	N	004650	500	45 억		61332	N	N	0	N	00	N
17	20240328	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-40	5	-0.43	1099340	120	5.13	9190	9190	9160	11960	6440	9200	9161.17	0.67	0	0	9320	9260	9210	9150	9100	9235	9125	46	2760	500	6800	10	1	9190885	842	-21.91	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	9030	1.44	20240118	11060	-17.18	20230419	8760	4.57	20231020	1.87	N	004650	500	45 억		61332	N	N	0	N	00	N
18	20240327	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	20	2	0.22	21486670	2339	34.68	9270	9270	9160	11930	6430	9180	9186.26	0.67	0	60	9320	9250	9210	9140	9100	9230	9120	46	2750	500	6790	10	1	9190885	846	-22.01	0.61	12	0.03	-418.00	14974.00	11060	20230419	-16.82	8760	20231020	5.02	10200	-9.80	20240122	9030	1.88	20240118	11060	-16.82	20230419	8760	5.02	20231020	1.88	N	004650	500	45 억		61272	N	N	0	N	00	N
19	20240327	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	10	2	0.11	21229090	2311	34.26	9270	9270	9160	11930	6430	9180	9186.11	0.67	0	60	9320	9250	9210	9140	9100	9230	9120	46	2750	500	6790	10	1	9190885	845	-21.99	0.61	12	0.03	-418.00	14974.00	11060	20230419	-16.91	8760	20231020	4.91	10200	-9.90	20240122	9030	1.77	20240118	11060	-16.91	20230419	8760	4.91	20231020	1.88	N	004650	500	45 억		61272	N	N	0	N	00	N
20	20240327	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-10	5	-0.11	16957050	1846	27.37	9270	9270	9160	11930	6430	9180	9185.83	0.67	0	13	9320	9250	9210	9140	9100	9230	9120	46	2750	500	6790	10	1	9190885	843	-21.94	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	9030	1.55	20240118	11060	-17.09	20230419	8760	4.68	20231020	1.88	N	004650	500	45 억		61272	N	N	0	N	00	N
21	20240327	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	20	2	0.22	15083310	1642	24.34	9270	9270	9160	11930	6430	9180	9185.94	0.67	0	13	9320	9250	9210	9140	9100	9230	9120	46	2750	500	6790	10	1	9190885	846	-22.01	0.61	12	0.02	-418.00	14974.00	11060	20230419	-16.82	8760	20231020	5.02	10200	-9.80	20240122	9030	1.88	20240118	11060	-16.82	20230419	8760	5.02	20231020	1.88	N	004650	500	45 억		61272	N	N	0	N	00	N
22	20240327	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	0	3	0.00	14696920	1600	23.72	9270	9270	9160	11930	6430	9180	9185.58	0.67	0	9	9320	9250	9210	9140	9100	9230	9120	46	2750	500	6790	10	1	9190885	844	-21.96	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.00	8760	20231020	4.79	10200	-10.00	20240122	9030	1.66	20240118	11060	-17.00	20230419	8760	4.79	20231020	1.88	N	004650	500	45 억		61272	N	N	0	N	00	N
23	20240327	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	0	3	0.00	14512320	1580	23.42	9270	9270	9160	11930	6430	9180	9185.01	0.67	0	9	9320	9250	9210	9140	9100	9230	9120	46	2750	500	6790	10	1	9190885	844	-21.96	0.61	12	0.02	-418.00	14974.00	11060	20230419	-17.00	8760	20231020	4.79	10200	-10.00	20240122	9030	1.66	20240118	11060	-17.00	20230419	8760	4.79	20231020	1.88	N	004650	500	45 억		61272	N	N	0	N	00	N
24	20240327	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	10	2	0.11	4955770	539	7.99	9270	9270	9180	11930	6430	9180	9194.38	0.67	0	-13	9320	9250	9210	9140	9100	9230	9120	46	2750	500	6790	10	1	9190885	845	-21.99	0.61	12	0.01	-418.00	14974.00	11060	20230419	-16.91	8760	20231020	4.91	10200	-9.90	20240122	9030	1.77	20240118	11060	-16.91	20230419	8760	4.91	20231020	1.88	N	004650	500	45 억		61272	N	N	0	N	00	N
25	20240327	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	90	2	0.98	83430	9	0.13	9270	9270	9270	11930	6430	9180	9270.00	0.67	0	-1	9320	9250	9210	9140	9100	9230	9120	46	2750	500	6790	10	1	9190885	852	-22.18	0.62	12	0.00	-418.00	14974.00	11060	20230419	-16.18	8760	20231020	5.82	10200	-9.12	20240122	9030	2.66	20240118	11060	-16.18	20230419	8760	5.82	20231020	1.88	N	004650	500	45 억		61272	N	N	0	N	00	N
26	20240326	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	-30	5	-0.33	61792590	6703	189.08	9240	9280	9170	11970	6450	9210	9218.65	0.66	0	340	9270	9240	9190	9160	9110	9255	9175	46	2760	500	6810	10	1	9190885	844	-21.96	0.61	12	0.07	-418.00	14974.00	11060	20230419	-17.00	8760	20231020	4.79	10200	-10.00	20240122	9030	1.66	20240118	11060	-17.00	20230419	8760	4.79	20231020	1.88	N	004650	500	45 억		60880	N	N	0	N	00	N
27	20240326	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	10	2	0.11	58239240	6316	178.17	9240	9280	9170	11970	6450	9210	9220.91	0.66	0	377	9270	9240	9190	9160	9110	9255	9175	46	2760	500	6810	10	1	9190885	847	-22.06	0.62	12	0.07	-418.00	14974.00	11060	20230419	-16.64	8760	20231020	5.25	10200	-9.61	20240122	9030	2.10	20240118	11060	-16.64	20230419	8760	5.25	20231020	1.88	N	004650	500	45 억		60880	N	N	0	N	00	N
28	20240326	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	70	2	0.76	50725010	5501	155.18	9240	9280	9170	11970	6450	9210	9221.05	0.66	0	369	9270	9240	9190	9160	9110	9255	9175	46	2760	500	6810	10	1	9190885	853	-22.20	0.62	12	0.06	-418.00	14974.00	11060	20230419	-16.09	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	11060	-16.09	20230419	8760	5.94	20231020	1.88	N	004650	500	45 억		60880	N	N	0	N	00	N
29	20240326	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	30	2	0.33	42464090	4606	129.93	9240	9250	9170	11970	6450	9210	9219.30	0.66	0	312	9270	9240	9190	9160	9110	9255	9175	46	2760	500	6810	10	1	9190885	849	-22.11	0.62	12	0.05	-418.00	14974.00	11060	20230419	-16.46	8760	20231020	5.48	10200	-9.41	20240122	9030	2.33	20240118	11060	-16.46	20230419	8760	5.48	20231020	1.88	N	004650	500	45 억		60880	N	N	0	N	00	N
30	20240326	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-10	5	-0.11	41383310	4489	126.63	9240	9250	9170	11970	6450	9210	9218.83	0.66	0	322	9270	9240	9190	9160	9110	9255	9175	46	2760	500	6810	10	1	9190885	846	-22.01	0.61	12	0.05	-418.00	14974.00	11060	20230419	-16.82	8760	20231020	5.02	10200	-9.80	20240122	9030	1.88	20240118	11060	-16.82	20230419	8760	5.02	20231020	1.88	N	004650	500	45 억		60880	N	N	0	N	00	N
31	20240326	110152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	0	3	0.00	31142960	3375	95.20	9240	9240	9200	11970	6450	9210	9227.54	0.66	0	318	9270	9240	9190	9160	9110	9255	9175	46	2760	500	6810	10	1	9190885	846	-22.03	0.62	12	0.04	-418.00	14974.00	11060	20230419	-16.73	8760	20231020	5.14	10200	-9.71	20240122	9030	1.99	20240118	11060	-16.73	20230419	8760	5.14	20231020	1.88	N	004650	500	45 억		60880	N	N	0	N	00	N
32	20240326	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	30	2	0.33	9963290	1080	30.47	9240	9240	9200	11970	6450	9210	9225.27	0.66	0	93	9270	9240	9190	9160	9110	9255	9175	46	2760	500	6810	10	1	9190885	849	-22.11	0.62	12	0.01	-418.00	14974.00	11060	20230419	-16.46	8760	20231020	5.48	10200	-9.41	20240122	9030	2.33	20240118	11060	-16.46	20230419	8760	5.48	20231020	1.88	N	004650	500	45 억		60880	N	N	0	N	00	N
33	20240326	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	30	2	0.33	267960	29	0.82	9240	9240	9240	11970	6450	9210	9240.00	0.66	0	0	9270	9240	9190	9160	9110	9255	9175	46	2760	500	6810	10	1	9190885	849	-22.11	0.62	12	0.00	-418.00	14974.00	11060	20230419	-16.46	8760	20231020	5.48	10200	-9.41	20240122	9030	2.33	20240118	11060	-16.46	20230419	8760	5.48	20231020	1.88	N	004650	500	45 억		60880	N	N	0	N	00	N
34	20240325	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	50	2	0.55	32598320	3545	198.38	9160	9220	9140	11900	6420	9160	9195.58	0.66	0	324	9246	9202	9166	9122	9086	9225	9145	46	2740	500	6770	10	1	9190885	846	-22.03	0.62	12	0.04	-418.00	14974.00	11060	20230419	-16.73	8760	20231020	5.14	10200	-9.71	20240122	9030	1.99	20240118	11060	-16.73	20230419	8760	5.14	20231020	1.90	N	004650	500	45 억		60556	N	N	0	N	00	N
35	20240325	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	60	2	0.66	31649570	3442	192.61	9160	9220	9140	11900	6420	9160	9195.11	0.66	0	348	9246	9202	9166	9122	9086	9225	9145	46	2740	500	6770	10	1	9190885	847	-22.06	0.62	12	0.04	-418.00	14974.00	11060	20230419	-16.64	8760	20231020	5.25	10200	-9.61	20240122	9030	2.10	20240118	11060	-16.64	20230419	8760	5.25	20231020	1.90	N	004650	500	45 억		60556	N	N	0	N	00	N
36	20240325	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	40	2	0.44	17637780	1919	107.39	9160	9220	9140	11900	6420	9160	9191.13	0.66	0	210	9246	9202	9166	9122	9086	9225	9145	46	2740	500	6770	10	1	9190885	846	-22.01	0.61	12	0.02	-418.00	14974.00	11060	20230419	-16.82	8760	20231020	5.02	10200	-9.80	20240122	9030	1.88	20240118	11060	-16.82	20230419	8760	5.02	20231020	1.90	N	004650	500	45 억		60556	N	N	0	N	00	N
37	20240325	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	50	2	0.55	15731800	1712	95.80	9160	9220	9140	11900	6420	9160	9189.14	0.66	0	205	9246	9202	9166	9122	9086	9225	9145	46	2740	500	6770	10	1	9190885	846	-22.03	0.62	12	0.02	-418.00	14974.00	11060	20230419	-16.73	8760	20231020	5.14	10200	-9.71	20240122	9030	1.99	20240118	11060	-16.73	20230419	8760	5.14	20231020	1.90	N	004650	500	45 억		60556	N	N	0	N	00	N
38	20240325	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	50	2	0.55	11220900	1222	68.38	9160	9220	9140	11900	6420	9160	9182.41	0.66	0	140	9246	9202	9166	9122	9086	9225	9145	46	2740	500	6770	10	1	9190885	846	-22.03	0.62	12	0.01	-418.00	14974.00	11060	20230419	-16.73	8760	20231020	5.14	10200	-9.71	20240122	9030	1.99	20240118	11060	-16.73	20230419	8760	5.14	20231020	1.90	N	004650	500	45 억		60556	N	N	0	N	00	N
39	20240325	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	50	2	0.55	8117220	885	49.52	9160	9220	9140	11900	6420	9160	9172.00	0.66	0	140	9246	9202	9166	9122	9086	9225	9145	46	2740	500	6770	10	1	9190885	846	-22.03	0.62	12	0.01	-418.00	14974.00	11060	20230419	-16.73	8760	20231020	5.14	10200	-9.71	20240122	9030	1.99	20240118	11060	-16.73	20230419	8760	5.14	20231020	1.90	N	004650	500	45 억		60556	N	N	0	N	00	N
40	20240325	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	40	2	0.44	5762630	629	35.20	9160	9220	9140	11900	6420	9160	9161.57	0.66	0	140	9246	9202	9166	9122	9086	9225	9145	46	2740	500	6770	10	1	9190885	846	-22.01	0.61	12	0.01	-418.00	14974.00	11060	20230419	-16.82	8760	20231020	5.02	10200	-9.80	20240122	9030	1.88	20240118	11060	-16.82	20230419	8760	5.02	20231020	1.90	N	004650	500	45 억		60556	N	N	0	N	00	N
41	20240325	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	0	3	0.00	45800	5	0.28	9160	9160	9160	11900	6420	9160	9160.00	0.66	0	0	9246	9202	9166	9122	9086	9225	9145	46	2740	500	6770	10	1	9190885	842	-21.91	0.61	12	0.00	-418.00	14974.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	9030	1.44	20240118	11060	-17.18	20230419	8760	4.57	20231020	1.90	N	004650	500	45 억		60556	N	N	0	N	00	N
42	20240322	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-30	5	-0.33	16363610	1787	18.60	9130	9210	9130	11940	6440	9190	9157.03	0.66	0	226	9336	9262	9166	9092	8996	9215	9045	46	2750	500	6800	10	1	9190885	842	1145.00	0.58	12	0.02	8.00	15770.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	9030	1.44	20240118	11060	-17.18	20230419	8760	4.57	20231020	1.90	N	004650	500	45 억		60330	N	N	0	N	00	N
43	20240322	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	-40	5	-0.44	14943790	1632	16.99	9130	9210	9130	11940	6440	9190	9156.73	0.66	0	278	9336	9262	9166	9092	8996	9215	9045	46	2750	500	6800	10	1	9190885	841	1143.75	0.58	12	0.02	8.00	15770.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	11060	-17.27	20230419	8760	4.45	20231020	1.90	N	004650	500	45 억		60330	N	N	0	N	00	N
44	20240322	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-20	5	-0.22	11472010	1253	13.04	9130	9210	9130	11940	6440	9190	9155.63	0.66	0	235	9336	9262	9166	9092	8996	9215	9045	46	2750	500	6800	10	1	9190885	843	1146.25	0.58	12	0.01	8.00	15770.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	9030	1.55	20240118	11060	-17.09	20230419	8760	4.68	20231020	1.90	N	004650	500	45 억		60330	N	N	0	N	00	N
45	20240322	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	10	2	0.11	9627030	1052	10.95	9130	9200	9130	11940	6440	9190	9151.17	0.66	0	107	9336	9262	9166	9092	8996	9215	9045	46	2750	500	6800	10	1	9190885	846	1150.00	0.58	12	0.01	8.00	15770.00	11060	20230419	-16.82	8760	20231020	5.02	10200	-9.80	20240122	9030	1.88	20240118	11060	-16.82	20230419	8760	5.02	20231020	1.90	N	004650	500	45 억		60330	N	N	0	N	00	N
46	20240322	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	-40	5	-0.44	6129800	670	6.97	9130	9170	9130	11940	6440	9190	9148.96	0.66	0	9	9336	9262	9166	9092	8996	9215	9045	46	2750	500	6800	10	1	9190885	841	1143.75	0.58	12	0.01	8.00	15770.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	11060	-17.27	20230419	8760	4.45	20231020	1.90	N	004650	500	45 억		60330	N	N	0	N	00	N
47	20240322	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	-50	5	-0.54	3777280	413	4.30	9130	9160	9130	11940	6440	9190	9145.96	0.66	0	-32	9336	9262	9166	9092	8996	9215	9045	46	2750	500	6800	10	1	9190885	840	1142.50	0.58	12	0.00	8.00	15770.00	11060	20230419	-17.36	8760	20231020	4.34	10200	-10.39	20240122	9030	1.22	20240118	11060	-17.36	20230419	8760	4.34	20231020	1.90	N	004650	500	45 억		60330	N	N	0	N	00	N
48	20240322	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-30	5	-0.33	3238000	354	3.68	9130	9160	9130	11940	6440	9190	9146.89	0.66	0	-32	9336	9262	9166	9092	8996	9215	9045	46	2750	500	6800	10	1	9190885	842	1145.00	0.58	12	0.00	8.00	15770.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	9030	1.44	20240118	11060	-17.18	20230419	8760	4.57	20231020	1.90	N	004650	500	45 억		60330	N	N	0	N	00	N
49	20240322	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-60	5	-0.65	456500	50	0.52	9130	9130	9130	11940	6440	9190	9130.00	0.66	0	0	9336	9262	9166	9092	8996	9215	9045	46	2750	500	6800	10	1	9190885	839	1141.25	0.58	12	0.00	8.00	15770.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	9030	1.11	20240118	11060	-17.45	20230419	8760	4.22	20231020	1.90	N	004650	500	45 억		60330	N	N	0	N	00	N
50	20240321	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	50	2	0.55	87701740	9599	155.32	9240	9240	9070	11880	6400	9140	9136.55	0.65	0	775	9226	9182	9156	9112	9086	9170	9100	46	2740	500	6760	10	1	9190885	845	1148.75	0.58	12	0.10	8.00	15770.00	11060	20230419	-16.91	8760	20231020	4.91	10200	-9.90	20240122	9030	1.77	20240118	11060	-16.91	20230419	8760	4.91	20231020	1.89	N	004650	500	45 억		59701	N	N	0	N	00	N
51	20240321	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	0	3	0.00	81621730	8935	144.58	9240	9240	9070	11880	6400	9140	9135.06	0.65	0	669	9226	9182	9156	9112	9086	9170	9100	46	2740	500	6760	10	1	9190885	840	1142.50	0.58	12	0.10	8.00	15770.00	11060	20230419	-17.36	8760	20231020	4.34	10200	-10.39	20240122	9030	1.22	20240118	11060	-17.36	20230419	8760	4.34	20231020	1.89	N	004650	500	45 억		59701	N	N	0	N	00	N
52	20240321	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	10	2	0.11	79984110	8756	141.68	9240	9240	9070	11880	6400	9140	9134.78	0.65	0	646	9226	9182	9156	9112	9086	9170	9100	46	2740	500	6760	10	1	9190885	841	1143.75	0.58	12	0.10	8.00	15770.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	11060	-17.27	20230419	8760	4.45	20231020	1.89	N	004650	500	45 억		59701	N	N	0	N	00	N
53	20240321	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	0	3	0.00	67552150	7394	119.64	9240	9240	9070	11880	6400	9140	9136.08	0.65	0	911	9226	9182	9156	9112	9086	9170	9100	46	2740	500	6760	10	1	9190885	840	1142.50	0.58	12	0.08	8.00	15770.00	11060	20230419	-17.36	8760	20231020	4.34	10200	-10.39	20240122	9030	1.22	20240118	11060	-17.36	20230419	8760	4.34	20231020	1.89	N	004650	500	45 억		59701	N	N	0	N	00	N
54	20240321	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-20	5	-0.22	61622740	6744	109.13	9240	9240	9070	11880	6400	9140	9137.42	0.65	0	976	9226	9182	9156	9112	9086	9170	9100	46	2740	500	6760	10	1	9190885	838	1140.00	0.58	12	0.07	8.00	15770.00	11060	20230419	-17.54	8760	20231020	4.11	10200	-10.59	20240122	9030	1.00	20240118	11060	-17.54	20230419	8760	4.11	20231020	1.89	N	004650	500	45 억		59701	N	N	0	N	00	N
55	20240321	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	0	3	0.00	29802460	3248	52.56	9240	9240	9130	11880	6400	9140	9175.63	0.65	0	348	9226	9182	9156	9112	9086	9170	9100	46	2740	500	6760	10	1	9190885	840	1142.50	0.58	12	0.04	8.00	15770.00	11060	20230419	-17.36	8760	20231020	4.34	10200	-10.39	20240122	9030	1.22	20240118	11060	-17.36	20230419	8760	4.34	20231020	1.89	N	004650	500	45 억		59701	N	N	0	N	00	N
56	20240321	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	70	2	0.77	17917250	1950	31.55	9240	9240	9150	11880	6400	9140	9188.33	0.65	0	-10	9226	9182	9156	9112	9086	9170	9100	46	2740	500	6760	10	1	9190885	846	1151.25	0.58	12	0.02	8.00	15770.00	11060	20230419	-16.73	8760	20231020	5.14	10200	-9.71	20240122	9030	1.99	20240118	11060	-16.73	20230419	8760	5.14	20231020	1.89	N	004650	500	45 억		59701	N	N	0	N	00	N
57	20240321	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	100	2	1.09	351120	38	0.61	9240	9240	9240	11880	6400	9140	9240.00	0.65	0	0	9226	9182	9156	9112	9086	9170	9100	46	2740	500	6760	10	1	9190885	849	1155.00	0.59	12	0.00	8.00	15770.00	11060	20230419	-16.46	8760	20231020	5.48	10200	-9.41	20240122	9030	2.33	20240118	11060	-16.46	20230419	8760	5.48	20231020	1.89	N	004650	500	45 억		59701	N	N	0	N	00	N
58	20240320	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	-10	5	-0.11	56624990	6180	76.26	9150	9200	9130	11890	6410	9150	9162.62	0.64	0	630	9190	9170	9130	9110	9070	9180	9120	46	2740	500	6770	10	1	9190885	840	1142.50	0.58	12	0.07	8.00	15770.00	11060	20230419	-17.36	8760	20231020	4.34	10200	-10.39	20240122	9030	1.22	20240118	11060	-17.36	20230419	8760	4.34	20231020	1.90	N	004650	500	45 억		59071	N	N	0	N	00	N
59	20240320	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	20	2	0.22	48795270	5324	65.70	9150	9200	9130	11890	6410	9150	9165.15	0.64	0	467	9190	9170	9130	9110	9070	9180	9120	46	2740	500	6770	10	1	9190885	843	1146.25	0.58	12	0.06	8.00	15770.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	9030	1.55	20240118	11060	-17.09	20230419	8760	4.68	20231020	1.90	N	004650	500	45 억		59071	N	N	0	N	00	N
60	20240320	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	10	2	0.11	42537330	4642	57.28	9150	9200	9130	11890	6410	9150	9163.58	0.64	0	448	9190	9170	9130	9110	9070	9180	9120	46	2740	500	6770	10	1	9190885	842	1145.00	0.58	12	0.05	8.00	15770.00	11060	20230419	-17.18	8760	20231020	4.57	10200	-10.20	20240122	9030	1.44	20240118	11060	-17.18	20230419	8760	4.57	20231020	1.90	N	004650	500	45 억		59071	N	N	0	N	00	N
61	20240320	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	20	2	0.22	36040640	3934	48.54	9150	9200	9130	11890	6410	9150	9161.32	0.64	0	471	9190	9170	9130	9110	9070	9180	9120	46	2740	500	6770	10	1	9190885	843	1146.25	0.58	12	0.04	8.00	15770.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	9030	1.55	20240118	11060	-17.09	20230419	8760	4.68	20231020	1.90	N	004650	500	45 억		59071	N	N	0	N	00	N
62	20240320	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-20	5	-0.22	36004030	3930	48.49	9150	9200	9130	11890	6410	9150	9161.33	0.64	0	471	9190	9170	9130	9110	9070	9180	9120	46	2740	500	6770	10	1	9190885	839	1141.25	0.58	12	0.04	8.00	15770.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	9030	1.11	20240118	11060	-17.45	20230419	8760	4.22	20231020	1.90	N	004650	500	45 억		59071	N	N	0	N	00	N
63	20240320	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-20	5	-0.22	33606960	3668	45.26	9150	9200	9130	11890	6410	9150	9162.20	0.64	0	467	9190	9170	9130	9110	9070	9180	9120	46	2740	500	6770	10	1	9190885	839	1141.25	0.58	12	0.04	8.00	15770.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	9030	1.11	20240118	11060	-17.45	20230419	8760	4.22	20231020	1.90	N	004650	500	45 억		59071	N	N	0	N	00	N
64	20240320	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	0	3	0.00	7585910	828	10.22	9150	9180	9150	11890	6410	9150	9161.73	0.64	0	0	9190	9170	9130	9110	9070	9180	9120	46	2740	500	6770	10	1	9190885	841	1143.75	0.58	12	0.01	8.00	15770.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	11060	-17.27	20230419	8760	4.45	20231020	1.90	N	004650	500	45 억		59071	N	N	0	N	00	N
65	20240320	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	0	3	0.00	338550	37	0.46	9150	9150	9150	11890	6410	9150	9150.00	0.64	0	-4	9190	9170	9130	9110	9070	9180	9120	46	2740	500	6770	10	1	9190885	841	1143.75	0.58	12	0.00	8.00	15770.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	11060	-17.27	20230419	8760	4.45	20231020	1.90	N	004650	500	45 억		59071	N	N	0	N	00	N
66	20240319	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	-20	5	-0.22	73772910	8103	41.32	9090	9150	9090	11920	6420	9170	9104.34	0.65	0	542	9310	9240	9170	9100	9030	9205	9065	46	2750	500	6780	10	1	9190885	841	1143.75	0.58	12	0.09	8.00	15770.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	11060	-17.27	20230419	8760	4.45	20231020	1.90	N	004650	500	45 억		59343	N	N	0	N	00	N
67	20240319	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-70	5	-0.76	71339010	7837	39.96	9090	9150	9090	11920	6420	9170	9102.85	0.65	0	553	9310	9240	9170	9100	9030	9205	9065	46	2750	500	6780	10	1	9190885	836	1137.50	0.58	12	0.09	8.00	15770.00	11060	20230419	-17.72	8760	20231020	3.88	10200	-10.78	20240122	9030	0.78	20240118	11060	-17.72	20230419	8760	3.88	20231020	1.90	N	004650	500	45 억		59343	N	N	0	N	00	N
68	20240319	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-70	5	-0.76	53835800	5914	30.16	9090	9150	9090	11920	6420	9170	9103.11	0.65	0	544	9310	9240	9170	9100	9030	9205	9065	46	2750	500	6780	10	1	9190885	836	1137.50	0.58	12	0.06	8.00	15770.00	11060	20230419	-17.72	8760	20231020	3.88	10200	-10.78	20240122	9030	0.78	20240118	11060	-17.72	20230419	8760	3.88	20231020	1.90	N	004650	500	45 억		59343	N	N	0	N	00	N
69	20240319	130149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-50	5	-0.55	46730040	5134	26.18	9090	9150	9090	11920	6420	9170	9102.07	0.65	0	522	9310	9240	9170	9100	9030	9205	9065	46	2750	500	6780	10	1	9190885	838	1140.00	0.58	12	0.06	8.00	15770.00	11060	20230419	-17.54	8760	20231020	4.11	10200	-10.59	20240122	9030	1.00	20240118	11060	-17.54	20230419	8760	4.11	20231020	1.90	N	004650	500	45 억		59343	N	N	0	N	00	N
70	20240319	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	-60	5	-0.65	39959180	4391	22.39	9090	9150	9090	11920	6420	9170	9100.25	0.65	0	544	9310	9240	9170	9100	9030	9205	9065	46	2750	500	6780	10	1	9190885	837	1138.75	0.58	12	0.05	8.00	15770.00	11060	20230419	-17.63	8760	20231020	4.00	10200	-10.69	20240122	9030	0.89	20240118	11060	-17.63	20230419	8760	4.00	20231020	1.90	N	004650	500	45 억		59343	N	N	0	N	00	N
71	20240319	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-50	5	-0.55	36220430	3981	20.30	9090	9150	9090	11920	6420	9170	9098.32	0.65	0	568	9310	9240	9170	9100	9030	9205	9065	46	2750	500	6780	10	1	9190885	838	1140.00	0.58	12	0.04	8.00	15770.00	11060	20230419	-17.54	8760	20231020	4.11	10200	-10.59	20240122	9030	1.00	20240118	11060	-17.54	20230419	8760	4.11	20231020	1.90	N	004650	500	45 억		59343	N	N	0	N	00	N
72	20240319	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	-20	5	-0.22	33418320	3674	18.74	9090	9150	9090	11920	6420	9170	9095.90	0.65	0	724	9310	9240	9170	9100	9030	9205	9065	46	2750	500	6780	10	1	9190885	841	1143.75	0.58	12	0.04	8.00	15770.00	11060	20230419	-17.27	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	11060	-17.27	20230419	8760	4.45	20231020	1.90	N	004650	500	45 억		59343	N	N	0	N	00	N
73	20240319	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	-60	5	-0.65	24625530	2709	13.81	9090	9110	9090	11920	6420	9170	9090.27	0.65	0	642	9310	9240	9170	9100	9030	9205	9065	46	2750	500	6780	10	1	9190885	837	1138.75	0.58	12	0.03	8.00	15770.00	11060	20230419	-17.63	8760	20231020	4.00	10200	-10.69	20240122	9030	0.89	20240118	11060	-17.63	20230419	8760	4.00	20231020	1.90	N	004650	500	45 억		59343	N	N	0	N	00	N
74	20240318	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-70	5	-0.76	178995510	19610	191.02	9240	9240	9100	12010	6470	9240	9127.76	0.64	0	303	9340	9290	9210	9160	9080	9315	9185	46	2770	500	6830	10	1	9190885	843	1146.25	0.58	12	0.21	8.00	15770.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	9030	1.55	20240118	11060	-17.09	20230419	8760	4.68	20231020	1.90	N	004650	500	45 억		59040	N	N	0	N	00	N
75	20240318	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-70	5	-0.76	176646930	19354	188.53	9240	9240	9100	12010	6470	9240	9127.15	0.64	0	310	9340	9290	9210	9160	9080	9315	9185	46	2770	500	6830	10	1	9190885	843	1146.25	0.58	12	0.21	8.00	15770.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	9030	1.55	20240118	11060	-17.09	20230419	8760	4.68	20231020	1.90	N	004650	500	45 억		59040	N	N	0	N	00	N
76	20240318	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-110	5	-1.19	170646120	18697	182.13	9240	9240	9100	12010	6470	9240	9126.93	0.64	0	319	9340	9290	9210	9160	9080	9315	9185	46	2770	500	6830	10	1	9190885	839	1141.25	0.58	12	0.20	8.00	15770.00	11060	20230419	-17.45	8760	20231020	4.22	10200	-10.49	20240122	9030	1.11	20240118	11060	-17.45	20230419	8760	4.22	20231020	1.90	N	004650	500	45 억		59040	N	N	0	N	00	N
77	20240318	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-120	5	-1.30	108604070	11888	115.80	9240	9240	9100	12010	6470	9240	9135.60	0.64	0	275	9340	9290	9210	9160	9080	9315	9185	46	2770	500	6830	10	1	9190885	838	1140.00	0.58	12	0.13	8.00	15770.00	11060	20230419	-17.54	8760	20231020	4.11	10200	-10.59	20240122	9030	1.00	20240118	11060	-17.54	20230419	8760	4.11	20231020	1.90	N	004650	500	45 억		59040	N	N	0	N	00	N
78	20240318	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-70	5	-0.76	29900870	3259	31.75	9240	9240	9150	12010	6470	9240	9174.86	0.64	0	127	9340	9290	9210	9160	9080	9315	9185	46	2770	500	6830	10	1	9190885	843	1146.25	0.58	12	0.04	8.00	15770.00	11060	20230419	-17.09	8760	20231020	4.68	10200	-10.10	20240122	9030	1.55	20240118	11060	-17.09	20230419	8760	4.68	20231020	1.90	N	004650	500	45 억		59040	N	N	0	N	00	N
79	20240318	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	-50	5	-0.54	22871650	2494	24.29	9240	9240	9150	12010	6470	9240	9170.67	0.64	0	115	9340	9290	9210	9160	9080	9315	9185	46	2770	500	6830	10	1	9190885	845	1148.75	0.58	12	0.03	8.00	15770.00	11060	20230419	-16.91	8760	20231020	4.91	10200	-9.90	20240122	9030	1.77	20240118	11060	-16.91	20230419	8760	4.91	20231020	1.90	N	004650	500	45 억		59040	N	N	0	N	00	N
80	20240318	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-40	5	-0.43	19753420	2155	20.99	9240	9240	9150	12010	6470	9240	9166.32	0.64	0	103	9340	9290	9210	9160	9080	9315	9185	46	2770	500	6830	10	1	9190885	846	1150.00	0.58	12	0.02	8.00	15770.00	11060	20230419	-16.82	8760	20231020	5.02	10200	-9.80	20240122	9030	1.88	20240118	11060	-16.82	20230419	8760	5.02	20231020	1.90	N	004650	500	45 억		59040	N	N	0	N	00	N
81	20240318	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	0	3	0.00	27720	3	0.03	9240	9240	9240	12010	6470	9240	9240.00	0.64	0	-1	9340	9290	9210	9160	9080	9315	9185	46	2770	500	6830	10	1	9190885	849	1155.00	0.59	12	0.00	8.00	15770.00	11060	20230419	-16.46	8760	20231020	5.48	10200	-9.41	20240122	9030	2.33	20240118	11060	-16.46	20230419	8760	5.48	20231020	1.90	N	004650	500	45 억		59040	N	N	0	N	00	N
82	20240315	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	0	3	0.00	94186640	10266	225.38	9200	9260	9130	12010	6470	9240	9174.62	0.64	0	279	9413	9326	9243	9156	9073	9370	9200	46	2770	500	6830	10	1	9190885	849	1155.00	0.59	12	0.11	8.00	15770.00	11060	20230419	-16.46	8760	20231020	5.48	10200	-9.41	20240122	9030	2.33	20240118	11060	-16.46	20230419	8760	5.48	20231020	1.90	N	004650	500	45 억		58760	N	N	0	N	00	N
83	20240315	150146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-20	5	-0.22	91165180	9939	218.20	9200	9260	9130	12010	6470	9240	9172.47	0.64	0	279	9413	9326	9243	9156	9073	9370	9200	46	2770	500	6830	10	1	9190885	847	1152.50	0.58	12	0.11	8.00	15770.00	11060	20230419	-16.64	8760	20231020	5.25	10200	-9.61	20240122	9030	2.10	20240118	11060	-16.64	20230419	8760	5.25	20231020	1.90	N	004650	500	45 억		58760	N	N	0	N	00	N
84	20240315	140148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-30	5	-0.32	90104580	9824	215.68	9200	9260	9130	12010	6470	9240	9171.88	0.64	0	266	9413	9326	9243	9156	9073	9370	9200	46	2770	500	6830	10	1	9190885	846	1151.25	0.58	12	0.11	8.00	15770.00	11060	20230419	-16.73	8760	20231020	5.14	10200	-9.71	20240122	9030	1.99	20240118	11060	-16.73	20230419	8760	5.14	20231020	1.90	N	004650	500	45 억		58760	N	N	0	N	00	N
85	20240315	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-20	5	-0.22	37366870	4064	89.22	9200	9260	9170	12010	6470	9240	9194.60	0.64	0	320	9413	9326	9243	9156	9073	9370	9200	46	2770	500	6830	10	1	9190885	847	1152.50	0.58	12	0.04	8.00	15770.00	11060	20230419	-16.64	8760	20231020	5.25	10200	-9.61	20240122	9030	2.10	20240118	11060	-16.64	20230419	8760	5.25	20231020	1.90	N	004650	500	45 억		58760	N	N	0	N	00	N
86	20240315	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	-60	5	-0.65	36455990	3965	87.05	9200	9260	9170	12010	6470	9240	9194.45	0.64	0	324	9413	9326	9243	9156	9073	9370	9200	46	2770	500	6830	10	1	9190885	844	1147.50	0.58	12	0.04	8.00	15770.00	11060	20230419	-17.00	8760	20231020	4.79	10200	-10.00	20240122	9030	1.66	20240118	11060	-17.00	20230419	8760	4.79	20231020	1.90	N	004650	500	45 억		58760	N	N	0	N	00	N
87	20240315	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-30	5	-0.32	12783290	1388	30.47	9200	9260	9200	12010	6470	9240	9209.86	0.64	0	151	9413	9326	9243	9156	9073	9370	9200	46	2770	500	6830	10	1	9190885	846	1151.25	0.58	12	0.02	8.00	15770.00	11060	20230419	-16.73	8760	20231020	5.14	10200	-9.71	20240122	9030	1.99	20240118	11060	-16.73	20230419	8760	5.14	20231020	1.90	N	004650	500	45 억		58760	N	N	0	N	00	N
88	20240315	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	0	3	0.00	7799170	847	18.59	9200	9250	9200	12010	6470	9240	9207.99	0.64	0	20	9413	9326	9243	9156	9073	9370	9200	46	2770	500	6830	10	1	9190885	849	1155.00	0.59	12	0.01	8.00	15770.00	11060	20230419	-16.46	8760	20231020	5.48	10200	-9.41	20240122	9030	2.33	20240118	11060	-16.46	20230419	8760	5.48	20231020	1.90	N	004650	500	45 억		58760	N	N	0	N	00	N
89	20240315	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-40	5	-0.43	119600	13	0.29	9200	9200	9200	12010	6470	9240	9200.00	0.64	0	-1	9413	9326	9243	9156	9073	9370	9200	46	2770	500	6830	10	1	9190885	846	1150.00	0.58	12	0.00	8.00	15770.00	11060	20230419	-16.82	8760	20231020	5.02	10200	-9.80	20240122	9030	1.88	20240118	11060	-16.82	20230419	8760	5.02	20231020	1.90	N	004650	500	45 억		58760	N	N	0	N	00	N
90	20240314	160154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	10	2	0.11	41948500	4555	101.90	9220	9330	9160	11990	6470	9230	9209.33	0.64	0	-347	9263	9246	9223	9206	9183	9235	9195	46	2760	500	6830	10	1	9190885	849	1155.00	0.59	12	0.05	8.00	15770.00	11060	20230419	-16.46	8760	20231020	5.48	10200	-9.41	20240122	9030	2.33	20240118	11060	-16.46	20230419	8760	5.48	20231020	1.90	N	004650	500	45 억		59107	N	N	0	N	00	N
91	20240314	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	20	2	0.22	40895040	4441	99.35	9220	9330	9160	11990	6470	9230	9208.52	0.64	0	-368	9263	9246	9223	9206	9183	9235	9195	46	2760	500	6830	10	1	9190885	850	1156.25	0.59	12	0.05	8.00	15770.00	11060	20230419	-16.37	8760	20231020	5.59	10200	-9.31	20240122	9030	2.44	20240118	11060	-16.37	20230419	8760	5.59	20231020	1.90	N	004650	500	45 억		59107	N	N	0	N	00	N
92	20240314	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-10	5	-0.11	31585480	3432	76.78	9220	9330	9160	11990	6470	9230	9203.23	0.64	0	-438	9263	9246	9223	9206	9183	9235	9195	46	2760	500	6830	10	1	9190885	847	1152.50	0.58	12	0.04	8.00	15770.00	11060	20230419	-16.64	8760	20231020	5.25	10200	-9.61	20240122	9030	2.10	20240118	11060	-16.64	20230419	8760	5.25	20231020	1.90	N	004650	500	45 억		59107	N	N	0	N	00	N
93	20240314	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	28521990	3100	69.35	9220	9330	9160	11990	6470	9230	9200.64	0.64	0	-309	9263	9246	9223	9206	9183	9235	9195	46	2760	500	6830	10	1	9190885	848	1153.75	0.59	12	0.03	8.00	15770.00	11060	20230419	-16.55	8760	20231020	5.37	10200	-9.51	20240122	9030	2.21	20240118	11060	-16.55	20230419	8760	5.37	20231020	1.90	N	004650	500	45 억		59107	N	N	0	N	00	N
94	20240314	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-30	5	-0.33	27388810	2977	66.60	9220	9330	9160	11990	6470	9230	9200.14	0.64	0	-282	9263	9246	9223	9206	9183	9235	9195	46	2760	500	6830	10	1	9190885	846	1150.00	0.58	12	0.03	8.00	15770.00	11060	20230419	-16.82	8760	20231020	5.02	10200	-9.80	20240122	9030	1.88	20240118	11060	-16.82	20230419	8760	5.02	20231020	1.90	N	004650	500	45 억		59107	N	N	0	N	00	N
95	20240314	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	10	2	0.11	6691760	724	16.20	9220	9330	9210	11990	6470	9230	9242.76	0.64	0	-262	9263	9246	9223	9206	9183	9235	9195	46	2760	500	6830	10	1	9190885	849	1155.00	0.59	12	0.01	8.00	15770.00	11060	20230419	-16.46	8760	20231020	5.48	10200	-9.41	20240122	9030	2.33	20240118	11060	-16.46	20230419	8760	5.48	20231020	1.90	N	004650	500	45 억		59107	N	N	0	N	00	N
96	20240314	100155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	10	2	0.11	3351160	362	8.10	9220	9330	9210	11990	6470	9230	9257.35	0.64	0	14	9263	9246	9223	9206	9183	9235	9195	46	2760	500	6830	10	1	9190885	849	1155.00	0.59	12	0.00	8.00	15770.00	11060	20230419	-16.46	8760	20231020	5.48	10200	-9.41	20240122	9030	2.33	20240118	11060	-16.46	20230419	8760	5.48	20231020	1.90	N	004650	500	45 억		59107	N	N	0	N	00	N
97	20240314	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	165980	18	0.40	9220	9230	9220	11990	6470	9230	9221.11	0.64	0	2	9263	9246	9223	9206	9183	9235	9195	46	2760	500	6830	10	1	9190885	848	1153.75	0.59	12	0.00	8.00	15770.00	11060	20230419	-16.55	8760	20231020	5.37	10200	-9.51	20240122	9030	2.21	20240118	11060	-16.55	20230419	8760	5.37	20231020	1.90	N	004650	500	45 억		59107	N	N	0	N	00	N
98	20240313	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	-10	5	-0.11	41190190	4470	70.44	9240	9240	9200	12010	6470	9240	9214.81	0.64	0	56	9373	9306	9253	9186	9133	9280	9160	46	2770	500	6830	10	1	9190885	848	1153.75	0.59	12	0.05	8.00	15770.00	11060	20230419	-16.55	8760	20231020	5.37	10200	-9.51	20240122	9030	2.21	20240118	11060	-16.55	20230419	8760	5.37	20231020	1.95	N	004650	500	45 억		59052	N	N	0	N	00	N
99	20240313	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	-10	5	-0.11	38959760	4228	66.62	9240	9240	9200	12010	6470	9240	9214.70	0.64	0	43	9373	9306	9253	9186	9133	9280	9160	46	2770	500	6830	10	1	9190885	848	1153.75	0.59	12	0.05	8.00	15770.00	11060	20230419	-16.55	8760	20231020	5.37	10200	-9.51	20240122	9030	2.21	20240118	11060	-16.55	20230419	8760	5.37	20231020	1.95	N	004650	500	45 억		59052	N	N	0	N	00	N
100	20240313	140154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-30	5	-0.32	34818410	3779	59.55	9240	9240	9200	12010	6470	9240	9213.66	0.64	0	6	9373	9306	9253	9186	9133	9280	9160	46	2770	500	6830	10	1	9190885	846	1151.25	0.58	12	0.04	8.00	15770.00	11060	20230419	-16.73	8760	20231020	5.14	10200	-9.71	20240122	9030	1.99	20240118	11060	-16.73	20230419	8760	5.14	20231020	1.95	N	004650	500	45 억		59052	N	N	0	N	00	N
101	20240313	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-20	5	-0.22	29479710	3200	50.43	9240	9240	9200	12010	6470	9240	9212.41	0.64	0	18	9373	9306	9253	9186	9133	9280	9160	46	2770	500	6830	10	1	9190885	847	1152.50	0.58	12	0.03	8.00	15770.00	11060	20230419	-16.64	8760	20231020	5.25	10200	-9.61	20240122	9030	2.10	20240118	11060	-16.64	20230419	8760	5.25	20231020	1.95	N	004650	500	45 억		59052	N	N	0	N	00	N
102	20240313	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-40	5	-0.43	20988090	2279	35.91	9240	9240	9200	12010	6470	9240	9209.34	0.64	0	18	9373	9306	9253	9186	9133	9280	9160	46	2770	500	6830	10	1	9190885	846	1150.00	0.58	12	0.02	8.00	15770.00	11060	20230419	-16.82	8760	20231020	5.02	10200	-9.80	20240122	9030	1.88	20240118	11060	-16.82	20230419	8760	5.02	20231020	1.95	N	004650	500	45 억		59052	N	N	0	N	00	N
103	20240313	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-40	5	-0.43	16434090	1784	28.11	9240	9240	9200	12010	6470	9240	9211.93	0.64	0	18	9373	9306	9253	9186	9133	9280	9160	46	2770	500	6830	10	1	9190885	846	1150.00	0.58	12	0.02	8.00	15770.00	11060	20230419	-16.82	8760	20231020	5.02	10200	-9.80	20240122	9030	1.88	20240118	11060	-16.82	20230419	8760	5.02	20231020	1.95	N	004650	500	45 억		59052	N	N	0	N	00	N
104	20240313	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-20	5	-0.22	3677870	399	6.29	9240	9240	9210	12010	6470	9240	9217.72	0.64	0	7	9373	9306	9253	9186	9133	9280	9160	46	2770	500	6830	10	1	9190885	847	1152.50	0.58	12	0.00	8.00	15770.00	11060	20230419	-16.64	8760	20231020	5.25	10200	-9.61	20240122	9030	2.10	20240118	11060	-16.64	20230419	8760	5.25	20231020	1.95	N	004650	500	45 억		59052	N	N	0	N	00	N
105	20240313	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	0	3	0.00	27720	3	0.05	9240	9240	9240	12010	6470	9240	9240.00	0.64	0	0	9373	9306	9253	9186	9133	9280	9160	46	2770	500	6830	10	1	9190885	849	1155.00	0.59	12	0.00	8.00	15770.00	11060	20230419	-16.46	8760	20231020	5.48	10200	-9.41	20240122	9030	2.33	20240118	11060	-16.46	20230419	8760	5.48	20231020	1.95	N	004650	500	45 억		59052	N	N	0	N	00	N
106	20240312	160152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	-10	5	-0.11	58635520	6346	77.48	9320	9320	9200	12020	6480	9250	9239.76	0.64	0	230	9436	9342	9246	9152	9056	9390	9200	46	2770	500	6840	10	1	9190885	849	1155.00	0.59	12	0.07	8.00	15770.00	11060	20230419	-16.46	8760	20231020	5.48	10200	-9.41	20240122	9030	2.33	20240118	11060	-16.46	20230419	8760	5.48	20231020	1.95	N	004650	500	45 억		58826	N	N	0	N	00	N
107	20240312	150152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-30	5	-0.32	52838930	5717	69.80	9320	9320	9200	12020	6480	9250	9242.42	0.64	0	229	9436	9342	9246	9152	9056	9390	9200	46	2770	500	6840	10	1	9190885	847	1152.50	0.58	12	0.06	8.00	15770.00	11060	20230419	-16.64	8760	20231020	5.25	10200	-9.61	20240122	9030	2.10	20240118	11060	-16.64	20230419	8760	5.25	20231020	1.95	N	004650	500	45 억		58826	N	N	0	N	00	N
108	20240312	140151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-30	5	-0.32	52230910	5651	69.00	9320	9320	9200	12020	6480	9250	9242.77	0.64	0	238	9436	9342	9246	9152	9056	9390	9200	46	2770	500	6840	10	1	9190885	847	1152.50	0.58	12	0.06	8.00	15770.00	11060	20230419	-16.64	8760	20231020	5.25	10200	-9.61	20240122	9030	2.10	20240118	11060	-16.64	20230419	8760	5.25	20231020	1.95	N	004650	500	45 억		58826	N	N	0	N	00	N
109	20240312	130150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	-20	5	-0.22	49889870	5397	65.90	9320	9320	9200	12020	6480	9250	9244.00	0.64	0	245	9436	9342	9246	9152	9056	9390	9200	46	2770	500	6840	10	1	9190885	848	1153.75	0.59	12	0.06	8.00	15770.00	11060	20230419	-16.55	8760	20231020	5.37	10200	-9.51	20240122	9030	2.21	20240118	11060	-16.55	20230419	8760	5.37	20231020	1.95	N	004650	500	45 억		58826	N	N	0	N	00	N
110	20240312	120152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	-20	5	-0.22	48994560	5300	64.71	9320	9320	9200	12020	6480	9250	9244.26	0.64	0	247	9436	9342	9246	9152	9056	9390	9200	46	2770	500	6840	10	1	9190885	848	1153.75	0.59	12	0.06	8.00	15770.00	11060	20230419	-16.55	8760	20231020	5.37	10200	-9.51	20240122	9030	2.21	20240118	11060	-16.55	20230419	8760	5.37	20231020	1.95	N	004650	500	45 억		58826	N	N	0	N	00	N
111	20240312	110152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	10	2	0.11	44135040	4773	58.28	9320	9320	9200	12020	6480	9250	9246.81	0.64	0	287	9436	9342	9246	9152	9056	9390	9200	46	2770	500	6840	10	1	9190885	851	1157.50	0.59	12	0.05	8.00	15770.00	11060	20230419	-16.27	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	11060	-16.27	20230419	8760	5.71	20231020	1.95	N	004650	500	45 억		58826	N	N	0	N	00	N
112	20240312	100152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-40	5	-0.43	25247470	2726	33.28	9320	9320	9200	12020	6480	9250	9261.73	0.64	0	113	9436	9342	9246	9152	9056	9390	9200	46	2770	500	6840	10	1	9190885	846	1151.25	0.58	12	0.03	8.00	15770.00	11060	20230419	-16.73	8760	20231020	5.14	10200	-9.71	20240122	9030	1.99	20240118	11060	-16.73	20230419	8760	5.14	20231020	1.95	N	004650	500	45 억		58826	N	N	0	N	00	N
113	20240312	090152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	60	2	0.65	177060	19	0.23	9320	9320	9310	12020	6480	9250	9318.95	0.64	0	-2	9436	9342	9246	9152	9056	9390	9200	46	2770	500	6840	10	1	9190885	856	1163.75	0.59	12	0.00	8.00	15770.00	11060	20230419	-15.82	8760	20231020	6.28	10200	-8.73	20240122	9030	3.10	20240118	11060	-15.82	20230419	8760	6.28	20231020	1.95	N	004650	500	45 억		58826	N	N	0	N	00	N
114	20240311	160152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	20	2	0.22	75537800	8190	363.52	9230	9340	9150	11990	6470	9230	9223.17	0.64	0	301	9376	9302	9266	9192	9156	9285	9175	46	2760	500	6830	10	1	9190885	850	1156.25	0.59	12	0.09	8.00	15770.00	11060	20230419	-16.37	8760	20231020	5.59	10200	-9.31	20240122	9030	2.44	20240118	11060	-16.37	20230419	8760	5.59	20231020	1.95	N	004650	500	45 억		58525	N	N	0	N	00	N
115	20240311	150152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	75306570	8165	362.41	9230	9340	9150	11990	6470	9230	9223.09	0.64	0	292	9376	9302	9266	9192	9156	9285	9175	46	2760	500	6830	10	1	9190885	848	1153.75	0.59	12	0.09	8.00	15770.00	11060	20230419	-16.55	8760	20231020	5.37	10200	-9.51	20240122	9030	2.21	20240118	11060	-16.55	20230419	8760	5.37	20231020	1.95	N	004650	500	45 억		58525	N	N	0	N	00	N
116	20240311	140151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	70	2	0.76	22035040	2373	105.33	9230	9340	9230	11990	6470	9230	9285.73	0.64	0	60	9376	9302	9266	9192	9156	9285	9175	46	2760	500	6830	10	1	9190885	855	1162.50	0.59	12	0.03	8.00	15770.00	11060	20230419	-15.91	8760	20231020	6.16	10200	-8.82	20240122	9030	2.99	20240118	11060	-15.91	20230419	8760	6.16	20231020	1.95	N	004650	500	45 억		58525	N	N	0	N	00	N
117	20240311	130152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	90	2	0.98	19929450	2147	95.30	9230	9340	9230	11990	6470	9230	9282.46	0.64	0	62	9376	9302	9266	9192	9156	9285	9175	46	2760	500	6830	10	1	9190885	857	1165.00	0.59	12	0.02	8.00	15770.00	11060	20230419	-15.73	8760	20231020	6.39	10200	-8.63	20240122	9030	3.21	20240118	11060	-15.73	20230419	8760	6.39	20231020	1.95	N	004650	500	45 억		58525	N	N	0	N	00	N
118	20240311	120152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	90	2	0.98	16656080	1796	79.72	9230	9340	9230	11990	6470	9230	9273.99	0.64	0	-8	9376	9302	9266	9192	9156	9285	9175	46	2760	500	6830	10	1	9190885	857	1165.00	0.59	12	0.02	8.00	15770.00	11060	20230419	-15.73	8760	20231020	6.39	10200	-8.63	20240122	9030	3.21	20240118	11060	-15.73	20230419	8760	6.39	20231020	1.95	N	004650	500	45 억		58525	N	N	0	N	00	N
119	20240311	110152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	70	2	0.76	15072920	1626	72.17	9230	9340	9230	11990	6470	9230	9269.94	0.64	0	-12	9376	9302	9266	9192	9156	9285	9175	46	2760	500	6830	10	1	9190885	855	1162.50	0.59	12	0.02	8.00	15770.00	11060	20230419	-15.91	8760	20231020	6.16	10200	-8.82	20240122	9030	2.99	20240118	11060	-15.91	20230419	8760	6.16	20231020	1.95	N	004650	500	45 억		58525	N	N	0	N	00	N
120	20240311	100150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	70	2	0.76	14040520	1515	67.24	9230	9300	9230	11990	6470	9230	9267.67	0.64	0	-13	9376	9302	9266	9192	9156	9285	9175	46	2760	500	6830	10	1	9190885	855	1162.50	0.59	12	0.02	8.00	15770.00	11060	20230419	-15.91	8760	20231020	6.16	10200	-8.82	20240122	9030	2.99	20240118	11060	-15.91	20230419	8760	6.16	20231020	1.95	N	004650	500	45 억		58525	N	N	0	N	00	N
121	20240311	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	3138200	340	15.09	9230	9230	9230	11990	6470	9230	9230.00	0.64	0	-13	9376	9302	9266	9192	9156	9285	9175	46	2760	500	6830	10	1	9190885	848	1153.75	0.59	12	0.00	8.00	15770.00	11060	20230419	-16.55	8760	20231020	5.37	10200	-9.51	20240122	9030	2.21	20240118	11060	-16.55	20230419	8760	5.37	20231020	1.95	N	004650	500	45 억		58525	N	N	0	N	00	N
122	20240308	160151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	20871730	2253	21.38	9230	9340	9230	11990	6470	9230	9263.97	0.63	0	386	9343	9286	9253	9196	9163	9270	9180	46	2760	500	6830	10	1	9190885	848	1153.75	0.59	12	0.02	8.00	15770.00	11060	20230419	-16.55	8760	20231020	5.37	10200	-9.51	20240122	9030	2.21	20240118	11060	-16.55	20230419	8760	5.37	20231020	1.95	N	004650	500	45 억		58139	N	N	0	N	00	N
123	20240308	150151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	30	2	0.33	18726970	2021	19.18	9230	9340	9230	11990	6470	9230	9266.19	0.63	0	262	9343	9286	9253	9196	9163	9270	9180	46	2760	500	6830	10	1	9190885	851	1157.50	0.59	12	0.02	8.00	15770.00	11060	20230419	-16.27	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	11060	-16.27	20230419	8760	5.71	20231020	1.95	N	004650	500	45 억		58139	N	N	0	N	00	N
124	20240308	140150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	16737840	1806	17.14	9230	9340	9230	11990	6470	9230	9267.91	0.63	0	108	9343	9286	9253	9196	9163	9270	9180	46	2760	500	6830	10	1	9190885	848	1153.75	0.59	12	0.02	8.00	15770.00	11060	20230419	-16.55	8760	20231020	5.37	10200	-9.51	20240122	9030	2.21	20240118	11060	-16.55	20230419	8760	5.37	20231020	1.95	N	004650	500	45 억		58139	N	N	0	N	00	N
125	20240308	130151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	70	2	0.76	5648870	608	5.77	9230	9340	9230	11990	6470	9230	9290.90	0.63	0	63	9343	9286	9253	9196	9163	9270	9180	46	2760	500	6830	10	1	9190885	855	1162.50	0.59	12	0.01	8.00	15770.00	11060	20230419	-15.91	8760	20231020	6.16	10200	-8.82	20240122	9030	2.99	20240118	11060	-15.91	20230419	8760	6.16	20231020	1.95	N	004650	500	45 억		58139	N	N	0	N	00	N
126	20240308	120152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	70	2	0.76	4969950	535	5.08	9230	9340	9230	11990	6470	9230	9289.63	0.63	0	63	9343	9286	9253	9196	9163	9270	9180	46	2760	500	6830	10	1	9190885	855	1162.50	0.59	12	0.01	8.00	15770.00	11060	20230419	-15.91	8760	20231020	6.16	10200	-8.82	20240122	9030	2.99	20240118	11060	-15.91	20230419	8760	6.16	20231020	1.95	N	004650	500	45 억		58139	N	N	0	N	00	N
127	20240308	110150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	40	2	0.43	4858120	523	4.96	9230	9340	9230	11990	6470	9230	9288.95	0.63	0	63	9343	9286	9253	9196	9163	9270	9180	46	2760	500	6830	10	1	9190885	852	1158.75	0.59	12	0.01	8.00	15770.00	11060	20230419	-16.18	8760	20231020	5.82	10200	-9.12	20240122	9030	2.66	20240118	11060	-16.18	20230419	8760	5.82	20231020	1.95	N	004650	500	45 억		58139	N	N	0	N	00	N
128	20240308	100150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	40	2	0.43	2108480	228	2.16	9230	9340	9230	11990	6470	9230	9247.72	0.63	0	65	9343	9286	9253	9196	9163	9270	9180	46	2760	500	6830	10	1	9190885	852	1158.75	0.59	12	0.00	8.00	15770.00	11060	20230419	-16.18	8760	20231020	5.82	10200	-9.12	20240122	9030	2.66	20240118	11060	-16.18	20230419	8760	5.82	20231020	1.95	N	004650	500	45 억		58139	N	N	0	N	00	N
129	20240308	090152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	646100	70	0.66	9230	9230	9230	11990	6470	9230	9230.00	0.63	0	65	9343	9286	9253	9196	9163	9270	9180	46	2760	500	6830	10	1	9190885	848	1153.75	0.59	12	0.00	8.00	15770.00	11060	20230419	-16.55	8760	20231020	5.37	10200	-9.51	20240122	9030	2.21	20240118	11060	-16.55	20230419	8760	5.37	20231020	1.95	N	004650	500	45 억		58139	N	N	0	N	00	N
130	20240307	160150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	-50	5	-0.54	97735720	10538	165.07	9280	9310	9220	12060	6500	9280	9274.60	0.63	0	-69	9426	9352	9276	9202	9126	9315	9165	46	2780	500	6860	10	1	9190885	848	1153.75	0.59	12	0.11	8.00	15770.00	11060	20230419	-16.55	8760	20231020	5.37	10200	-9.51	20240122	9030	2.21	20240118	11060	-16.55	20230419	8760	5.37	20231020	1.96	N	004650	500	45 억		58208	N	N	0	N	00	N
131	20240307	150147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9290	10	2	0.11	80776600	8711	136.45	9280	9300	9220	12060	6500	9280	9272.94	0.63	0	-73	9426	9352	9276	9202	9126	9315	9165	46	2780	500	6860	10	1	9190885	854	1161.25	0.59	12	0.09	8.00	15770.00	11060	20230419	-16.00	8760	20231020	6.05	10200	-8.92	20240122	9030	2.88	20240118	11060	-16.00	20230419	8760	6.05	20231020	1.96	N	004650	500	45 억		58208	N	N	0	N	00	N
132	20240307	140149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	-10	5	-0.11	44662370	4819	75.49	9280	9300	9220	12060	6500	9280	9267.97	0.63	0	-20	9426	9352	9276	9202	9126	9315	9165	46	2780	500	6860	10	1	9190885	852	1158.75	0.59	12	0.05	8.00	15770.00	11060	20230419	-16.18	8760	20231020	5.82	10200	-9.12	20240122	9030	2.66	20240118	11060	-16.18	20230419	8760	5.82	20231020	1.96	N	004650	500	45 억		58208	N	N	0	N	00	N
133	20240307	130148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	0	3	0.00	26598990	2872	44.99	9280	9300	9220	12060	6500	9280	9261.49	0.63	0	13	9426	9352	9276	9202	9126	9315	9165	46	2780	500	6860	10	1	9190885	853	1160.00	0.59	12	0.03	8.00	15770.00	11060	20230419	-16.09	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	11060	-16.09	20230419	8760	5.94	20231020	1.96	N	004650	500	45 억		58208	N	N	0	N	00	N
134	20240307	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	-30	5	-0.32	26293460	2839	44.47	9280	9300	9220	12060	6500	9280	9261.52	0.63	0	13	9426	9352	9276	9202	9126	9315	9165	46	2780	500	6860	10	1	9190885	850	1156.25	0.59	12	0.03	8.00	15770.00	11060	20230419	-16.37	8760	20231020	5.59	10200	-9.31	20240122	9030	2.44	20240118	11060	-16.37	20230419	8760	5.59	20231020	1.96	N	004650	500	45 억		58208	N	N	0	N	00	N
135	20240307	110151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	-30	5	-0.32	25294330	2731	42.78	9280	9300	9220	12060	6500	9280	9261.93	0.63	0	13	9426	9352	9276	9202	9126	9315	9165	46	2780	500	6860	10	1	9190885	850	1156.25	0.59	12	0.03	8.00	15770.00	11060	20230419	-16.37	8760	20231020	5.59	10200	-9.31	20240122	9030	2.44	20240118	11060	-16.37	20230419	8760	5.59	20231020	1.96	N	004650	500	45 억		58208	N	N	0	N	00	N
136	20240307	100152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	-30	5	-0.32	15403040	1663	26.05	9280	9300	9220	12060	6500	9280	9262.20	0.63	0	13	9426	9352	9276	9202	9126	9315	9165	46	2780	500	6860	10	1	9190885	850	1156.25	0.59	12	0.02	8.00	15770.00	11060	20230419	-16.37	8760	20231020	5.59	10200	-9.31	20240122	9030	2.44	20240118	11060	-16.37	20230419	8760	5.59	20231020	1.96	N	004650	500	45 억		58208	N	N	0	N	00	N
137	20240307	090149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	0	3	0.00	0	0	0.00	0	0	0	12060	6500	9280	0.00	0.63	0	0	9426	9352	9276	9202	9126	9315	9165	46	2780	500	6860	10	1	9190885	853	1160.00	0.59	12	0.00	8.00	15770.00	11060	20230419	-16.09	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	11060	-16.09	20230419	8760	5.94	20231020	1.96	N	004650	500	45 억		58208	N	N	0	N	00	N
138	20240306	160148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	-40	5	-0.43	59064470	6384	67.44	9310	9350	9200	12110	6530	9320	9251.95	0.63	0	-304	9480	9400	9320	9240	9160	9360	9200	46	2790	500	6890	10	1	9190885	853	1160.00	0.59	12	0.07	8.00	15770.00	11060	20230419	-16.09	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	11060	-16.09	20230419	8760	5.94	20231020	1.97	N	004650	500	45 억		58342	N	N	0	N	00	N
139	20240306	150149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	-40	5	-0.43	57644210	6231	65.83	9310	9350	9200	12110	6530	9320	9251.20	0.63	0	-184	9480	9400	9320	9240	9160	9360	9200	46	2790	500	6890	10	1	9190885	853	1160.00	0.59	12	0.07	8.00	15770.00	11060	20230419	-16.09	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	11060	-16.09	20230419	8760	5.94	20231020	1.97	N	004650	500	45 억		58342	N	N	0	N	00	N
140	20240306	140149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	-60	5	-0.64	54378290	5877	62.09	9310	9350	9200	12110	6530	9320	9252.73	0.63	0	-179	9480	9400	9320	9240	9160	9360	9200	46	2790	500	6890	10	1	9190885	851	1157.50	0.59	12	0.06	8.00	15770.00	11060	20230419	-16.27	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	11060	-16.27	20230419	8760	5.71	20231020	1.97	N	004650	500	45 억		58342	N	N	0	N	00	N
141	20240306	130150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	-60	5	-0.64	25560500	2754	29.09	9310	9350	9210	12110	6530	9320	9281.23	0.63	0	-284	9480	9400	9320	9240	9160	9360	9200	46	2790	500	6890	10	1	9190885	851	1157.50	0.59	12	0.03	8.00	15770.00	11060	20230419	-16.27	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	11060	-16.27	20230419	8760	5.71	20231020	1.97	N	004650	500	45 억		58342	N	N	0	N	00	N
142	20240306	120150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	30	2	0.32	24390960	2628	27.76	9310	9350	9210	12110	6530	9320	9281.19	0.63	0	-284	9480	9400	9320	9240	9160	9360	9200	46	2790	500	6890	10	1	9190885	859	1168.75	0.59	12	0.03	8.00	15770.00	11060	20230419	-15.46	8760	20231020	6.74	10200	-8.33	20240122	9030	3.54	20240118	11060	-15.46	20230419	8760	6.74	20231020	1.97	N	004650	500	45 억		58342	N	N	0	N	00	N
143	20240306	110150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	-10	5	-0.11	22580660	2434	25.71	9310	9310	9210	12110	6530	9320	9277.18	0.63	0	-217	9480	9400	9320	9240	9160	9360	9200	46	2790	500	6890	10	1	9190885	856	1163.75	0.59	12	0.03	8.00	15770.00	11060	20230419	-15.82	8760	20231020	6.28	10200	-8.73	20240122	9030	3.10	20240118	11060	-15.82	20230419	8760	6.28	20231020	1.97	N	004650	500	45 억		58342	N	N	0	N	00	N
144	20240306	100148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	-20	5	-0.21	8558440	926	9.78	9310	9310	9210	12110	6530	9320	9242.38	0.63	0	-9	9480	9400	9320	9240	9160	9360	9200	46	2790	500	6890	10	1	9190885	855	1162.50	0.59	12	0.01	8.00	15770.00	11060	20230419	-15.91	8760	20231020	6.16	10200	-8.82	20240122	9030	2.99	20240118	11060	-15.91	20230419	8760	6.16	20231020	1.97	N	004650	500	45 억		58342	N	N	0	N	00	N
145	20240306	090150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	-10	5	-0.11	102410	11	0.12	9310	9310	9310	12110	6530	9320	9310.00	0.63	0	-1	9480	9400	9320	9240	9160	9360	9200	46	2790	500	6890	10	1	9190885	856	1163.75	0.59	12	0.00	8.00	15770.00	11060	20230419	-15.82	8760	20231020	6.28	10200	-8.73	20240122	9030	3.10	20240118	11060	-15.82	20230419	8760	6.28	20231020	1.97	N	004650	500	45 억		58342	N	N	0	N	00	N
146	20240305	160148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	-50	5	-0.53	87764030	9466	97.71	9370	9400	9240	12180	6560	9370	9271.49	0.63	0	1	9543	9456	9363	9276	9183	9500	9320	46	2810	500	6930	10	1	9190885	857	1165.00	0.59	12	0.10	8.00	15770.00	11060	20230419	-15.73	8760	20231020	6.39	10200	-8.63	20240122	9030	3.21	20240118	11060	-15.73	20230419	8760	6.39	20231020	1.98	N	004650	500	45 억		58341	N	N	0	N	00	N
147	20240305	150149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	-90	5	-0.96	81737230	8816	91.00	9370	9400	9240	12180	6560	9370	9271.46	0.63	0	17	9543	9456	9363	9276	9183	9500	9320	46	2810	500	6930	10	1	9190885	853	1160.00	0.59	12	0.10	8.00	15770.00	11060	20230419	-16.09	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	11060	-16.09	20230419	8760	5.94	20231020	1.98	N	004650	500	45 억		58341	N	N	0	N	00	N
148	20240305	140149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	-90	5	-0.96	53528930	5768	59.54	9370	9400	9250	12180	6560	9370	9280.33	0.63	0	94	9543	9456	9363	9276	9183	9500	9320	46	2810	500	6930	10	1	9190885	853	1160.00	0.59	12	0.06	8.00	15770.00	11060	20230419	-16.09	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	11060	-16.09	20230419	8760	5.94	20231020	1.98	N	004650	500	45 억		58341	N	N	0	N	00	N
149	20240305	130148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	-90	5	-0.96	49836600	5370	55.43	9370	9400	9250	12180	6560	9370	9280.56	0.63	0	94	9543	9456	9363	9276	9183	9500	9320	46	2810	500	6930	10	1	9190885	853	1160.00	0.59	12	0.06	8.00	15770.00	11060	20230419	-16.09	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	11060	-16.09	20230419	8760	5.94	20231020	1.98	N	004650	500	45 억		58341	N	N	0	N	00	N
150	20240305	120148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	-110	5	-1.17	38057810	4099	42.31	9370	9400	9250	12180	6560	9370	9284.66	0.63	0	139	9543	9456	9363	9276	9183	9500	9320	46	2810	500	6930	10	1	9190885	851	1157.50	0.59	12	0.04	8.00	15770.00	11060	20230419	-16.27	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	11060	-16.27	20230419	8760	5.71	20231020	1.98	N	004650	500	45 억		58341	N	N	0	N	00	N
151	20240305	110148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-10	5	-0.11	9412460	1007	10.39	9370	9400	9290	12180	6560	9370	9347.03	0.63	0	-74	9543	9456	9363	9276	9183	9500	9320	46	2810	500	6930	10	1	9190885	860	1170.00	0.59	12	0.01	8.00	15770.00	11060	20230419	-15.37	8760	20231020	6.85	10200	-8.24	20240122	9030	3.65	20240118	11060	-15.37	20230419	8760	6.85	20231020	1.98	N	004650	500	45 억		58341	N	N	0	N	00	N
152	20240305	100147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	-20	5	-0.21	3752830	401	4.14	9370	9400	9290	12180	6560	9370	9358.68	0.63	0	-38	9543	9456	9363	9276	9183	9500	9320	46	2810	500	6930	10	1	9190885	859	1168.75	0.59	12	0.00	8.00	15770.00	11060	20230419	-15.46	8760	20231020	6.74	10200	-8.33	20240122	9030	3.54	20240118	11060	-15.46	20230419	8760	6.74	20231020	1.98	N	004650	500	45 억		58341	N	N	0	N	00	N
153	20240305	090148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	0	3	0.00	487240	52	0.54	9370	9370	9370	12180	6560	9370	9370.00	0.63	0	-7	9543	9456	9363	9276	9183	9500	9320	46	2810	500	6930	10	1	9190885	861	1171.25	0.59	12	0.00	8.00	15770.00	11060	20230419	-15.28	8760	20231020	6.96	10200	-8.14	20240122	9030	3.77	20240118	11060	-15.28	20230419	8760	6.96	20231020	1.98	N	004650	500	45 억		58341	N	N	0	N	00	N
154	20240304	160148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	50	2	0.54	90854030	9688	292.25	9270	9450	9270	12110	6530	9320	9378.00	0.64	0	-723	9506	9412	9356	9262	9206	9385	9235	46	2790	500	6890	10	1	9190885	861	1171.25	0.59	12	0.11	8.00	15770.00	11080	20230224	-15.43	8760	20231020	6.96	10200	-8.14	20240122	9030	3.77	20240118	11060	-15.28	20230419	8760	6.96	20231020	1.98	N	004650	500	45 억		59011	N	N	0	N	00	N
155	20240304	150147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	0	3	0.00	90387230	9638	290.74	9270	9450	9270	12110	6530	9320	9378.21	0.64	0	-723	9506	9412	9356	9262	9206	9385	9235	46	2790	500	6890	10	1	9190885	857	1165.00	0.59	12	0.10	8.00	15770.00	11080	20230224	-15.88	8760	20231020	6.39	10200	-8.63	20240122	9030	3.21	20240118	11060	-15.73	20230419	8760	6.39	20231020	1.98	N	004650	500	45 억		59011	N	N	0	N	00	N
156	20240304	140143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	110	2	1.18	73662110	7848	236.74	9270	9450	9270	12110	6530	9320	9386.10	0.64	0	-740	9506	9412	9356	9262	9206	9385	9235	46	2790	500	6890	10	1	9190885	867	1178.75	0.60	12	0.09	8.00	15770.00	11080	20230224	-14.89	8760	20231020	7.65	10200	-7.55	20240122	9030	4.43	20240118	11060	-14.74	20230419	8760	7.65	20231020	1.98	N	004650	500	45 억		59011	N	N	0	N	00	N
157	20240304	130147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	80	2	0.86	50239960	5363	161.78	9270	9420	9270	12110	6530	9320	9367.88	0.64	0	-627	9506	9412	9356	9262	9206	9385	9235	46	2790	500	6890	10	1	9190885	864	1175.00	0.60	12	0.06	8.00	15770.00	11080	20230224	-15.16	8760	20231020	7.31	10200	-7.84	20240122	9030	4.10	20240118	11060	-15.01	20230419	8760	7.31	20231020	1.98	N	004650	500	45 억		59011	N	N	0	N	00	N
158	20240304	120143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	80	2	0.86	47347220	5055	152.49	9270	9420	9270	12110	6530	9320	9366.41	0.64	0	-634	9506	9412	9356	9262	9206	9385	9235	46	2790	500	6890	10	1	9190885	864	1175.00	0.60	12	0.06	8.00	15770.00	11080	20230224	-15.16	8760	20231020	7.31	10200	-7.84	20240122	9030	4.10	20240118	11060	-15.01	20230419	8760	7.31	20231020	1.98	N	004650	500	45 억		59011	N	N	0	N	00	N
159	20240304	110147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	90	2	0.97	43132840	4607	138.97	9270	9420	9270	12110	6530	9320	9362.46	0.64	0	-634	9506	9412	9356	9262	9206	9385	9235	46	2790	500	6890	10	1	9190885	865	1176.25	0.60	12	0.05	8.00	15770.00	11080	20230224	-15.07	8760	20231020	7.42	10200	-7.75	20240122	9030	4.21	20240118	11060	-14.92	20230419	8760	7.42	20231020	1.98	N	004650	500	45 억		59011	N	N	0	N	00	N
160	20240304	100146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	-10	5	-0.11	17027030	1825	55.05	9270	9400	9270	12110	6530	9320	9329.88	0.64	0	-249	9506	9412	9356	9262	9206	9385	9235	46	2790	500	6890	10	1	9190885	856	1163.75	0.59	12	0.02	8.00	15770.00	11080	20230224	-15.97	8760	20231020	6.28	10200	-8.73	20240122	9030	3.10	20240118	11060	-15.82	20230419	8760	6.28	20231020	1.98	N	004650	500	45 억		59011	N	N	0	N	00	N
161	20240304	090148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	-10	5	-0.11	826520	89	2.68	9270	9320	9270	12110	6530	9320	9286.74	0.64	0	-8	9506	9412	9356	9262	9206	9385	9235	46	2790	500	6890	10	1	9190885	856	1163.75	0.59	12	0.00	8.00	15770.00	11080	20230224	-15.97	8760	20231020	6.28	10200	-8.73	20240122	9030	3.10	20240118	11060	-15.82	20230419	8760	6.28	20231020	1.98	N	004650	500	45 억		59011	N	N	0	N	00	N