KissMeData/368970/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	161203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-70	5	-1.38	60940080	12169	100.75	5030	5060	4985	6600	3560	5080	5007.80	1.32	0	-2098	5150	5115	5055	5020	4960	5132	5037	47	1520	500	3650	10	1	9346160	468	-128.46	1.36	12	0.13	-39.00	3675.00	7580	20230405	-33.91	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.41	N	368970	500	46 억		123098	N	N	0	N	00	N
3	20240329	151205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-60	5	-1.18	57006170	11383	94.25	5030	5060	4985	6600	3560	5080	5008.01	1.32	0	-1841	5150	5115	5055	5020	4960	5132	5037	47	1520	500	3650	10	1	9346160	469	-128.72	1.37	12	0.12	-39.00	3675.00	7580	20230405	-33.77	4345	20231031	15.54	6280	-20.06	20240102	4805	4.47	20240311	7580	-33.77	20230405	4345	15.54	20231031	2.41	N	368970	500	46 억		123098	N	N	0	N	00	N
4	20240329	141200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-80	5	-1.57	53169940	10618	87.91	5030	5060	4985	6600	3560	5080	5007.53	1.32	0	-1372	5150	5115	5055	5020	4960	5132	5037	47	1520	500	3650	10	1	9346160	467	-128.21	1.36	12	0.11	-39.00	3675.00	7580	20230405	-34.04	4345	20231031	15.07	6280	-20.38	20240102	4805	4.06	20240311	7580	-34.04	20230405	4345	15.07	20231031	2.41	N	368970	500	46 억		123098	N	N	0	N	00	N
5	20240329	131140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-40	5	-0.79	52119260	10408	86.17	5030	5060	4985	6600	3560	5080	5007.62	1.32	0	-1372	5150	5115	5055	5020	4960	5132	5037	47	1520	500	3650	10	1	9346160	471	-129.23	1.37	12	0.11	-39.00	3675.00	7580	20230405	-33.51	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7580	-33.51	20230405	4345	16.00	20231031	2.41	N	368970	500	46 억		123098	N	N	0	N	00	N
6	20240329	121153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-80	5	-1.57	48990680	9782	80.99	5030	5060	4985	6600	3560	5080	5008.25	1.32	0	-1372	5150	5115	5055	5020	4960	5132	5037	47	1520	500	3650	10	1	9346160	467	-128.21	1.36	12	0.10	-39.00	3675.00	7580	20230405	-34.04	4345	20231031	15.07	6280	-20.38	20240102	4805	4.06	20240311	7580	-34.04	20230405	4345	15.07	20231031	2.41	N	368970	500	46 억		123098	N	N	0	N	00	N
7	20240329	111139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-70	5	-1.38	18481760	3683	30.49	5030	5060	5000	6600	3560	5080	5018.13	1.32	0	-232	5150	5115	5055	5020	4960	5132	5037	47	1520	500	3650	10	1	9346160	468	-128.46	1.36	12	0.04	-39.00	3675.00	7580	20230405	-33.91	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.41	N	368970	500	46 억		123098	N	N	0	N	00	N
8	20240329	101140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-20	5	-0.39	10022590	1997	16.53	5030	5060	5000	6600	3560	5080	5018.82	1.32	0	-116	5150	5115	5055	5020	4960	5132	5037	47	1520	500	3650	10	1	9346160	473	-129.74	1.38	12	0.02	-39.00	3675.00	7580	20230405	-33.25	4345	20231031	16.46	6280	-19.43	20240102	4805	5.31	20240311	7580	-33.25	20230405	4345	16.46	20231031	2.41	N	368970	500	46 억		123098	N	N	0	N	00	N
9	20240329	091139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-20	5	-0.39	6638640	1322	10.95	5030	5060	5020	6600	3560	5080	5021.66	1.32	0	-112	5150	5115	5055	5020	4960	5132	5037	47	1520	500	3650	10	1	9346160	473	-129.74	1.38	12	0.01	-39.00	3675.00	7580	20230405	-33.25	4345	20231031	16.46	6280	-19.43	20240102	4805	5.31	20240311	7580	-33.25	20230405	4345	16.46	20231031	2.41	N	368970	500	46 억		123098	N	N	0	N	00	N
10	20240328	161147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	20	2	0.40	60934780	12078	58.66	5060	5090	4995	6570	3550	5060	5045.10	1.33	0	-1125	5163	5111	5038	4986	4913	5075	4950	47	1510	500	3640	10	1	9346160	475	-130.26	1.38	12	0.13	-39.00	3675.00	7580	20230405	-32.98	4345	20231031	16.92	6280	-19.11	20240102	4805	5.72	20240311	7580	-32.98	20230405	4345	16.92	20231031	2.44	N	368970	500	46 억		124571	N	N	0	N	00	N
11	20240328	151148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-40	5	-0.79	46271380	9170	44.54	5060	5090	5000	6570	3550	5060	5045.95	1.33	0	-1136	5163	5111	5038	4986	4913	5075	4950	47	1510	500	3640	10	1	9346160	469	-128.72	1.37	12	0.10	-39.00	3675.00	7580	20230405	-33.77	4345	20231031	15.54	6280	-20.06	20240102	4805	4.47	20240311	7580	-33.77	20230405	4345	15.54	20231031	2.44	N	368970	500	46 억		124571	N	N	0	N	00	N
12	20240328	141134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-30	5	-0.59	33295510	6590	32.01	5060	5090	5020	6570	3550	5060	5052.43	1.33	0	-1118	5163	5111	5038	4986	4913	5075	4950	47	1510	500	3640	10	1	9346160	470	-128.97	1.37	12	0.07	-39.00	3675.00	7580	20230405	-33.64	4345	20231031	15.77	6280	-19.90	20240102	4805	4.68	20240311	7580	-33.64	20230405	4345	15.77	20231031	2.44	N	368970	500	46 억		124571	N	N	0	N	00	N
13	20240328	131135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	20	2	0.40	31358780	6206	30.14	5060	5090	5020	6570	3550	5060	5052.98	1.33	0	-865	5163	5111	5038	4986	4913	5075	4950	47	1510	500	3640	10	1	9346160	475	-130.26	1.38	12	0.07	-39.00	3675.00	7580	20230405	-32.98	4345	20231031	16.92	6280	-19.11	20240102	4805	5.72	20240311	7580	-32.98	20230405	4345	16.92	20231031	2.44	N	368970	500	46 억		124571	N	N	0	N	00	N
14	20240328	121138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-20	5	-0.40	29345510	5808	28.21	5060	5090	5020	6570	3550	5060	5052.60	1.33	0	-640	5163	5111	5038	4986	4913	5075	4950	47	1510	500	3640	10	1	9346160	471	-129.23	1.37	12	0.06	-39.00	3675.00	7580	20230405	-33.51	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7580	-33.51	20230405	4345	16.00	20231031	2.44	N	368970	500	46 억		124571	N	N	0	N	00	N
15	20240328	111142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	30	2	0.59	25975310	5138	24.96	5060	5090	5020	6570	3550	5060	5055.53	1.33	0	-702	5163	5111	5038	4986	4913	5075	4950	47	1510	500	3640	10	1	9346160	476	-130.51	1.39	12	0.05	-39.00	3675.00	7580	20230405	-32.85	4345	20231031	17.15	6280	-18.95	20240102	4805	5.93	20240311	7580	-32.85	20230405	4345	17.15	20231031	2.44	N	368970	500	46 억		124571	N	N	0	N	00	N
16	20240328	101151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-10	5	-0.20	10392700	2063	10.02	5060	5070	5020	6570	3550	5060	5037.66	1.33	0	-318	5163	5111	5038	4986	4913	5075	4950	47	1510	500	3640	10	1	9346160	472	-129.49	1.37	12	0.02	-39.00	3675.00	7580	20230405	-33.38	4345	20231031	16.23	6280	-19.59	20240102	4805	5.10	20240311	7580	-33.38	20230405	4345	16.23	20231031	2.44	N	368970	500	46 억		124571	N	N	0	N	00	N
17	20240328	091157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	10	2	0.20	6086430	1207	5.86	5060	5070	5040	6570	3550	5060	5042.61	1.33	0	-85	5163	5111	5038	4986	4913	5075	4950	47	1510	500	3640	10	1	9346160	474	-130.00	1.38	12	0.01	-39.00	3675.00	7580	20230405	-33.11	4345	20231031	16.69	6280	-19.27	20240102	4805	5.52	20240311	7580	-33.11	20230405	4345	16.69	20231031	2.44	N	368970	500	46 억		124571	N	N	0	N	00	N
18	20240327	161154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	101574540	20307	317.35	5070	5090	4965	6570	3550	5060	5001.94	1.35	0	-1141	5100	5080	5040	5020	4980	5090	5030	47	1510	500	3640	10	1	9346160	473	-129.74	1.38	12	0.22	-39.00	3675.00	7580	20230405	-33.25	4345	20231031	16.46	6280	-19.43	20240102	4805	5.31	20240311	7580	-33.25	20230405	4345	16.46	20231031	2.43	N	368970	500	46 억		125712	N	N	0	N	00	N
19	20240327	151152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-50	5	-0.99	96282020	19254	300.89	5070	5090	4965	6570	3550	5060	5000.62	1.35	0	-1090	5100	5080	5040	5020	4980	5090	5030	47	1510	500	3640	10	1	9346160	468	-128.46	1.36	12	0.21	-39.00	3675.00	7580	20230405	-33.91	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.43	N	368970	500	46 억		125712	N	N	0	N	00	N
20	20240327	141153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-50	5	-0.99	81927510	16384	256.04	5070	5090	4965	6570	3550	5060	5000.46	1.35	0	-648	5100	5080	5040	5020	4980	5090	5030	47	1510	500	3640	10	1	9346160	468	-128.46	1.36	12	0.18	-39.00	3675.00	7580	20230405	-33.91	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.43	N	368970	500	46 억		125712	N	N	0	N	00	N
21	20240327	131151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	-75	5	-1.48	54200315	10815	169.01	5070	5090	4980	6570	3550	5060	5011.59	1.35	0	-624	5100	5080	5040	5020	4980	5090	5030	47	1510	500	3640	5	1	9346160	466	-127.82	1.36	12	0.12	-39.00	3675.00	7580	20230405	-34.23	4345	20231031	14.73	6280	-20.62	20240102	4805	3.75	20240311	7580	-34.23	20230405	4345	14.73	20231031	2.43	N	368970	500	46 억		125712	N	N	0	N	00	N
22	20240327	121152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-40	5	-0.79	16563830	3283	51.30	5070	5090	5010	6570	3550	5060	5045.33	1.35	0	-568	5100	5080	5040	5020	4980	5090	5030	47	1510	500	3640	10	1	9346160	469	-128.72	1.37	12	0.04	-39.00	3675.00	7580	20230405	-33.77	4345	20231031	15.54	6280	-20.06	20240102	4805	4.47	20240311	7580	-33.77	20230405	4345	15.54	20231031	2.43	N	368970	500	46 억		125712	N	N	0	N	00	N
23	20240327	111150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	10	2	0.20	11870330	2353	36.77	5070	5090	5010	6570	3550	5060	5044.76	1.35	0	-568	5100	5080	5040	5020	4980	5090	5030	47	1510	500	3640	10	1	9346160	474	-130.00	1.38	12	0.03	-39.00	3675.00	7580	20230405	-33.11	4345	20231031	16.69	6280	-19.27	20240102	4805	5.52	20240311	7580	-33.11	20230405	4345	16.69	20231031	2.43	N	368970	500	46 억		125712	N	N	0	N	00	N
24	20240327	101147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-10	5	-0.20	7326610	1457	22.77	5070	5070	5010	6570	3550	5060	5028.56	1.35	0	-48	5100	5080	5040	5020	4980	5090	5030	47	1510	500	3640	10	1	9346160	472	-129.49	1.37	12	0.02	-39.00	3675.00	7580	20230405	-33.38	4345	20231031	16.23	6280	-19.59	20240102	4805	5.10	20240311	7580	-33.38	20230405	4345	16.23	20231031	2.43	N	368970	500	46 억		125712	N	N	0	N	00	N
25	20240327	091155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-50	5	-0.99	4254040	845	13.21	5070	5070	5010	6570	3550	5060	5034.37	1.35	0	-39	5100	5080	5040	5020	4980	5090	5030	47	1510	500	3640	10	1	9346160	468	-128.46	1.36	12	0.01	-39.00	3675.00	7580	20230405	-33.91	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.43	N	368970	500	46 억		125712	N	N	0	N	00	N
26	20240326	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-40	5	-0.78	32222670	6397	50.50	5030	5060	5000	6630	3570	5100	5037.14	1.36	0	-1243	5180	5140	5060	5020	4940	5160	5040	47	1530	500	3670	10	1	9346160	473	-129.74	1.38	12	0.07	-39.00	3675.00	7580	20230405	-33.25	4345	20231031	16.46	6280	-19.43	20240102	4805	5.31	20240311	7580	-33.25	20230405	4345	16.46	20231031	2.44	N	368970	500	46 억		126955	N	N	0	N	00	N
27	20240326	151138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-40	5	-0.78	26941120	5352	42.25	5030	5060	5000	6630	3570	5100	5033.84	1.36	0	-807	5180	5140	5060	5020	4940	5160	5040	47	1530	500	3670	10	1	9346160	473	-129.74	1.38	12	0.06	-39.00	3675.00	7580	20230405	-33.25	4345	20231031	16.46	6280	-19.43	20240102	4805	5.31	20240311	7580	-33.25	20230405	4345	16.46	20231031	2.44	N	368970	500	46 억		126955	N	N	0	N	00	N
28	20240326	141135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-50	5	-0.98	22407330	4454	35.16	5030	5060	5000	6630	3570	5100	5030.83	1.36	0	-646	5180	5140	5060	5020	4940	5160	5040	47	1530	500	3670	10	1	9346160	472	-129.49	1.37	12	0.05	-39.00	3675.00	7580	20230405	-33.38	4345	20231031	16.23	6280	-19.59	20240102	4805	5.10	20240311	7580	-33.38	20230405	4345	16.23	20231031	2.44	N	368970	500	46 억		126955	N	N	0	N	00	N
29	20240326	131130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-70	5	-1.37	21110820	4197	33.13	5030	5060	5000	6630	3570	5100	5029.98	1.36	0	-612	5180	5140	5060	5020	4940	5160	5040	47	1530	500	3670	10	1	9346160	470	-128.97	1.37	12	0.04	-39.00	3675.00	7580	20230405	-33.64	4345	20231031	15.77	6280	-19.90	20240102	4805	4.68	20240311	7580	-33.64	20230405	4345	15.77	20231031	2.44	N	368970	500	46 억		126955	N	N	0	N	00	N
30	20240326	121128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-50	5	-0.98	18258690	3630	28.65	5030	5060	5000	6630	3570	5100	5029.94	1.36	0	-570	5180	5140	5060	5020	4940	5160	5040	47	1530	500	3670	10	1	9346160	472	-129.49	1.37	12	0.04	-39.00	3675.00	7580	20230405	-33.38	4345	20231031	16.23	6280	-19.59	20240102	4805	5.10	20240311	7580	-33.38	20230405	4345	16.23	20231031	2.44	N	368970	500	46 억		126955	N	N	0	N	00	N
31	20240326	111125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-60	5	-1.18	10167310	2024	15.98	5030	5050	5000	6630	3570	5100	5023.37	1.36	0	-559	5180	5140	5060	5020	4940	5160	5040	47	1530	500	3670	10	1	9346160	471	-129.23	1.37	12	0.02	-39.00	3675.00	7580	20230405	-33.51	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7580	-33.51	20230405	4345	16.00	20231031	2.44	N	368970	500	46 억		126955	N	N	0	N	00	N
32	20240326	101133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-60	5	-1.18	8937550	1780	14.05	5030	5050	5000	6630	3570	5100	5021.10	1.36	0	-559	5180	5140	5060	5020	4940	5160	5040	47	1530	500	3670	10	1	9346160	471	-129.23	1.37	12	0.02	-39.00	3675.00	7580	20230405	-33.51	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7580	-33.51	20230405	4345	16.00	20231031	2.44	N	368970	500	46 억		126955	N	N	0	N	00	N
33	20240326	091137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-50	5	-0.98	5636890	1122	8.86	5030	5050	5000	6630	3570	5100	5023.97	1.36	0	-540	5180	5140	5060	5020	4940	5160	5040	47	1530	500	3670	10	1	9346160	472	-129.49	1.37	12	0.01	-39.00	3675.00	7580	20230405	-33.38	4345	20231031	16.23	6280	-19.59	20240102	4805	5.10	20240311	7580	-33.38	20230405	4345	16.23	20231031	2.44	N	368970	500	46 억		126955	N	N	0	N	00	N
34	20240325	161216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	30	2	0.59	63697545	12668	83.24	5070	5100	4980	6590	3550	5070	5026.51	1.36	0	-601	5243	5156	5083	4996	4923	5120	4960	47	1520	500	3650	10	1	9346160	477	-130.77	1.39	12	0.14	-39.00	3675.00	7580	20230405	-32.72	4345	20231031	17.38	6280	-18.79	20240102	4805	6.14	20240311	7580	-32.72	20230405	4345	17.38	20231031	2.39	N	368970	500	46 억		127556	N	N	0	N	00	N
35	20240325	151221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-60	5	-1.18	35137555	7015	46.10	5070	5070	4980	6590	3550	5070	5008.92	1.36	0	-359	5243	5156	5083	4996	4923	5120	4960	47	1520	500	3650	10	1	9346160	468	-128.46	1.36	12	0.08	-39.00	3675.00	7580	20230405	-33.91	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.39	N	368970	500	46 억		127556	N	N	0	N	00	N
36	20240325	141219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-50	5	-0.99	27245870	5438	35.73	5070	5070	4980	6590	3550	5070	5010.27	1.36	0	-359	5243	5156	5083	4996	4923	5120	4960	47	1520	500	3650	10	1	9346160	469	-128.72	1.37	12	0.06	-39.00	3675.00	7580	20230405	-33.77	4345	20231031	15.54	6280	-20.06	20240102	4805	4.47	20240311	7580	-33.77	20230405	4345	15.54	20231031	2.39	N	368970	500	46 억		127556	N	N	0	N	00	N
37	20240325	131216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-30	5	-0.59	26628030	5315	34.93	5070	5070	4980	6590	3550	5070	5009.98	1.36	0	-359	5243	5156	5083	4996	4923	5120	4960	47	1520	500	3650	10	1	9346160	471	-129.23	1.37	12	0.06	-39.00	3675.00	7580	20230405	-33.51	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7580	-33.51	20230405	4345	16.00	20231031	2.39	N	368970	500	46 억		127556	N	N	0	N	00	N
38	20240325	121221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-50	5	-0.99	25171950	5026	33.03	5070	5070	4980	6590	3550	5070	5008.35	1.36	0	-345	5243	5156	5083	4996	4923	5120	4960	47	1520	500	3650	10	1	9346160	469	-128.72	1.37	12	0.05	-39.00	3675.00	7580	20230405	-33.77	4345	20231031	15.54	6280	-20.06	20240102	4805	4.47	20240311	7580	-33.77	20230405	4345	15.54	20231031	2.39	N	368970	500	46 억		127556	N	N	0	N	00	N
39	20240325	111220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-30	5	-0.59	24353300	4863	31.96	5070	5070	4980	6590	3550	5070	5007.88	1.36	0	-309	5243	5156	5083	4996	4923	5120	4960	47	1520	500	3650	10	1	9346160	471	-129.23	1.37	12	0.05	-39.00	3675.00	7580	20230405	-33.51	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7580	-33.51	20230405	4345	16.00	20231031	2.39	N	368970	500	46 억		127556	N	N	0	N	00	N
40	20240325	101218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-60	5	-1.18	12434215	2482	16.31	5070	5070	4980	6590	3550	5070	5009.76	1.36	0	-296	5243	5156	5083	4996	4923	5120	4960	47	1520	500	3650	10	1	9346160	468	-128.46	1.36	12	0.03	-39.00	3675.00	7580	20230405	-33.91	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.39	N	368970	500	46 억		127556	N	N	0	N	00	N
41	20240325	091223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-30	5	-0.59	5838510	1165	7.66	5070	5070	5000	6590	3550	5070	5011.60	1.36	0	-136	5243	5156	5083	4996	4923	5120	4960	47	1520	500	3650	10	1	9346160	471	-129.23	1.37	12	0.01	-39.00	3675.00	7580	20230405	-33.51	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7580	-33.51	20230405	4345	16.00	20231031	2.39	N	368970	500	46 억		127556	N	N	0	N	00	N
42	20240322	161220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-30	5	-0.59	76502980	15118	79.32	5100	5170	5010	6630	3570	5100	5060.39	1.39	0	-2574	5186	5142	5076	5032	4966	5110	5000	47	1530	500	3670	10	1	9346160	474	35.45	1.37	12	0.16	143.00	3707.00	7580	20230405	-33.11	4345	20231031	16.69	6280	-19.27	20240102	4805	5.52	20240311	7580	-33.11	20230405	4345	16.69	20231031	2.39	N	368970	500	46 억		130130	N	N	0	N	00	N
43	20240322	151224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-40	5	-0.78	69613680	13754	72.16	5100	5170	5030	6630	3570	5100	5061.34	1.39	0	-2341	5186	5142	5076	5032	4966	5110	5000	47	1530	500	3670	10	1	9346160	473	35.38	1.36	12	0.15	143.00	3707.00	7580	20230405	-33.25	4345	20231031	16.46	6280	-19.43	20240102	4805	5.31	20240311	7580	-33.25	20230405	4345	16.46	20231031	2.39	N	368970	500	46 억		130130	N	N	0	N	00	N
44	20240322	141210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-50	5	-0.98	48461520	9569	50.20	5100	5170	5040	6630	3570	5100	5064.43	1.39	0	-1967	5186	5142	5076	5032	4966	5110	5000	47	1530	500	3670	10	1	9346160	472	35.31	1.36	12	0.10	143.00	3707.00	7580	20230405	-33.38	4345	20231031	16.23	6280	-19.59	20240102	4805	5.10	20240311	7580	-33.38	20230405	4345	16.23	20231031	2.39	N	368970	500	46 억		130130	N	N	0	N	00	N
45	20240322	131215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-30	5	-0.59	30799300	6076	31.88	5100	5170	5040	6630	3570	5100	5069.01	1.39	0	-1475	5186	5142	5076	5032	4966	5110	5000	47	1530	500	3670	10	1	9346160	474	35.45	1.37	12	0.07	143.00	3707.00	7580	20230405	-33.11	4345	20231031	16.69	6280	-19.27	20240102	4805	5.52	20240311	7580	-33.11	20230405	4345	16.69	20231031	2.39	N	368970	500	46 억		130130	N	N	0	N	00	N
46	20240322	121213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-30	5	-0.59	24381740	4808	25.23	5100	5170	5040	6630	3570	5100	5071.08	1.39	0	-1472	5186	5142	5076	5032	4966	5110	5000	47	1530	500	3670	10	1	9346160	474	35.45	1.37	12	0.05	143.00	3707.00	7580	20230405	-33.11	4345	20231031	16.69	6280	-19.27	20240102	4805	5.52	20240311	7580	-33.11	20230405	4345	16.69	20231031	2.39	N	368970	500	46 억		130130	N	N	0	N	00	N
47	20240322	111220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-30	5	-0.59	20835710	4107	21.55	5100	5170	5040	6630	3570	5100	5073.22	1.39	0	-1452	5186	5142	5076	5032	4966	5110	5000	47	1530	500	3670	10	1	9346160	474	35.45	1.37	12	0.04	143.00	3707.00	7580	20230405	-33.11	4345	20231031	16.69	6280	-19.27	20240102	4805	5.52	20240311	7580	-33.11	20230405	4345	16.69	20231031	2.39	N	368970	500	46 억		130130	N	N	0	N	00	N
48	20240322	101211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-20	5	-0.39	5717180	1122	5.89	5100	5170	5040	6630	3570	5100	5095.53	1.39	0	-391	5186	5142	5076	5032	4966	5110	5000	47	1530	500	3670	10	1	9346160	475	35.52	1.37	12	0.01	143.00	3707.00	7580	20230405	-32.98	4345	20231031	16.92	6280	-19.11	20240102	4805	5.72	20240311	7580	-32.98	20230405	4345	16.92	20231031	2.39	N	368970	500	46 억		130130	N	N	0	N	00	N
49	20240322	091212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-10	5	-0.20	4427290	867	4.55	5100	5170	5040	6630	3570	5100	5106.45	1.39	0	-328	5186	5142	5076	5032	4966	5110	5000	47	1530	500	3670	10	1	9346160	476	35.59	1.37	12	0.01	143.00	3707.00	7580	20230405	-32.85	4345	20231031	17.15	6280	-18.95	20240102	4805	5.93	20240311	7580	-32.85	20230405	4345	17.15	20231031	2.39	N	368970	500	46 억		130130	N	N	0	N	00	N
50	20240321	161215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-30	5	-0.58	96111720	19060	153.64	5120	5120	5010	6660	3600	5130	5042.58	1.43	0	-3087	5196	5162	5096	5062	4996	5180	5080	47	1530	500	3690	10	1	9346160	477	35.66	1.38	12	0.20	143.00	3707.00	7580	20230405	-32.72	4345	20231031	17.38	6280	-18.79	20240102	4805	6.14	20240311	7580	-32.72	20230405	4345	17.38	20231031	2.47	N	368970	500	46 억		133213	N	N	0	N	00	N
51	20240321	151212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-110	5	-2.14	82548060	16388	132.10	5120	5120	5010	6660	3600	5130	5037.10	1.43	0	-2095	5196	5162	5096	5062	4996	5180	5080	47	1530	500	3690	10	1	9346160	469	35.10	1.35	12	0.18	143.00	3707.00	7580	20230405	-33.77	4345	20231031	15.54	6280	-20.06	20240102	4805	4.47	20240311	7580	-33.77	20230405	4345	15.54	20231031	2.47	N	368970	500	46 억		133213	N	N	0	N	00	N
52	20240321	141209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-110	5	-2.14	75447820	14974	120.70	5120	5120	5010	6660	3600	5130	5038.59	1.43	0	-1861	5196	5162	5096	5062	4996	5180	5080	47	1530	500	3690	10	1	9346160	469	35.10	1.35	12	0.16	143.00	3707.00	7580	20230405	-33.77	4345	20231031	15.54	6280	-20.06	20240102	4805	4.47	20240311	7580	-33.77	20230405	4345	15.54	20231031	2.47	N	368970	500	46 억		133213	N	N	0	N	00	N
53	20240321	131159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-70	5	-1.36	49608520	9826	79.20	5120	5120	5010	6660	3600	5130	5048.70	1.43	0	-1413	5196	5162	5096	5062	4996	5180	5080	47	1530	500	3690	10	1	9346160	473	35.38	1.36	12	0.11	143.00	3707.00	7580	20230405	-33.25	4345	20231031	16.46	6280	-19.43	20240102	4805	5.31	20240311	7580	-33.25	20230405	4345	16.46	20231031	2.47	N	368970	500	46 억		133213	N	N	0	N	00	N
54	20240321	121214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-60	5	-1.17	37493450	7415	59.77	5120	5120	5010	6660	3600	5130	5056.43	1.43	0	-1467	5196	5162	5096	5062	4996	5180	5080	47	1530	500	3690	10	1	9346160	474	35.45	1.37	12	0.08	143.00	3707.00	7580	20230405	-33.11	4345	20231031	16.69	6280	-19.27	20240102	4805	5.52	20240311	7580	-33.11	20230405	4345	16.69	20231031	2.47	N	368970	500	46 억		133213	N	N	0	N	00	N
55	20240321	111211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-90	5	-1.75	34560490	6836	55.10	5120	5120	5010	6660	3600	5130	5055.66	1.43	0	-1403	5196	5162	5096	5062	4996	5180	5080	47	1530	500	3690	10	1	9346160	471	35.24	1.36	12	0.07	143.00	3707.00	7580	20230405	-33.51	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7580	-33.51	20230405	4345	16.00	20231031	2.47	N	368970	500	46 억		133213	N	N	0	N	00	N
56	20240321	101213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-90	5	-1.75	11905890	2340	18.86	5120	5120	5040	6660	3600	5130	5087.99	1.43	0	-1404	5196	5162	5096	5062	4996	5180	5080	47	1530	500	3690	10	1	9346160	471	35.24	1.36	12	0.03	143.00	3707.00	7580	20230405	-33.51	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7580	-33.51	20230405	4345	16.00	20231031	2.47	N	368970	500	46 억		133213	N	N	0	N	00	N
57	20240321	091219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-60	5	-1.17	669640	132	1.06	5120	5120	5070	6660	3600	5130	5073.03	1.43	0	-1	5196	5162	5096	5062	4996	5180	5080	47	1530	500	3690	10	1	9346160	474	35.45	1.37	12	0.00	143.00	3707.00	7580	20230405	-33.11	4345	20231031	16.69	6280	-19.27	20240102	4805	5.52	20240311	7580	-33.11	20230405	4345	16.69	20231031	2.47	N	368970	500	46 억		133213	N	N	0	N	00	N
58	20240320	161158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	30	2	0.59	60514890	11893	44.01	5120	5130	5030	6630	3570	5100	5088.23	1.47	0	-4333	5260	5180	5060	4980	4860	5220	5020	47	1530	500	3670	10	1	9346160	479	35.87	1.38	12	0.13	143.00	3707.00	7580	20230405	-32.32	4345	20231031	18.07	6280	-18.31	20240102	4805	6.76	20240311	7580	-32.32	20230405	4345	18.07	20231031	2.47	N	368970	500	46 억		137744	N	N	0	N	00	N
59	20240320	151203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-40	5	-0.78	49615520	9757	36.11	5120	5120	5030	6630	3570	5100	5085.12	1.47	0	-4013	5260	5180	5060	4980	4860	5220	5020	47	1530	500	3670	10	1	9346160	473	35.38	1.36	12	0.10	143.00	3707.00	7580	20230405	-33.25	4345	20231031	16.46	6280	-19.43	20240102	4805	5.31	20240311	7580	-33.25	20230405	4345	16.46	20231031	2.47	N	368970	500	46 억		137744	N	N	0	N	00	N
60	20240320	141207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-30	5	-0.59	48097390	9458	35.00	5120	5120	5030	6630	3570	5100	5085.37	1.47	0	-4013	5260	5180	5060	4980	4860	5220	5020	47	1530	500	3670	10	1	9346160	474	35.45	1.37	12	0.10	143.00	3707.00	7580	20230405	-33.11	4345	20231031	16.69	6280	-19.27	20240102	4805	5.52	20240311	7580	-33.11	20230405	4345	16.69	20231031	2.47	N	368970	500	46 억		137744	N	N	0	N	00	N
61	20240320	131209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-30	5	-0.59	30047170	5907	21.86	5120	5120	5030	6630	3570	5100	5086.71	1.47	0	-2718	5260	5180	5060	4980	4860	5220	5020	47	1530	500	3670	10	1	9346160	474	35.45	1.37	12	0.06	143.00	3707.00	7580	20230405	-33.11	4345	20231031	16.69	6280	-19.27	20240102	4805	5.52	20240311	7580	-33.11	20230405	4345	16.69	20231031	2.47	N	368970	500	46 억		137744	N	N	0	N	00	N
62	20240320	121200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-10	5	-0.20	19921470	3910	14.47	5120	5120	5030	6630	3570	5100	5095.01	1.47	0	-825	5260	5180	5060	4980	4860	5220	5020	47	1530	500	3670	10	1	9346160	476	35.59	1.37	12	0.04	143.00	3707.00	7580	20230405	-32.85	4345	20231031	17.15	6280	-18.95	20240102	4805	5.93	20240311	7580	-32.85	20230405	4345	17.15	20231031	2.47	N	368970	500	46 억		137744	N	N	0	N	00	N
63	20240320	111202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-10	5	-0.20	15836820	3108	11.50	5120	5120	5030	6630	3570	5100	5095.50	1.47	0	-819	5260	5180	5060	4980	4860	5220	5020	47	1530	500	3670	10	1	9346160	476	35.59	1.37	12	0.03	143.00	3707.00	7580	20230405	-32.85	4345	20231031	17.15	6280	-18.95	20240102	4805	5.93	20240311	7580	-32.85	20230405	4345	17.15	20231031	2.47	N	368970	500	46 억		137744	N	N	0	N	00	N
64	20240320	101154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-10	5	-0.20	12248990	2403	8.89	5120	5120	5030	6630	3570	5100	5097.37	1.47	0	-520	5260	5180	5060	4980	4860	5220	5020	47	1530	500	3670	10	1	9346160	476	35.59	1.37	12	0.03	143.00	3707.00	7580	20230405	-32.85	4345	20231031	17.15	6280	-18.95	20240102	4805	5.93	20240311	7580	-32.85	20230405	4345	17.15	20231031	2.47	N	368970	500	46 억		137744	N	N	0	N	00	N
65	20240320	091202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	10	2	0.20	1860570	364	1.35	5120	5120	5090	6630	3570	5100	5111.46	1.47	0	-103	5260	5180	5060	4980	4860	5220	5020	47	1530	500	3670	10	1	9346160	478	35.73	1.38	12	0.00	143.00	3707.00	7580	20230405	-32.59	4345	20231031	17.61	6280	-18.63	20240102	4805	6.35	20240311	7580	-32.59	20230405	4345	17.61	20231031	2.47	N	368970	500	46 억		137744	N	N	0	N	00	N
66	20240319	161148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	110	2	2.20	136474390	27015	267.11	5010	5140	4940	6480	3495	4990	5051.80	1.47	0	251	5150	5070	5010	4930	4870	5110	4970	47	1490	500	3590	10	1	9346160	477	35.66	1.38	12	0.29	143.00	3707.00	7580	20230405	-32.72	4345	20231031	17.38	6280	-18.79	20240102	4805	6.14	20240311	7580	-32.72	20230405	4345	17.38	20231031	2.48	N	368970	500	46 억		137493	N	N	0	N	00	N
67	20240319	151201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	100	2	2.00	130321400	25806	255.15	5010	5140	4940	6480	3495	4990	5050.04	1.47	0	521	5150	5070	5010	4930	4870	5110	4970	47	1490	500	3590	10	1	9346160	476	35.59	1.37	12	0.28	143.00	3707.00	7580	20230405	-32.85	4345	20231031	17.15	6280	-18.95	20240102	4805	5.93	20240311	7580	-32.85	20230405	4345	17.15	20231031	2.48	N	368970	500	46 억		137493	N	N	0	N	00	N
68	20240319	141159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	100	2	2.00	117090060	23205	229.43	5010	5140	4940	6480	3495	4990	5045.90	1.47	0	1361	5150	5070	5010	4930	4870	5110	4970	47	1490	500	3590	10	1	9346160	476	35.59	1.37	12	0.25	143.00	3707.00	7580	20230405	-32.85	4345	20231031	17.15	6280	-18.95	20240102	4805	5.93	20240311	7580	-32.85	20230405	4345	17.15	20231031	2.48	N	368970	500	46 억		137493	N	N	0	N	00	N
69	20240319	131127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	110	2	2.20	104434680	20719	204.85	5010	5140	4940	6480	3495	4990	5040.53	1.47	0	1731	5150	5070	5010	4930	4870	5110	4970	47	1490	500	3590	10	1	9346160	477	35.66	1.38	12	0.22	143.00	3707.00	7580	20230405	-32.72	4345	20231031	17.38	6280	-18.79	20240102	4805	6.14	20240311	7580	-32.72	20230405	4345	17.38	20231031	2.48	N	368970	500	46 억		137493	N	N	0	N	00	N
70	20240319	121151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	60	2	1.20	82222590	16347	161.63	5010	5140	4940	6480	3495	4990	5029.83	1.47	0	841	5150	5070	5010	4930	4870	5110	4970	47	1490	500	3590	10	1	9346160	472	35.31	1.36	12	0.17	143.00	3707.00	7580	20230405	-33.38	4345	20231031	16.23	6280	-19.59	20240102	4805	5.10	20240311	7580	-33.38	20230405	4345	16.23	20231031	2.48	N	368970	500	46 억		137493	N	N	0	N	00	N
71	20240319	111158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	5	2	0.10	48993555	9807	96.96	5010	5050	4940	6480	3495	4990	4995.77	1.47	0	-694	5150	5070	5010	4930	4870	5110	4970	47	1490	500	3590	5	1	9346160	467	34.93	1.35	12	0.10	143.00	3707.00	7580	20230405	-34.10	4345	20231031	14.96	6280	-20.46	20240102	4805	3.95	20240311	7580	-34.10	20230405	4345	14.96	20231031	2.48	N	368970	500	46 억		137493	N	N	0	N	00	N
72	20240319	101159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	0	3	0.00	21891150	4398	43.48	5010	5010	4940	6480	3495	4990	4977.52	1.47	0	-450	5150	5070	5010	4930	4870	5110	4970	47	1490	500	3590	5	1	9346160	466	34.90	1.35	12	0.05	143.00	3707.00	7580	20230405	-34.17	4345	20231031	14.84	6280	-20.54	20240102	4805	3.85	20240311	7580	-34.17	20230405	4345	14.84	20231031	2.48	N	368970	500	46 억		137493	N	N	0	N	00	N
73	20240319	091200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	20	2	0.40	13253605	2664	26.34	5010	5010	4940	6480	3495	4990	4975.08	1.47	0	143	5150	5070	5010	4930	4870	5110	4970	47	1490	500	3590	10	1	9346160	468	35.03	1.35	12	0.03	143.00	3707.00	7580	20230405	-33.91	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.48	N	368970	500	46 억		137493	N	N	0	N	00	N
74	20240318	161150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-30	5	-0.60	50638500	10112	92.20	4970	5090	4950	6520	3520	5020	5007.76	1.50	0	-1320	5106	5062	5026	4982	4946	5045	4965	47	1500	500	3610	5	1	9346160	466	34.90	1.35	12	0.11	143.00	3707.00	7660	20230313	-34.86	4345	20231031	14.84	6280	-20.54	20240102	4805	3.85	20240311	7580	-34.17	20230405	4345	14.84	20231031	2.53	N	368970	500	46 억		139935	N	N	0	N	00	N
75	20240318	151150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-10	5	-0.20	35997265	7197	65.62	4970	5030	4950	6520	3520	5020	5001.70	1.50	0	-1046	5106	5062	5026	4982	4946	5045	4965	47	1500	500	3610	10	1	9346160	468	35.03	1.35	12	0.08	143.00	3707.00	7660	20230313	-34.60	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.53	N	368970	500	46 억		139935	N	N	0	N	00	N
76	20240318	141150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-20	5	-0.40	30510650	6097	55.59	4970	5030	4950	6520	3520	5020	5004.21	1.50	0	-834	5106	5062	5026	4982	4946	5045	4965	47	1500	500	3610	10	1	9346160	467	34.97	1.35	12	0.07	143.00	3707.00	7660	20230313	-34.73	4345	20231031	15.07	6280	-20.38	20240102	4805	4.06	20240311	7580	-34.04	20230405	4345	15.07	20231031	2.53	N	368970	500	46 억		139935	N	N	0	N	00	N
77	20240318	131150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-20	5	-0.40	28475485	5689	51.87	4970	5030	4950	6520	3520	5020	5005.36	1.50	0	-651	5106	5062	5026	4982	4946	5045	4965	47	1500	500	3610	10	1	9346160	467	34.97	1.35	12	0.06	143.00	3707.00	7660	20230313	-34.73	4345	20231031	15.07	6280	-20.38	20240102	4805	4.06	20240311	7580	-34.04	20230405	4345	15.07	20231031	2.53	N	368970	500	46 억		139935	N	N	0	N	00	N
78	20240318	121144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-10	5	-0.20	27466190	5487	50.03	4970	5030	4950	6520	3520	5020	5005.68	1.50	0	-516	5106	5062	5026	4982	4946	5045	4965	47	1500	500	3610	10	1	9346160	468	35.03	1.35	12	0.06	143.00	3707.00	7660	20230313	-34.60	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.53	N	368970	500	46 억		139935	N	N	0	N	00	N
79	20240318	111153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	0	3	0.00	15748060	3152	28.74	4970	5030	4950	6520	3520	5020	4996.21	1.50	0	-486	5106	5062	5026	4982	4946	5045	4965	47	1500	500	3610	10	1	9346160	469	35.10	1.35	12	0.03	143.00	3707.00	7660	20230313	-34.46	4345	20231031	15.54	6280	-20.06	20240102	4805	4.47	20240311	7580	-33.77	20230405	4345	15.54	20231031	2.53	N	368970	500	46 억		139935	N	N	0	N	00	N
80	20240318	101150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	0	3	0.00	7831070	1575	14.36	4970	5030	4950	6520	3520	5020	4972.11	1.50	0	-434	5106	5062	5026	4982	4946	5045	4965	47	1500	500	3610	10	1	9346160	469	35.10	1.35	12	0.02	143.00	3707.00	7660	20230313	-34.46	4345	20231031	15.54	6280	-20.06	20240102	4805	4.47	20240311	7580	-33.77	20230405	4345	15.54	20231031	2.53	N	368970	500	46 억		139935	N	N	0	N	00	N
81	20240318	091149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	-50	5	-1.00	347515	70	0.64	4970	4970	4950	6520	3520	5020	4964.50	1.50	0	-5	5106	5062	5026	4982	4946	5045	4965	47	1500	500	3610	5	1	9346160	465	34.76	1.34	12	0.00	143.00	3707.00	7660	20230313	-35.12	4345	20231031	14.38	6280	-20.86	20240102	4805	3.43	20240311	7580	-34.43	20230405	4345	14.38	20231031	2.53	N	368970	500	46 억		139935	N	N	0	N	00	N
82	20240315	161136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-120	5	-2.33	54898515	10966	54.31	5070	5070	4990	6680	3600	5140	5006.22	1.53	0	-3448	5240	5190	5090	5040	4940	5215	5065	47	1540	500	3700	10	1	9346160	469	35.10	1.35	12	0.12	143.00	3707.00	7840	20230310	-35.97	4345	20231031	15.54	6280	-20.06	20240102	4805	4.47	20240311	7580	-33.77	20230405	4345	15.54	20231031	2.51	N	368970	500	46 억		143383	N	N	0	N	00	N
83	20240315	151059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-145	5	-2.82	48846970	9758	48.33	5070	5070	4990	6680	3600	5140	5005.84	1.53	0	-2878	5240	5190	5090	5040	4940	5215	5065	47	1540	500	3700	5	1	9346160	467	34.93	1.35	12	0.10	143.00	3707.00	7840	20230310	-36.29	4345	20231031	14.96	6280	-20.46	20240102	4805	3.95	20240311	7580	-34.10	20230405	4345	14.96	20231031	2.51	N	368970	500	46 억		143383	N	N	0	N	00	N
84	20240315	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-140	5	-2.72	36070890	7199	35.65	5070	5070	5000	6680	3600	5140	5010.54	1.53	0	-2659	5240	5190	5090	5040	4940	5215	5065	47	1540	500	3700	10	1	9346160	467	34.97	1.35	12	0.08	143.00	3707.00	7840	20230310	-36.22	4345	20231031	15.07	6280	-20.38	20240102	4805	4.06	20240311	7580	-34.04	20230405	4345	15.07	20231031	2.51	N	368970	500	46 억		143383	N	N	0	N	00	N
85	20240315	131138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-120	5	-2.33	31392830	6264	31.02	5070	5070	5000	6680	3600	5140	5011.63	1.53	0	-2224	5240	5190	5090	5040	4940	5215	5065	47	1540	500	3700	10	1	9346160	469	35.10	1.35	12	0.07	143.00	3707.00	7840	20230310	-35.97	4345	20231031	15.54	6280	-20.06	20240102	4805	4.47	20240311	7580	-33.77	20230405	4345	15.54	20231031	2.51	N	368970	500	46 억		143383	N	N	0	N	00	N
86	20240315	121137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-130	5	-2.53	24071440	4801	23.78	5070	5070	5000	6680	3600	5140	5013.84	1.53	0	-2030	5240	5190	5090	5040	4940	5215	5065	47	1540	500	3700	10	1	9346160	468	35.03	1.35	12	0.05	143.00	3707.00	7840	20230310	-36.10	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.51	N	368970	500	46 억		143383	N	N	0	N	00	N
87	20240315	111134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-100	5	-1.95	15953760	3180	15.75	5070	5070	5000	6680	3600	5140	5016.91	1.53	0	-1418	5240	5190	5090	5040	4940	5215	5065	47	1540	500	3700	10	1	9346160	471	35.24	1.36	12	0.03	143.00	3707.00	7840	20230310	-35.71	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7580	-33.51	20230405	4345	16.00	20231031	2.51	N	368970	500	46 억		143383	N	N	0	N	00	N
88	20240315	101139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-100	5	-1.95	13246600	2641	13.08	5070	5070	5000	6680	3600	5140	5015.75	1.53	0	-1328	5240	5190	5090	5040	4940	5215	5065	47	1540	500	3700	10	1	9346160	471	35.24	1.36	12	0.03	143.00	3707.00	7840	20230310	-35.71	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7580	-33.51	20230405	4345	16.00	20231031	2.51	N	368970	500	46 억		143383	N	N	0	N	00	N
89	20240315	091145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-120	5	-2.33	3236930	644	3.19	5070	5070	5020	6680	3600	5140	5026.29	1.53	0	-644	5240	5190	5090	5040	4940	5215	5065	47	1540	500	3700	10	1	9346160	469	35.10	1.35	12	0.01	143.00	3707.00	7840	20230310	-35.97	4345	20231031	15.54	6280	-20.06	20240102	4805	4.47	20240311	7580	-33.77	20230405	4345	15.54	20231031	2.51	N	368970	500	46 억		143383	N	N	0	N	00	N
90	20240314	161124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	0	3	0.00	101706310	20192	78.54	5130	5140	4990	6680	3600	5140	5036.96	1.59	0	-5157	5233	5186	5093	5046	4953	5210	5070	47	1540	500	3700	10	1	9346160	480	35.94	1.39	12	0.22	143.00	3707.00	8100	20230309	-36.54	4345	20231031	18.30	6280	-18.15	20240102	4805	6.97	20240311	7580	-32.19	20230405	4345	18.30	20231031	2.71	N	368970	500	46 억		148540	N	N	0	N	00	N
91	20240314	151130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-130	5	-2.53	87226810	17342	67.45	5130	5130	4990	6680	3600	5140	5029.80	1.59	0	-4695	5233	5186	5093	5046	4953	5210	5070	47	1540	500	3700	10	1	9346160	468	35.03	1.35	12	0.19	143.00	3707.00	8100	20230309	-38.15	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.71	N	368970	500	46 억		148540	N	N	0	N	00	N
92	20240314	141129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-100	5	-1.95	80102160	15923	61.93	5130	5130	4990	6680	3600	5140	5030.59	1.59	0	-4287	5233	5186	5093	5046	4953	5210	5070	47	1540	500	3700	10	1	9346160	471	35.24	1.36	12	0.17	143.00	3707.00	8100	20230309	-37.78	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7580	-33.51	20230405	4345	16.00	20231031	2.71	N	368970	500	46 억		148540	N	N	0	N	00	N
93	20240314	131127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-110	5	-2.14	77414710	15389	59.86	5130	5130	4990	6680	3600	5140	5030.52	1.59	0	-4145	5233	5186	5093	5046	4953	5210	5070	47	1540	500	3700	10	1	9346160	470	35.17	1.36	12	0.16	143.00	3707.00	8100	20230309	-37.90	4345	20231031	15.77	6280	-19.90	20240102	4805	4.68	20240311	7580	-33.64	20230405	4345	15.77	20231031	2.71	N	368970	500	46 억		148540	N	N	0	N	00	N
94	20240314	121129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-130	5	-2.53	53802330	10676	41.52	5130	5130	5000	6680	3600	5140	5039.56	1.59	0	-3925	5233	5186	5093	5046	4953	5210	5070	47	1540	500	3700	10	1	9346160	468	35.03	1.35	12	0.11	143.00	3707.00	8100	20230309	-38.15	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7580	-33.91	20230405	4345	15.30	20231031	2.71	N	368970	500	46 억		148540	N	N	0	N	00	N
95	20240314	111128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-100	5	-1.95	45451470	9011	35.05	5130	5130	5010	6680	3600	5140	5044.00	1.59	0	-3926	5233	5186	5093	5046	4953	5210	5070	47	1540	500	3700	10	1	9346160	471	35.24	1.36	12	0.10	143.00	3707.00	8100	20230309	-37.78	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7580	-33.51	20230405	4345	16.00	20231031	2.71	N	368970	500	46 억		148540	N	N	0	N	00	N
96	20240314	101138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-60	5	-1.17	9612260	1903	7.40	5130	5130	5010	6680	3600	5140	5051.11	1.59	0	-715	5233	5186	5093	5046	4953	5210	5070	47	1540	500	3700	10	1	9346160	475	35.52	1.37	12	0.02	143.00	3707.00	8100	20230309	-37.28	4345	20231031	16.92	6280	-19.11	20240102	4805	5.72	20240311	7580	-32.98	20230405	4345	16.92	20231031	2.71	N	368970	500	46 억		148540	N	N	0	N	00	N
97	20240314	091134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-20	5	-0.39	2121750	417	1.62	5130	5130	5080	6680	3600	5140	5088.13	1.59	0	-416	5233	5186	5093	5046	4953	5210	5070	47	1540	500	3700	10	1	9346160	479	35.80	1.38	12	0.00	143.00	3707.00	8100	20230309	-36.79	4345	20231031	17.84	6280	-18.47	20240102	4805	6.56	20240311	7580	-32.45	20230405	4345	17.84	20231031	2.71	N	368970	500	46 억		148540	N	N	0	N	00	N
98	20240313	161114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	50	2	0.98	129715960	25710	31.75	5040	5140	5000	6610	3570	5090	5043.85	1.67	0	-7572	5346	5217	5061	4932	4776	5282	4997	47	1520	500	3660	10	1	9346160	480	35.94	1.39	12	0.28	143.00	3707.00	8100	20230309	-36.54	4345	20231031	18.30	6280	-18.15	20240102	4805	6.97	20240311	7660	-32.90	20230313	4345	18.30	20231031	2.70	N	368970	500	46 억		155977	N	N	0	N	00	N
99	20240313	151120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-50	5	-0.98	107894810	21441	26.48	5040	5090	5000	6610	3570	5090	5032.17	1.67	0	-7216	5346	5217	5061	4932	4776	5282	4997	47	1520	500	3660	10	1	9346160	471	35.24	1.36	12	0.23	143.00	3707.00	8100	20230309	-37.78	4345	20231031	16.00	6280	-19.75	20240102	4805	4.89	20240311	7660	-34.20	20230313	4345	16.00	20231031	2.70	N	368970	500	46 억		155977	N	N	0	N	00	N
100	20240313	141117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-60	5	-1.18	85690620	17023	21.02	5040	5090	5000	6610	3570	5090	5033.81	1.67	0	-6643	5346	5217	5061	4932	4776	5282	4997	47	1520	500	3660	10	1	9346160	470	35.17	1.36	12	0.18	143.00	3707.00	8100	20230309	-37.90	4345	20231031	15.77	6280	-19.90	20240102	4805	4.68	20240311	7660	-34.33	20230313	4345	15.77	20231031	2.70	N	368970	500	46 억		155977	N	N	0	N	00	N
101	20240313	131127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-40	5	-0.79	67604680	13435	16.59	5040	5090	5000	6610	3570	5090	5031.98	1.67	0	-4297	5346	5217	5061	4932	4776	5282	4997	47	1520	500	3660	10	1	9346160	472	35.31	1.36	12	0.14	143.00	3707.00	8100	20230309	-37.65	4345	20231031	16.23	6280	-19.59	20240102	4805	5.10	20240311	7660	-34.07	20230313	4345	16.23	20231031	2.70	N	368970	500	46 억		155977	N	N	0	N	00	N
102	20240313	121120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-60	5	-1.18	42654120	8477	10.47	5040	5090	5000	6610	3570	5090	5031.75	1.67	0	-2098	5346	5217	5061	4932	4776	5282	4997	47	1520	500	3660	10	1	9346160	470	35.17	1.36	12	0.09	143.00	3707.00	8100	20230309	-37.90	4345	20231031	15.77	6280	-19.90	20240102	4805	4.68	20240311	7660	-34.33	20230313	4345	15.77	20231031	2.70	N	368970	500	46 억		155977	N	N	0	N	00	N
103	20240313	111116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-80	5	-1.57	40148360	7978	9.85	5040	5090	5000	6610	3570	5090	5032.38	1.67	0	-2004	5346	5217	5061	4932	4776	5282	4997	47	1520	500	3660	10	1	9346160	468	35.03	1.35	12	0.09	143.00	3707.00	8100	20230309	-38.15	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7660	-34.60	20230313	4345	15.30	20231031	2.70	N	368970	500	46 억		155977	N	N	0	N	00	N
104	20240313	101114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-80	5	-1.57	36389880	7229	8.93	5040	5090	5000	6610	3570	5090	5033.87	1.67	0	-1525	5346	5217	5061	4932	4776	5282	4997	47	1520	500	3660	10	1	9346160	468	35.03	1.35	12	0.08	143.00	3707.00	8100	20230309	-38.15	4345	20231031	15.30	6280	-20.22	20240102	4805	4.27	20240311	7660	-34.60	20230313	4345	15.30	20231031	2.70	N	368970	500	46 억		155977	N	N	0	N	00	N
105	20240313	091124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-40	5	-0.79	5080490	1008	1.24	5040	5080	5040	6610	3570	5090	5040.17	1.67	0	-149	5346	5217	5061	4932	4776	5282	4997	47	1520	500	3660	10	1	9346160	472	35.31	1.36	12	0.01	143.00	3707.00	8100	20230309	-37.65	4345	20231031	16.23	6280	-19.59	20240102	4805	5.10	20240311	7660	-34.07	20230313	4345	16.23	20231031	2.70	N	368970	500	46 억		155977	N	N	0	N	00	N
106	20240312	161106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	150	2	3.04	413175000	80942	194.07	4905	5190	4905	6420	3460	4940	5104.58	1.42	0	22498	5103	5021	4913	4831	4723	5062	4872	47	1480	500	3550	10	1	9346160	476	35.59	1.37	12	0.87	143.00	3707.00	8100	20230309	-37.16	4345	20231031	17.15	6280	-18.95	20240102	4805	5.93	20240311	7660	-33.55	20230313	4345	17.15	20231031	2.56	N	368970	500	46 억		132766	N	N	0	N	00	N
107	20240312	151102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	110	2	2.23	409460500	80212	192.32	4905	5190	4905	6420	3460	4940	5104.73	1.42	0	22618	5103	5021	4913	4831	4723	5062	4872	47	1480	500	3550	10	1	9346160	472	35.31	1.36	12	0.86	143.00	3707.00	8100	20230309	-37.65	4345	20231031	16.23	6280	-19.59	20240102	4805	5.10	20240311	7660	-34.07	20230313	4345	16.23	20231031	2.56	N	368970	500	46 억		132766	N	N	0	N	00	N
108	20240312	141053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	140	2	2.83	400000980	78343	187.84	4905	5190	4905	6420	3460	4940	5105.77	1.42	0	22636	5103	5021	4913	4831	4723	5062	4872	47	1480	500	3550	10	1	9346160	475	35.52	1.37	12	0.84	143.00	3707.00	8100	20230309	-37.28	4345	20231031	16.92	6280	-19.11	20240102	4805	5.72	20240311	7660	-33.68	20230313	4345	16.92	20231031	2.56	N	368970	500	46 억		132766	N	N	0	N	00	N
109	20240312	131011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	140	2	2.83	383967050	75176	180.24	4905	5190	4905	6420	3460	4940	5107.57	1.42	0	21889	5103	5021	4913	4831	4723	5062	4872	47	1480	500	3550	10	1	9346160	475	35.52	1.37	12	0.80	143.00	3707.00	8100	20230309	-37.28	4345	20231031	16.92	6280	-19.11	20240102	4805	5.72	20240311	7660	-33.68	20230313	4345	16.92	20231031	2.56	N	368970	500	46 억		132766	N	N	0	N	00	N
110	20240312	121107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	140	2	2.83	371206300	72666	174.23	4905	5190	4905	6420	3460	4940	5108.39	1.42	0	21746	5103	5021	4913	4831	4723	5062	4872	47	1480	500	3550	10	1	9346160	475	35.52	1.37	12	0.78	143.00	3707.00	8100	20230309	-37.28	4345	20231031	16.92	6280	-19.11	20240102	4805	5.72	20240311	7660	-33.68	20230313	4345	16.92	20231031	2.56	N	368970	500	46 억		132766	N	N	0	N	00	N
111	20240312	111103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	160	2	3.24	354669890	69414	166.43	4905	5190	4905	6420	3460	4940	5109.49	1.42	0	21740	5103	5021	4913	4831	4723	5062	4872	47	1480	500	3550	10	1	9346160	477	35.66	1.38	12	0.74	143.00	3707.00	8100	20230309	-37.04	4345	20231031	17.38	6280	-18.79	20240102	4805	6.14	20240311	7660	-33.42	20230313	4345	17.38	20231031	2.56	N	368970	500	46 억		132766	N	N	0	N	00	N
112	20240312	101106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	170	2	3.44	328918530	64374	154.34	4905	5190	4905	6420	3460	4940	5109.49	1.42	0	21349	5103	5021	4913	4831	4723	5062	4872	47	1480	500	3550	10	1	9346160	478	35.73	1.38	12	0.69	143.00	3707.00	8100	20230309	-36.91	4345	20231031	17.61	6280	-18.63	20240102	4805	6.35	20240311	7660	-33.29	20230313	4345	17.61	20231031	2.56	N	368970	500	46 억		132766	N	N	0	N	00	N
113	20240312	091103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	60	2	1.21	14033980	2820	6.76	4905	5000	4905	6420	3460	4940	4976.59	1.42	0	1637	5103	5021	4913	4831	4723	5062	4872	47	1480	500	3550	10	1	9346160	467	34.97	1.35	12	0.03	143.00	3707.00	8100	20230309	-38.27	4345	20231031	15.07	6280	-20.38	20240102	4805	4.06	20240311	7660	-34.73	20230313	4345	15.07	20231031	2.56	N	368970	500	46 억		132766	N	N	0	N	00	N
114	20240311	161100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-5	5	-0.10	202987440	41544	69.39	4905	4995	4805	6420	3465	4945	4885.45	1.41	0	1376	5081	5012	4961	4892	4841	4987	4867	47	1475	500	3560	5	1	9346160	462	34.55	1.33	12	0.44	143.00	3707.00	8100	20230309	-39.01	4345	20231031	13.69	6280	-21.34	20240102	4805	2.81	20240311	7660	-35.51	20230313	4345	13.69	20231031	2.57	N	368970	500	46 억		131389	N	N	0	N	00	N
115	20240311	151058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	5	2	0.10	197343325	40402	67.48	4905	4995	4805	6420	3465	4945	4884.49	1.41	0	1282	5081	5012	4961	4892	4841	4987	4867	47	1475	500	3560	5	1	9346160	463	34.62	1.34	12	0.43	143.00	3707.00	8100	20230309	-38.89	4345	20231031	13.92	6280	-21.18	20240102	4805	3.02	20240311	7660	-35.38	20230313	4345	13.92	20231031	2.57	N	368970	500	46 억		131389	N	N	0	N	00	N
116	20240311	141055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	15	2	0.30	154335375	31690	52.93	4905	4995	4805	6420	3465	4945	4870.16	1.41	0	3050	5081	5012	4961	4892	4841	4987	4867	47	1475	500	3560	5	1	9346160	464	34.69	1.34	12	0.34	143.00	3707.00	8100	20230309	-38.77	4345	20231031	14.15	6280	-21.02	20240102	4805	3.23	20240311	7660	-35.25	20230313	4345	14.15	20231031	2.57	N	368970	500	46 억		131389	N	N	0	N	00	N
117	20240311	131056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	-10	5	-0.20	136027215	27977	46.73	4905	4995	4805	6420	3465	4945	4862.11	1.41	0	3549	5081	5012	4961	4892	4841	4987	4867	47	1475	500	3560	5	1	9346160	461	34.51	1.33	12	0.30	143.00	3707.00	8100	20230309	-39.07	4345	20231031	13.58	6280	-21.42	20240102	4805	2.71	20240311	7660	-35.57	20230313	4345	13.58	20231031	2.57	N	368970	500	46 억		131389	N	N	0	N	00	N
118	20240311	121058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-5	5	-0.10	125458880	25836	43.15	4905	4995	4805	6420	3465	4945	4855.97	1.41	0	3772	5081	5012	4961	4892	4841	4987	4867	47	1475	500	3560	5	1	9346160	462	34.55	1.33	12	0.28	143.00	3707.00	8100	20230309	-39.01	4345	20231031	13.69	6280	-21.34	20240102	4805	2.81	20240311	7660	-35.51	20230313	4345	13.69	20231031	2.57	N	368970	500	46 억		131389	N	N	0	N	00	N
119	20240311	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	25	2	0.51	122486040	25236	42.15	4905	4995	4805	6420	3465	4945	4853.62	1.41	0	4089	5081	5012	4961	4892	4841	4987	4867	47	1475	500	3560	5	1	9346160	465	34.76	1.34	12	0.27	143.00	3707.00	8100	20230309	-38.64	4345	20231031	14.38	6280	-20.86	20240102	4805	3.43	20240311	7660	-35.12	20230313	4345	14.38	20231031	2.57	N	368970	500	46 억		131389	N	N	0	N	00	N
120	20240311	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-15	5	-0.30	108110350	22336	37.31	4905	4930	4805	6420	3465	4945	4840.18	1.41	0	4733	5081	5012	4961	4892	4841	4987	4867	47	1475	500	3560	5	1	9346160	461	34.48	1.33	12	0.24	143.00	3707.00	8100	20230309	-39.14	4345	20231031	13.46	6280	-21.50	20240102	4805	2.60	20240311	7660	-35.64	20230313	4345	13.46	20231031	2.57	N	368970	500	46 억		131389	N	N	0	N	00	N
121	20240311	091048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-110	5	-2.22	50400135	10421	17.41	4905	4905	4805	6420	3465	4945	4836.40	1.41	0	2238	5081	5012	4961	4892	4841	4987	4867	47	1475	500	3560	5	1	9346160	452	33.81	1.30	12	0.11	143.00	3707.00	8100	20230309	-40.31	4345	20231031	11.28	6280	-23.01	20240102	4805	0.62	20240311	7660	-36.88	20230313	4345	11.28	20231031	2.57	N	368970	500	46 억		131389	N	N	0	N	00	N
122	20240308	161052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	-95	5	-1.88	293338930	59370	339.78	5000	5030	4910	6550	3530	5040	4940.85	1.42	0	-1613	5123	5081	5038	4996	4953	5060	4975	47	1510	500	3620	5	1	9346160	462	34.58	1.33	12	0.64	143.00	3707.00	8100	20230309	-38.95	4345	20231031	13.81	6280	-21.26	20240102	4910	0.71	20240308	8100	-38.95	20230309	4345	13.81	20231031	2.58	N	368970	500	46 억		133002	N	N	0	N	00	N
123	20240308	151052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	-105	5	-2.08	276478245	55947	320.19	5000	5030	4910	6550	3530	5040	4941.79	1.42	0	-1566	5123	5081	5038	4996	4953	5060	4975	47	1510	500	3620	5	1	9346160	461	34.51	1.33	12	0.60	143.00	3707.00	8100	20230309	-39.07	4345	20231031	13.58	6280	-21.42	20240102	4910	0.51	20240308	8100	-39.07	20230309	4345	13.58	20231031	2.58	N	368970	500	46 억		133002	N	N	0	N	00	N
124	20240308	141044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-120	5	-2.38	213496845	43161	247.02	5000	5030	4915	6550	3530	5040	4946.52	1.42	0	-2814	5123	5081	5038	4996	4953	5060	4975	47	1510	500	3620	5	1	9346160	460	34.41	1.33	12	0.46	143.00	3707.00	8100	20230309	-39.26	4345	20231031	13.23	6280	-21.66	20240102	4915	0.10	20240308	8100	-39.26	20230309	4345	13.23	20231031	2.58	N	368970	500	46 억		133002	N	N	0	N	00	N
125	20240308	131039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-90	5	-1.79	170605315	34456	197.20	5000	5030	4915	6550	3530	5040	4951.40	1.42	0	-3590	5123	5081	5038	4996	4953	5060	4975	47	1510	500	3620	5	1	9346160	463	34.62	1.34	12	0.37	143.00	3707.00	8100	20230309	-38.89	4345	20231031	13.92	6280	-21.18	20240102	4915	0.71	20240308	8100	-38.89	20230309	4345	13.92	20231031	2.58	N	368970	500	46 억		133002	N	N	0	N	00	N
126	20240308	121044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-60	5	-1.19	152192835	30729	175.87	5000	5030	4915	6550	3530	5040	4952.74	1.42	0	-3898	5123	5081	5038	4996	4953	5060	4975	47	1510	500	3620	5	1	9346160	465	34.83	1.34	12	0.33	143.00	3707.00	8100	20230309	-38.52	4345	20231031	14.61	6280	-20.70	20240102	4915	1.32	20240308	8100	-38.52	20230309	4345	14.61	20231031	2.58	N	368970	500	46 억		133002	N	N	0	N	00	N
127	20240308	111046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	-55	5	-1.09	137899740	27848	159.38	5000	5030	4915	6550	3530	5040	4951.87	1.42	0	-2287	5123	5081	5038	4996	4953	5060	4975	47	1510	500	3620	5	1	9346160	466	34.86	1.34	12	0.30	143.00	3707.00	8100	20230309	-38.46	4345	20231031	14.73	6280	-20.62	20240102	4915	1.42	20240308	8100	-38.46	20230309	4345	14.73	20231031	2.58	N	368970	500	46 억		133002	N	N	0	N	00	N
128	20240308	101040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	-80	5	-1.59	84349655	16988	97.22	5000	5030	4940	6550	3530	5040	4965.25	1.42	0	-1714	5123	5081	5038	4996	4953	5060	4975	47	1510	500	3620	5	1	9346160	464	34.69	1.34	12	0.18	143.00	3707.00	8100	20230309	-38.77	4345	20231031	14.15	6280	-21.02	20240102	4935	0.51	20240214	8100	-38.77	20230309	4345	14.15	20231031	2.58	N	368970	500	46 억		133002	N	N	0	N	00	N
129	20240308	091040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-10	5	-0.20	6989000	1399	8.01	5000	5030	4990	6550	3530	5040	4995.71	1.42	0	-214	5123	5081	5038	4996	4953	5060	4975	47	1510	500	3620	10	1	9346160	470	35.17	1.36	12	0.01	143.00	3707.00	8100	20230309	-37.90	4345	20231031	15.77	6280	-19.90	20240102	4935	1.93	20240214	8100	-37.90	20230309	4345	15.77	20231031	2.58	N	368970	500	46 억		133002	N	N	0	N	00	N
130	20240307	161040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-30	5	-0.59	87634710	17473	133.43	5050	5080	4995	6590	3550	5070	5015.44	1.43	0	-675	5146	5107	5051	5012	4956	5127	5032	47	1520	500	3650	10	1	9346160	471	35.24	1.36	12	0.19	143.00	3707.00	8100	20230309	-37.78	4345	20231031	16.00	6280	-19.75	20240102	4935	2.13	20240214	8100	-37.78	20230309	4345	16.00	20231031	2.66	N	368970	500	46 억		133677	N	N	0	N	00	N
131	20240307	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-70	5	-1.38	58241270	11613	88.68	5050	5080	4995	6590	3550	5070	5015.18	1.43	0	-404	5146	5107	5051	5012	4956	5127	5032	47	1520	500	3650	10	1	9346160	467	34.97	1.35	12	0.12	143.00	3707.00	8100	20230309	-38.27	4345	20231031	15.07	6280	-20.38	20240102	4935	1.32	20240214	8100	-38.27	20230309	4345	15.07	20231031	2.66	N	368970	500	46 억		133677	N	N	0	N	00	N
132	20240307	141016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-70	5	-1.38	48096595	9584	73.19	5050	5080	4995	6590	3550	5070	5018.43	1.43	0	-332	5146	5107	5051	5012	4956	5127	5032	47	1520	500	3650	10	1	9346160	467	34.97	1.35	12	0.10	143.00	3707.00	8100	20230309	-38.27	4345	20231031	15.07	6280	-20.38	20240102	4935	1.32	20240214	8100	-38.27	20230309	4345	15.07	20231031	2.66	N	368970	500	46 억		133677	N	N	0	N	00	N
133	20240307	131029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-30	5	-0.59	45368245	9039	69.03	5050	5080	4995	6590	3550	5070	5019.17	1.43	0	-340	5146	5107	5051	5012	4956	5127	5032	47	1520	500	3650	10	1	9346160	471	35.24	1.36	12	0.10	143.00	3707.00	8100	20230309	-37.78	4345	20231031	16.00	6280	-19.75	20240102	4935	2.13	20240214	8100	-37.78	20230309	4345	16.00	20231031	2.66	N	368970	500	46 억		133677	N	N	0	N	00	N
134	20240307	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-40	5	-0.79	42616945	8492	64.85	5050	5080	4995	6590	3550	5070	5018.48	1.43	0	-227	5146	5107	5051	5012	4956	5127	5032	47	1520	500	3650	10	1	9346160	470	35.17	1.36	12	0.09	143.00	3707.00	8100	20230309	-37.90	4345	20231031	15.77	6280	-19.90	20240102	4935	1.93	20240214	8100	-37.90	20230309	4345	15.77	20231031	2.66	N	368970	500	46 억		133677	N	N	0	N	00	N
135	20240307	111040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-30	5	-0.59	36497670	7270	55.52	5050	5080	5000	6590	3550	5070	5020.31	1.43	0	-130	5146	5107	5051	5012	4956	5127	5032	47	1520	500	3650	10	1	9346160	471	35.24	1.36	12	0.08	143.00	3707.00	8100	20230309	-37.78	4345	20231031	16.00	6280	-19.75	20240102	4935	2.13	20240214	8100	-37.78	20230309	4345	16.00	20231031	2.66	N	368970	500	46 억		133677	N	N	0	N	00	N
136	20240307	101033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-40	5	-0.79	32180560	6409	48.94	5050	5080	5000	6590	3550	5070	5021.15	1.43	0	-43	5146	5107	5051	5012	4956	5127	5032	47	1520	500	3650	10	1	9346160	470	35.17	1.36	12	0.07	143.00	3707.00	8100	20230309	-37.90	4345	20231031	15.77	6280	-19.90	20240102	4935	1.93	20240214	8100	-37.90	20230309	4345	15.77	20231031	2.66	N	368970	500	46 억		133677	N	N	0	N	00	N
137	20240307	091034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	10	2	0.20	3691880	731	5.58	5050	5080	5050	6590	3550	5070	5050.45	1.43	0	365	5146	5107	5051	5012	4956	5127	5032	47	1520	500	3650	10	1	9346160	475	35.52	1.37	12	0.01	143.00	3707.00	8100	20230309	-37.28	4345	20231031	16.92	6280	-19.11	20240102	4935	2.94	20240214	8100	-37.28	20230309	4345	16.92	20231031	2.66	N	368970	500	46 억		133677	N	N	0	N	00	N
138	20240306	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	30	2	0.60	65743765	13075	45.63	5000	5090	4995	6550	3530	5040	5028.20	1.46	0	-2918	5206	5122	5066	4982	4926	5095	4955	47	1510	500	3620	10	1	9346160	474	35.45	1.37	12	0.14	143.00	3707.00	8100	20230309	-37.41	4345	20231031	16.69	6280	-19.27	20240102	4935	2.74	20240214	8100	-37.41	20230309	4345	16.69	20231031	2.67	N	368970	500	46 억		136595	N	N	0	N	00	N
139	20240306	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	10	2	0.20	59017825	11748	41.00	5000	5090	4995	6550	3530	5040	5023.65	1.46	0	-2865	5206	5122	5066	4982	4926	5095	4955	47	1510	500	3620	10	1	9346160	472	35.31	1.36	12	0.13	143.00	3707.00	8100	20230309	-37.65	4345	20231031	16.23	6280	-19.59	20240102	4935	2.33	20240214	8100	-37.65	20230309	4345	16.23	20231031	2.67	N	368970	500	46 억		136595	N	N	0	N	00	N
140	20240306	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	0	3	0.00	41598415	8278	28.89	5000	5090	4995	6550	3530	5040	5025.18	1.46	0	-2700	5206	5122	5066	4982	4926	5095	4955	47	1510	500	3620	10	1	9346160	471	35.24	1.36	12	0.09	143.00	3707.00	8100	20230309	-37.78	4345	20231031	16.00	6280	-19.75	20240102	4935	2.13	20240214	8100	-37.78	20230309	4345	16.00	20231031	2.67	N	368970	500	46 억		136595	N	N	0	N	00	N
141	20240306	131035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	10	2	0.20	38922025	7745	27.03	5000	5090	4995	6550	3530	5040	5025.44	1.46	0	-2360	5206	5122	5066	4982	4926	5095	4955	47	1510	500	3620	10	1	9346160	472	35.31	1.36	12	0.08	143.00	3707.00	8100	20230309	-37.65	4345	20231031	16.23	6280	-19.59	20240102	4935	2.33	20240214	8100	-37.65	20230309	4345	16.23	20231031	2.67	N	368970	500	46 억		136595	N	N	0	N	00	N
142	20240306	121033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	0	3	0.00	33196845	6606	23.05	5000	5090	4995	6550	3530	5040	5025.26	1.46	0	-2349	5206	5122	5066	4982	4926	5095	4955	47	1510	500	3620	10	1	9346160	471	35.24	1.36	12	0.07	143.00	3707.00	8100	20230309	-37.78	4345	20231031	16.00	6280	-19.75	20240102	4935	2.13	20240214	8100	-37.78	20230309	4345	16.00	20231031	2.67	N	368970	500	46 억		136595	N	N	0	N	00	N
143	20240306	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	0	3	0.00	22431385	4468	15.59	5000	5050	4995	6550	3530	5040	5020.45	1.46	0	-942	5206	5122	5066	4982	4926	5095	4955	47	1510	500	3620	10	1	9346160	471	35.24	1.36	12	0.05	143.00	3707.00	8100	20230309	-37.78	4345	20231031	16.00	6280	-19.75	20240102	4935	2.13	20240214	8100	-37.78	20230309	4345	16.00	20231031	2.67	N	368970	500	46 억		136595	N	N	0	N	00	N
144	20240306	101007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	0	3	0.00	17741805	3533	12.33	5000	5050	4995	6550	3530	5040	5021.74	1.46	0	-624	5206	5122	5066	4982	4926	5095	4955	47	1510	500	3620	10	1	9346160	471	35.24	1.36	12	0.04	143.00	3707.00	8100	20230309	-37.78	4345	20231031	16.00	6280	-19.75	20240102	4935	2.13	20240214	8100	-37.78	20230309	4345	16.00	20231031	2.67	N	368970	500	46 억		136595	N	N	0	N	00	N
145	20240306	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	0	3	0.00	6569075	1312	4.58	5000	5050	4995	6550	3530	5040	5006.92	1.46	0	258	5206	5122	5066	4982	4926	5095	4955	47	1510	500	3620	10	1	9346160	471	35.24	1.36	12	0.01	143.00	3707.00	8100	20230309	-37.78	4345	20231031	16.00	6280	-19.75	20240102	4935	2.13	20240214	8100	-37.78	20230309	4345	16.00	20231031	2.67	N	368970	500	46 억		136595	N	N	0	N	00	N
146	20240305	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-150	5	-2.89	142117210	28007	212.22	5150	5150	5010	6740	3640	5190	5073.76	1.55	0	-7980	5230	5210	5180	5160	5130	5220	5170	47	1550	500	3730	10	1	9346160	471	35.24	1.36	12	0.30	143.00	3707.00	8100	20230309	-37.78	4345	20231031	16.00	6280	-19.75	20240102	4935	2.13	20240214	8100	-37.78	20230309	4345	16.00	20231031	2.70	N	368970	500	46 억		144975	N	N	0	N	00	N
147	20240305	151021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-170	5	-3.28	122022980	24011	181.94	5150	5150	5010	6740	3640	5190	5081.12	1.55	0	-7479	5230	5210	5180	5160	5130	5220	5170	47	1550	500	3730	10	1	9346160	469	35.10	1.35	12	0.26	143.00	3707.00	8100	20230309	-38.02	4345	20231031	15.54	6280	-20.06	20240102	4935	1.72	20240214	8100	-38.02	20230309	4345	15.54	20231031	2.70	N	368970	500	46 억		144975	N	N	0	N	00	N
148	20240305	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-100	5	-1.93	94119070	18472	139.97	5150	5150	5050	6740	3640	5190	5094.27	1.55	0	-5656	5230	5210	5180	5160	5130	5220	5170	47	1550	500	3730	10	1	9346160	476	35.59	1.37	12	0.20	143.00	3707.00	8100	20230309	-37.16	4345	20231031	17.15	6280	-18.95	20240102	4935	3.14	20240214	8100	-37.16	20230309	4345	17.15	20231031	2.70	N	368970	500	46 억		144975	N	N	0	N	00	N
149	20240305	131011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-100	5	-1.93	59092110	11561	87.60	5150	5150	5090	6740	3640	5190	5110.05	1.55	0	-5663	5230	5210	5180	5160	5130	5220	5170	47	1550	500	3730	10	1	9346160	476	35.59	1.37	12	0.12	143.00	3707.00	8100	20230309	-37.16	4345	20231031	17.15	6280	-18.95	20240102	4935	3.14	20240214	8100	-37.16	20230309	4345	17.15	20231031	2.70	N	368970	500	46 억		144975	N	N	0	N	00	N
150	20240305	121014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-80	5	-1.54	40766070	7964	60.35	5150	5150	5100	6740	3640	5190	5117.10	1.55	0	-4077	5230	5210	5180	5160	5130	5220	5170	47	1550	500	3730	10	1	9346160	478	35.73	1.38	12	0.09	143.00	3707.00	8100	20230309	-36.91	4345	20231031	17.61	6280	-18.63	20240102	4935	3.55	20240214	8100	-36.91	20230309	4345	17.61	20231031	2.70	N	368970	500	46 억		144975	N	N	0	N	00	N
151	20240305	111014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-50	5	-0.96	16661500	3249	24.62	5150	5150	5110	6740	3640	5190	5124.46	1.55	0	-1220	5230	5210	5180	5160	5130	5220	5170	47	1550	500	3730	10	1	9346160	480	35.94	1.39	12	0.03	143.00	3707.00	8100	20230309	-36.54	4345	20231031	18.30	6280	-18.15	20240102	4935	4.15	20240214	8100	-36.54	20230309	4345	18.30	20231031	2.70	N	368970	500	46 억		144975	N	N	0	N	00	N
152	20240305	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-40	5	-0.77	13638660	2659	20.15	5150	5150	5110	6740	3640	5190	5124.70	1.55	0	-866	5230	5210	5180	5160	5130	5220	5170	47	1550	500	3730	10	1	9346160	481	36.01	1.39	12	0.03	143.00	3707.00	8100	20230309	-36.42	4345	20231031	18.53	6280	-17.99	20240102	4935	4.36	20240214	8100	-36.42	20230309	4345	18.53	20231031	2.70	N	368970	500	46 억		144975	N	N	0	N	00	N
153	20240305	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-60	5	-1.16	5502370	1070	8.11	5150	5150	5120	6740	3640	5190	5132.45	1.55	0	50	5230	5210	5180	5160	5130	5220	5170	47	1550	500	3730	10	1	9346160	479	35.87	1.38	12	0.01	143.00	3707.00	8100	20230309	-36.67	4345	20231031	18.07	6280	-18.31	20240102	4935	3.95	20240214	8100	-36.67	20230309	4345	18.07	20231031	2.70	N	368970	500	46 억		144975	N	N	0	N	00	N
154	20240304	161010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	20	2	0.39	66707620	12911	64.90	5170	5200	5150	6720	3620	5170	5166.73	1.55	0	346	5323	5246	5183	5106	5043	5215	5075	47	1550	500	3720	10	1	9346160	485	36.29	1.40	12	0.14	143.00	3707.00	8100	20230309	-35.93	4345	20231031	19.45	6280	-17.36	20240102	4935	5.17	20240214	8100	-35.93	20230309	4345	19.45	20231031	2.71	N	368970	500	46 억		144629	N	N	0	N	00	N
155	20240304	151004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	10	2	0.19	60504520	11712	58.87	5170	5200	5150	6720	3620	5170	5166.03	1.55	0	484	5323	5246	5183	5106	5043	5215	5075	47	1550	500	3720	10	1	9346160	484	36.22	1.40	12	0.13	143.00	3707.00	8100	20230309	-36.05	4345	20231031	19.22	6280	-17.52	20240102	4935	4.96	20240214	8100	-36.05	20230309	4345	19.22	20231031	2.71	N	368970	500	46 억		144629	N	N	0	N	00	N
156	20240304	140934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	10	2	0.19	39497300	7645	38.43	5170	5200	5150	6720	3620	5170	5166.42	1.55	0	595	5323	5246	5183	5106	5043	5215	5075	47	1550	500	3720	10	1	9346160	484	36.22	1.40	12	0.08	143.00	3707.00	8100	20230309	-36.05	4345	20231031	19.22	6280	-17.52	20240102	4935	4.96	20240214	8100	-36.05	20230309	4345	19.22	20231031	2.71	N	368970	500	46 억		144629	N	N	0	N	00	N
157	20240304	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	20	2	0.39	38284370	7411	37.25	5170	5200	5150	6720	3620	5170	5165.88	1.55	0	692	5323	5246	5183	5106	5043	5215	5075	47	1550	500	3720	10	1	9346160	485	36.29	1.40	12	0.08	143.00	3707.00	8100	20230309	-35.93	4345	20231031	19.45	6280	-17.36	20240102	4935	5.17	20240214	8100	-35.93	20230309	4345	19.45	20231031	2.71	N	368970	500	46 억		144629	N	N	0	N	00	N
158	20240304	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	10	2	0.19	35295360	6834	34.35	5170	5200	5150	6720	3620	5170	5164.67	1.55	0	707	5323	5246	5183	5106	5043	5215	5075	47	1550	500	3720	10	1	9346160	484	36.22	1.40	12	0.07	143.00	3707.00	8100	20230309	-36.05	4345	20231031	19.22	6280	-17.52	20240102	4935	4.96	20240214	8100	-36.05	20230309	4345	19.22	20231031	2.71	N	368970	500	46 억		144629	N	N	0	N	00	N
159	20240304	110953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	0	3	0.00	31467570	6093	30.63	5170	5200	5150	6720	3620	5170	5164.54	1.55	0	764	5323	5246	5183	5106	5043	5215	5075	47	1550	500	3720	10	1	9346160	483	36.15	1.39	12	0.07	143.00	3707.00	8100	20230309	-36.17	4345	20231031	18.99	6280	-17.68	20240102	4935	4.76	20240214	8100	-36.17	20230309	4345	18.99	20231031	2.71	N	368970	500	46 억		144629	N	N	0	N	00	N
160	20240304	100954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	20	2	0.39	22907080	4434	22.29	5170	5200	5150	6720	3620	5170	5166.23	1.55	0	1112	5323	5246	5183	5106	5043	5215	5075	47	1550	500	3720	10	1	9346160	485	36.29	1.40	12	0.05	143.00	3707.00	8100	20230309	-35.93	4345	20231031	19.45	6280	-17.36	20240102	4935	5.17	20240214	8100	-35.93	20230309	4345	19.45	20231031	2.71	N	368970	500	46 억		144629	N	N	0	N	00	N
161	20240304	090953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	30	2	0.58	12058830	2341	11.77	5170	5200	5150	6720	3620	5170	5151.14	1.55	0	1115	5323	5246	5183	5106	5043	5215	5075	47	1550	500	3720	10	1	9346160	486	36.36	1.40	12	0.03	143.00	3707.00	8100	20230309	-35.80	4345	20231031	19.68	6280	-17.20	20240102	4935	5.37	20240214	8100	-35.80	20230309	4345	19.68	20231031	2.71	N	368970	500	46 억		144629	N	N	0	N	00	N