KissMeData/025880/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	160351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-10	5	-0.40	99022595	39991	105.45	2475	2490	2465	3215	1735	2475	2476.15	10.57	0	1571	2535	2505	2480	2450	2425	2492	2437	84	740	500	1780	5	1	16715858	412	6.21	0.61	12	0.24	397.00	4031.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	0.96	N	025880	500	83 억		1766682	N	N	0	N	00	N
3	20240329	150353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-5	5	-0.20	94858235	38302	100.99	2475	2490	2465	3215	1735	2475	2476.59	10.57	0	1423	2535	2505	2480	2450	2425	2492	2437	84	740	500	1780	5	1	16715858	413	6.22	0.61	12	0.23	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.96	N	025880	500	83 억		1766682	N	N	0	N	00	N
4	20240329	140348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-10	5	-0.40	83096195	33536	88.43	2475	2490	2465	3215	1735	2475	2477.82	10.57	0	1217	2535	2505	2480	2450	2425	2492	2437	84	740	500	1780	5	1	16715858	412	6.21	0.61	12	0.20	397.00	4031.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	0.96	N	025880	500	83 억		1766682	N	N	0	N	00	N
5	20240329	130345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	5	2	0.20	57849265	23330	61.52	2475	2490	2470	3215	1735	2475	2479.61	10.57	0	675	2535	2505	2480	2450	2425	2492	2437	84	740	500	1780	5	1	16715858	415	6.25	0.62	12	0.14	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.96	N	025880	500	83 억		1766682	N	N	0	N	00	N
6	20240329	120348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	0	3	0.00	39140345	15781	41.61	2475	2490	2470	3215	1735	2475	2480.22	10.57	0	883	2535	2505	2480	2450	2425	2492	2437	84	740	500	1780	5	1	16715858	414	6.23	0.61	12	0.09	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.96	N	025880	500	83 억		1766682	N	N	0	N	00	N
7	20240329	110344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	0	3	0.00	24363195	9813	25.87	2475	2490	2470	3215	1735	2475	2482.75	10.57	0	756	2535	2505	2480	2450	2425	2492	2437	84	740	500	1780	5	1	16715858	414	6.23	0.61	12	0.06	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.96	N	025880	500	83 억		1766682	N	N	0	N	00	N
8	20240329	100346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	5	2	0.20	19607180	7895	20.82	2475	2490	2470	3215	1735	2475	2483.49	10.57	0	223	2535	2505	2480	2450	2425	2492	2437	84	740	500	1780	5	1	16715858	415	6.25	0.62	12	0.05	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.96	N	025880	500	83 억		1766682	N	N	0	N	00	N
9	20240329	090342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	0	3	0.00	1833975	741	1.95	2475	2475	2475	3215	1735	2475	2475.00	10.57	0	584	2535	2505	2480	2450	2425	2492	2437	84	740	500	1780	5	1	16715858	414	6.23	0.61	12	0.00	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.96	N	025880	500	83 억		1766682	N	N	0	N	00	N
10	20240328	160346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	-25	5	-1.00	92595920	37445	174.39	2495	2510	2455	3250	1750	2500	2472.85	10.56	0	1846	2526	2512	2496	2482	2466	2520	2490	84	750	500	1800	5	1	16715858	414	6.23	0.61	12	0.22	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.96	N	025880	500	83 억		1764836	N	N	0	N	00	N
11	20240328	150347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-30	5	-1.20	87742460	35482	165.25	2495	2510	2455	3250	1750	2500	2472.87	10.56	0	1390	2526	2512	2496	2482	2466	2520	2490	84	750	500	1800	5	1	16715858	413	6.22	0.61	12	0.21	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.96	N	025880	500	83 억		1764836	N	N	0	N	00	N
12	20240328	140343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-30	5	-1.20	84086055	33998	158.34	2495	2510	2455	3250	1750	2500	2473.26	10.56	0	823	2526	2512	2496	2482	2466	2520	2490	84	750	500	1800	5	1	16715858	413	6.22	0.61	12	0.20	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.96	N	025880	500	83 억		1764836	N	N	0	N	00	N
13	20240328	130340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-40	5	-1.60	80628325	32597	151.81	2495	2510	2455	3250	1750	2500	2473.49	10.56	0	631	2526	2512	2496	2482	2466	2520	2490	84	750	500	1800	5	1	16715858	411	6.20	0.61	12	0.20	397.00	4031.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	0.96	N	025880	500	83 억		1764836	N	N	0	N	00	N
14	20240328	120345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	-25	5	-1.00	76133655	30771	143.31	2495	2510	2455	3250	1750	2500	2474.20	10.56	0	-156	2526	2512	2496	2482	2466	2520	2490	84	750	500	1800	5	1	16715858	414	6.23	0.61	12	0.18	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.96	N	025880	500	83 억		1764836	N	N	0	N	00	N
15	20240328	110343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-30	5	-1.20	40013595	16155	75.24	2495	2510	2460	3250	1750	2500	2476.86	10.56	0	-602	2526	2512	2496	2482	2466	2520	2490	84	750	500	1800	5	1	16715858	413	6.22	0.61	12	0.10	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.96	N	025880	500	83 억		1764836	N	N	0	N	00	N
16	20240328	100347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	-15	5	-0.60	19846730	7986	37.19	2495	2510	2475	3250	1750	2500	2485.19	10.56	0	-50	2526	2512	2496	2482	2466	2520	2490	84	750	500	1800	5	1	16715858	415	6.26	0.62	12	0.05	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.96	N	025880	500	83 억		1764836	N	N	0	N	00	N
17	20240328	090350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	0	3	0.00	2965785	1187	5.53	2495	2510	2495	3250	1750	2500	2498.56	10.56	0	-84	2526	2512	2496	2482	2466	2520	2490	84	750	500	1800	5	1	16715858	418	6.30	0.62	12	0.01	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.96	N	025880	500	83 억		1764836	N	N	0	N	00	N
18	20240327	160348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	10	2	0.40	52880955	21193	36.58	2495	2510	2480	3235	1745	2490	2495.21	10.54	0	2797	2560	2525	2500	2465	2440	2512	2452	84	745	500	1790	5	1	16715858	418	6.30	0.62	12	0.13	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.98	N	025880	500	83 억		1762025	N	N	0	N	00	N
19	20240327	150349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	-10	5	-0.40	50445615	20215	34.90	2495	2510	2480	3235	1745	2490	2495.45	10.54	0	2495	2560	2525	2500	2465	2440	2512	2452	84	745	500	1790	5	1	16715858	415	6.25	0.62	12	0.12	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.98	N	025880	500	83 억		1762025	N	N	0	N	00	N
20	20240327	140349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	5	2	0.20	41796910	16739	28.90	2495	2510	2485	3235	1745	2490	2496.98	10.54	0	1838	2560	2525	2500	2465	2440	2512	2452	84	745	500	1790	5	1	16715858	417	6.28	0.62	12	0.10	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.98	N	025880	500	83 억		1762025	N	N	0	N	00	N
21	20240327	130350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	5	2	0.20	35365010	14159	24.44	2495	2510	2485	3235	1745	2490	2497.71	10.54	0	1397	2560	2525	2500	2465	2440	2512	2452	84	745	500	1790	5	1	16715858	417	6.28	0.62	12	0.08	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.98	N	025880	500	83 억		1762025	N	N	0	N	00	N
22	20240327	120350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	5	2	0.20	29015410	11610	20.04	2495	2510	2485	3235	1745	2490	2499.17	10.54	0	993	2560	2525	2500	2465	2440	2512	2452	84	745	500	1790	5	1	16715858	417	6.28	0.62	12	0.07	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.98	N	025880	500	83 억		1762025	N	N	0	N	00	N
23	20240327	110349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	5	2	0.20	24813875	9928	17.14	2495	2510	2485	3235	1745	2490	2499.38	10.54	0	470	2560	2525	2500	2465	2440	2512	2452	84	745	500	1790	5	1	16715858	417	6.28	0.62	12	0.06	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.98	N	025880	500	83 억		1762025	N	N	0	N	00	N
24	20240327	100346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	10	2	0.40	22339440	8939	15.43	2495	2510	2485	3235	1745	2490	2499.10	10.54	0	5	2560	2525	2500	2465	2440	2512	2452	84	745	500	1790	5	1	16715858	418	6.30	0.62	12	0.05	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.98	N	025880	500	83 억		1762025	N	N	0	N	00	N
25	20240327	090350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	5	2	0.20	3929830	1575	2.72	2495	2500	2495	3235	1745	2490	2495.13	10.54	0	-273	2560	2525	2500	2465	2440	2512	2452	84	745	500	1790	5	1	16715858	417	6.28	0.62	12	0.01	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.98	N	025880	500	83 억		1762025	N	N	0	N	00	N
26	20240326	160330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	-45	5	-1.78	142363115	57122	45.31	2535	2535	2475	3295	1775	2535	2492.26	10.55	0	-1181	2591	2562	2511	2482	2431	2577	2497	84	760	500	1820	5	1	16715858	416	6.27	0.62	12	0.34	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.99	N	025880	500	83 억		1763205	N	N	0	N	00	N
27	20240326	150345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	-40	5	-1.58	132856825	53304	42.28	2535	2535	2475	3295	1775	2535	2492.44	10.55	0	-991	2591	2562	2511	2482	2431	2577	2497	84	760	500	1820	5	1	16715858	417	6.28	0.62	12	0.32	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.99	N	025880	500	83 억		1763205	N	N	0	N	00	N
28	20240326	140342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	-45	5	-1.78	115295950	46247	36.69	2535	2535	2475	3295	1775	2535	2493.05	10.55	0	-2004	2591	2562	2511	2482	2431	2577	2497	84	760	500	1820	5	1	16715858	416	6.27	0.62	12	0.28	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.99	N	025880	500	83 억		1763205	N	N	0	N	00	N
29	20240326	130341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	-35	5	-1.38	108245375	43426	34.45	2535	2535	2475	3295	1775	2535	2492.64	10.55	0	-2431	2591	2562	2511	2482	2431	2577	2497	84	760	500	1820	5	1	16715858	418	6.30	0.62	12	0.26	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.99	N	025880	500	83 억		1763205	N	N	0	N	00	N
30	20240326	120343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	-35	5	-1.38	100535620	40342	32.00	2535	2535	2475	3295	1775	2535	2492.08	10.55	0	-3049	2591	2562	2511	2482	2431	2577	2497	84	760	500	1820	5	1	16715858	418	6.30	0.62	12	0.24	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.99	N	025880	500	83 억		1763205	N	N	0	N	00	N
31	20240326	110338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	-50	5	-1.97	81413015	32673	25.92	2535	2535	2475	3295	1775	2535	2491.75	10.55	0	-3548	2591	2562	2511	2482	2431	2577	2497	84	760	500	1820	5	1	16715858	415	6.26	0.62	12	0.20	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.99	N	025880	500	83 억		1763205	N	N	0	N	00	N
32	20240326	100345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	-45	5	-1.78	61456600	24637	19.54	2535	2535	2485	3295	1775	2535	2494.48	10.55	0	-3009	2591	2562	2511	2482	2431	2577	2497	84	760	500	1820	5	1	16715858	416	6.27	0.62	12	0.15	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.99	N	025880	500	83 억		1763205	N	N	0	N	00	N
33	20240326	090342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	-35	5	-1.38	13414540	5341	4.24	2535	2535	2495	3295	1775	2535	2511.62	10.55	0	-3598	2591	2562	2511	2482	2431	2577	2497	84	760	500	1820	5	1	16715858	418	6.30	0.62	12	0.03	397.00	4031.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	0.99	N	025880	500	83 억		1763205	N	N	0	N	00	N
34	20240325	160354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2535	60	2	2.42	308883810	123432	432.94	2475	2540	2460	3215	1735	2475	2502.28	10.48	0	12040	2511	2492	2471	2452	2431	2502	2462	84	740	500	1780	5	1	16715858	424	6.39	0.63	12	0.74	397.00	4031.00	3235	20230427	-21.64	2405	20231031	5.41	2815	-9.95	20240105	2415	4.97	20240206	3235	-21.64	20230427	2405	5.41	20231031	0.98	N	025880	500	83 억		1751165	N	N	0	N	00	N
35	20240325	150355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	20	2	0.81	276943960	110795	388.62	2475	2540	2460	3215	1735	2475	2499.61	10.48	0	12962	2511	2492	2471	2452	2431	2502	2462	84	740	500	1780	5	1	16715858	417	6.28	0.62	12	0.66	397.00	4031.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	0.98	N	025880	500	83 억		1751165	N	N	0	N	00	N
36	20240325	140355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	45	2	1.82	209209505	83801	293.94	2475	2540	2460	3215	1735	2475	2496.50	10.48	0	9290	2511	2492	2471	2452	2431	2502	2462	84	740	500	1780	5	1	16715858	421	6.35	0.63	12	0.50	397.00	4031.00	3235	20230427	-22.10	2405	20231031	4.78	2815	-10.48	20240105	2415	4.35	20240206	3235	-22.10	20230427	2405	4.78	20231031	0.98	N	025880	500	83 억		1751165	N	N	0	N	00	N
37	20240325	130356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2525	50	2	2.02	133885960	53936	189.18	2475	2525	2460	3215	1735	2475	2482.31	10.48	0	9327	2511	2492	2471	2452	2431	2502	2462	84	740	500	1780	5	1	16715858	422	6.36	0.63	12	0.32	397.00	4031.00	3235	20230427	-21.95	2405	20231031	4.99	2815	-10.30	20240105	2415	4.55	20240206	3235	-21.95	20230427	2405	4.99	20231031	0.98	N	025880	500	83 억		1751165	N	N	0	N	00	N
38	20240325	120400	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	0	3	0.00	83364510	33745	118.36	2475	2495	2460	3215	1735	2475	2470.43	10.48	0	8625	2511	2492	2471	2452	2431	2502	2462	84	740	500	1780	5	1	16715858	414	6.23	0.61	12	0.20	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.98	N	025880	500	83 억		1751165	N	N	0	N	00	N
39	20240325	110357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-5	5	-0.20	58319980	23600	82.78	2475	2495	2460	3215	1735	2475	2471.19	10.48	0	6553	2511	2492	2471	2452	2431	2502	2462	84	740	500	1780	5	1	16715858	413	6.22	0.61	12	0.14	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.98	N	025880	500	83 억		1751165	N	N	0	N	00	N
40	20240325	100356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-10	5	-0.40	46564235	18850	66.12	2475	2495	2460	3215	1735	2475	2470.25	10.48	0	6045	2511	2492	2471	2452	2431	2502	2462	84	740	500	1780	5	1	16715858	412	6.21	0.61	12	0.11	397.00	4031.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	0.98	N	025880	500	83 억		1751165	N	N	0	N	00	N
41	20240325	090357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	15	2	0.61	14314325	5782	20.28	2475	2495	2475	3215	1735	2475	2475.67	10.48	0	5035	2511	2492	2471	2452	2431	2502	2462	84	740	500	1780	5	1	16715858	416	6.27	0.62	12	0.03	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.98	N	025880	500	83 억		1751165	N	N	0	N	00	N
42	20240322	160353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	0	3	0.00	70233780	28432	82.21	2470	2490	2450	3215	1735	2475	2470.24	10.40	0	11923	2495	2485	2470	2460	2445	2490	2465	84	740	500	1780	5	1	16715858	414	6.23	0.61	12	0.17	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.98	N	025880	500	83 억		1739242	N	N	0	N	00	N
43	20240322	150358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	10	2	0.40	65817360	26651	77.06	2470	2490	2450	3215	1735	2475	2469.60	10.40	0	11006	2495	2485	2470	2460	2445	2490	2465	84	740	500	1780	5	1	16715858	415	6.26	0.62	12	0.16	397.00	4031.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	0.98	N	025880	500	83 억		1739242	N	N	0	N	00	N
44	20240322	140354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	15	2	0.61	56367455	22849	66.07	2470	2490	2450	3215	1735	2475	2466.96	10.40	0	9362	2495	2485	2470	2460	2445	2490	2465	84	740	500	1780	5	1	16715858	416	6.27	0.62	12	0.14	397.00	4031.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	0.98	N	025880	500	83 억		1739242	N	N	0	N	00	N
45	20240322	130355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	5	2	0.20	49848200	20225	58.48	2470	2480	2450	3215	1735	2475	2464.68	10.40	0	7540	2495	2485	2470	2460	2445	2490	2465	84	740	500	1780	5	1	16715858	415	6.25	0.62	12	0.12	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.98	N	025880	500	83 억		1739242	N	N	0	N	00	N
46	20240322	120350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-10	5	-0.40	39313130	15958	46.14	2470	2475	2450	3215	1735	2475	2463.54	10.40	0	4674	2495	2485	2470	2460	2445	2490	2465	84	740	500	1780	5	1	16715858	412	6.21	0.61	12	0.10	397.00	4031.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	0.98	N	025880	500	83 억		1739242	N	N	0	N	00	N
47	20240322	110357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-15	5	-0.61	26339225	10684	30.89	2470	2475	2460	3215	1735	2475	2465.30	10.40	0	3031	2495	2485	2470	2460	2445	2490	2465	84	740	500	1780	5	1	16715858	411	6.20	0.61	12	0.06	397.00	4031.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	0.98	N	025880	500	83 억		1739242	N	N	0	N	00	N
48	20240322	100355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-15	5	-0.61	9865050	4001	11.57	2470	2475	2460	3215	1735	2475	2465.65	10.40	0	-383	2495	2485	2470	2460	2445	2490	2465	84	740	500	1780	5	1	16715858	411	6.20	0.61	12	0.02	397.00	4031.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	0.98	N	025880	500	83 억		1739242	N	N	0	N	00	N
49	20240322	090351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-5	5	-0.20	372980	151	0.44	2470	2475	2470	3215	1735	2475	2470.07	10.40	0	-89	2495	2485	2470	2460	2445	2490	2465	84	740	500	1780	5	1	16715858	413	6.22	0.61	12	0.00	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.98	N	025880	500	83 억		1739242	N	N	0	N	00	N
50	20240321	160352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	15	2	0.61	84076200	34136	125.54	2460	2480	2455	3195	1725	2460	2462.97	10.35	0	9751	2476	2467	2451	2442	2426	2472	2447	84	735	500	1770	5	1	16715858	414	6.23	0.61	12	0.20	397.00	4031.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	0.98	N	025880	500	83 억		1729491	N	N	0	N	00	N
51	20240321	150353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	5	2	0.20	65519665	26607	97.85	2460	2480	2455	3195	1725	2460	2462.50	10.35	0	8513	2476	2467	2451	2442	2426	2472	2447	84	735	500	1770	5	1	16715858	412	6.21	0.61	12	0.16	397.00	4031.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	0.98	N	025880	500	83 억		1729491	N	N	0	N	00	N
52	20240321	140353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	0	3	0.00	59377665	24111	88.67	2460	2480	2455	3195	1725	2460	2462.68	10.35	0	7933	2476	2467	2451	2442	2426	2472	2447	84	735	500	1770	5	1	16715858	411	6.20	0.61	12	0.14	397.00	4031.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	0.98	N	025880	500	83 억		1729491	N	N	0	N	00	N
53	20240321	130351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	0	3	0.00	40428945	16408	60.34	2460	2480	2455	3195	1725	2460	2463.98	10.35	0	3120	2476	2467	2451	2442	2426	2472	2447	84	735	500	1770	5	1	16715858	411	6.20	0.61	12	0.10	397.00	4031.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	0.98	N	025880	500	83 억		1729491	N	N	0	N	00	N
54	20240321	120352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	10	2	0.41	36020965	14617	53.76	2460	2480	2455	3195	1725	2460	2464.32	10.35	0	2339	2476	2467	2451	2442	2426	2472	2447	84	735	500	1770	5	1	16715858	413	6.22	0.61	12	0.09	397.00	4031.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	0.98	N	025880	500	83 억		1729491	N	N	0	N	00	N
55	20240321	110352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	5	2	0.20	25534235	10358	38.09	2460	2480	2455	3195	1725	2460	2465.17	10.35	0	611	2476	2467	2451	2442	2426	2472	2447	84	735	500	1770	5	1	16715858	412	6.21	0.61	12	0.06	397.00	4031.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	0.98	N	025880	500	83 억		1729491	N	N	0	N	00	N
56	20240321	100353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	20	2	0.81	23287370	9448	34.75	2460	2480	2455	3195	1725	2460	2464.79	10.35	0	449	2476	2467	2451	2442	2426	2472	2447	84	735	500	1770	5	1	16715858	415	6.25	0.62	12	0.06	397.00	4031.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	0.98	N	025880	500	83 억		1729491	N	N	0	N	00	N
57	20240321	090353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	5	2	0.20	2558395	1040	3.82	2460	2465	2455	3195	1725	2460	2460.00	10.35	0	312	2476	2467	2451	2442	2426	2472	2447	84	735	500	1770	5	1	16715858	412	6.21	0.61	12	0.01	397.00	4031.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	0.98	N	025880	500	83 억		1729491	N	N	0	N	00	N
58	20240320	160350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	15	2	0.61	66390615	27191	94.47	2455	2460	2435	3175	1715	2445	2441.64	10.34	0	1891	2468	2456	2443	2431	2418	2462	2437	84	730	500	1760	5	1	16715858	411	6.20	0.61	12	0.16	397.00	4031.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	0.97	N	025880	500	83 억		1727600	N	N	0	N	00	N
59	20240320	150350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	10	2	0.41	61592420	25236	87.67	2455	2455	2435	3175	1715	2445	2440.66	10.34	0	1095	2468	2456	2443	2431	2418	2462	2437	84	730	500	1760	5	1	16715858	410	6.18	0.61	12	0.15	397.00	4031.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	0.97	N	025880	500	83 억		1727600	N	N	0	N	00	N
60	20240320	140353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	5	2	0.20	57888020	23724	82.42	2455	2455	2435	3175	1715	2445	2440.06	10.34	0	719	2468	2456	2443	2431	2418	2462	2437	84	730	500	1760	5	1	16715858	410	6.17	0.61	12	0.14	397.00	4031.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	0.97	N	025880	500	83 억		1727600	N	N	0	N	00	N
61	20240320	130355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	-5	5	-0.20	52013105	21325	74.09	2455	2455	2435	3175	1715	2445	2439.07	10.34	0	196	2468	2456	2443	2431	2418	2462	2437	84	730	500	1760	5	1	16715858	408	6.15	0.61	12	0.13	397.00	4031.00	3235	20230427	-24.57	2405	20231031	1.46	2815	-13.32	20240105	2415	1.04	20240206	3235	-24.57	20230427	2405	1.46	20231031	0.97	N	025880	500	83 억		1727600	N	N	0	N	00	N
62	20240320	120353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	-5	5	-0.20	25544880	10462	36.35	2455	2455	2435	3175	1715	2445	2441.68	10.34	0	-484	2468	2456	2443	2431	2418	2462	2437	84	730	500	1760	5	1	16715858	408	6.15	0.61	12	0.06	397.00	4031.00	3235	20230427	-24.57	2405	20231031	1.46	2815	-13.32	20240105	2415	1.04	20240206	3235	-24.57	20230427	2405	1.46	20231031	0.97	N	025880	500	83 억		1727600	N	N	0	N	00	N
63	20240320	110352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	0	3	0.00	16912345	6925	24.06	2455	2455	2435	3175	1715	2445	2442.22	10.34	0	-1363	2468	2456	2443	2431	2418	2462	2437	84	730	500	1760	5	1	16715858	409	6.16	0.61	12	0.04	397.00	4031.00	3235	20230427	-24.42	2405	20231031	1.66	2815	-13.14	20240105	2415	1.24	20240206	3235	-24.42	20230427	2405	1.66	20231031	0.97	N	025880	500	83 억		1727600	N	N	0	N	00	N
64	20240320	100350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	0	3	0.00	7561960	3095	10.75	2455	2455	2435	3175	1715	2445	2443.28	10.34	0	-812	2468	2456	2443	2431	2418	2462	2437	84	730	500	1760	5	1	16715858	409	6.16	0.61	12	0.02	397.00	4031.00	3235	20230427	-24.42	2405	20231031	1.66	2815	-13.14	20240105	2415	1.24	20240206	3235	-24.42	20230427	2405	1.66	20231031	0.97	N	025880	500	83 억		1727600	N	N	0	N	00	N
65	20240320	090348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	5	2	0.20	1668785	681	2.37	2455	2455	2450	3175	1715	2445	2450.49	10.34	0	-618	2468	2456	2443	2431	2418	2462	2437	84	730	500	1760	5	1	16715858	410	6.17	0.61	12	0.00	397.00	4031.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	0.97	N	025880	500	83 억		1727600	N	N	0	N	00	N
66	20240319	160345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	5	2	0.20	70137005	28763	125.20	2440	2455	2430	3170	1710	2440	2438.33	10.36	0	-3859	2466	2452	2441	2427	2416	2447	2422	84	730	500	1750	5	1	16715858	409	6.16	0.61	12	0.17	397.00	4031.00	3235	20230427	-24.42	2405	20231031	1.66	2815	-13.14	20240105	2415	1.24	20240206	3235	-24.42	20230427	2405	1.66	20231031	0.97	N	025880	500	83 억		1731459	N	N	0	N	00	N
67	20240319	150351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	0	3	0.00	58842130	24142	105.08	2440	2455	2430	3170	1710	2440	2437.33	10.36	0	-3633	2466	2452	2441	2427	2416	2447	2422	84	730	500	1750	5	1	16715858	408	6.15	0.61	12	0.14	397.00	4031.00	3235	20230427	-24.57	2405	20231031	1.46	2815	-13.32	20240105	2415	1.04	20240206	3235	-24.57	20230427	2405	1.46	20231031	0.97	N	025880	500	83 억		1731459	N	N	0	N	00	N
68	20240319	140351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2435	-5	5	-0.20	53083715	21778	94.79	2440	2455	2430	3170	1710	2440	2437.49	10.36	0	-3565	2466	2452	2441	2427	2416	2447	2422	84	730	500	1750	5	1	16715858	407	6.13	0.60	12	0.13	397.00	4031.00	3235	20230427	-24.73	2405	20231031	1.25	2815	-13.50	20240105	2415	0.83	20240206	3235	-24.73	20230427	2405	1.25	20231031	0.97	N	025880	500	83 억		1731459	N	N	0	N	00	N
69	20240319	130329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2435	-5	5	-0.20	49395315	20263	88.20	2440	2455	2430	3170	1710	2440	2437.71	10.36	0	-3348	2466	2452	2441	2427	2416	2447	2422	84	730	500	1750	5	1	16715858	407	6.13	0.60	12	0.12	397.00	4031.00	3235	20230427	-24.73	2405	20231031	1.25	2815	-13.50	20240105	2415	0.83	20240206	3235	-24.73	20230427	2405	1.25	20231031	0.97	N	025880	500	83 억		1731459	N	N	0	N	00	N
70	20240319	120350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	0	3	0.00	38384000	15741	68.52	2440	2455	2430	3170	1710	2440	2438.47	10.36	0	-2688	2466	2452	2441	2427	2416	2447	2422	84	730	500	1750	5	1	16715858	408	6.15	0.61	12	0.09	397.00	4031.00	3235	20230427	-24.57	2405	20231031	1.46	2815	-13.32	20240105	2415	1.04	20240206	3235	-24.57	20230427	2405	1.46	20231031	0.97	N	025880	500	83 억		1731459	N	N	0	N	00	N
71	20240319	110349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	0	3	0.00	23979510	9840	42.83	2440	2455	2430	3170	1710	2440	2436.94	10.36	0	-2645	2466	2452	2441	2427	2416	2447	2422	84	730	500	1750	5	1	16715858	408	6.15	0.61	12	0.06	397.00	4031.00	3235	20230427	-24.57	2405	20231031	1.46	2815	-13.32	20240105	2415	1.04	20240206	3235	-24.57	20230427	2405	1.46	20231031	0.97	N	025880	500	83 억		1731459	N	N	0	N	00	N
72	20240319	100351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2435	-5	5	-0.20	14958800	6138	26.72	2440	2455	2430	3170	1710	2440	2437.08	10.36	0	-2007	2466	2452	2441	2427	2416	2447	2422	84	730	500	1750	5	1	16715858	407	6.13	0.60	12	0.04	397.00	4031.00	3235	20230427	-24.73	2405	20231031	1.25	2815	-13.50	20240105	2415	0.83	20240206	3235	-24.73	20230427	2405	1.25	20231031	0.97	N	025880	500	83 억		1731459	N	N	0	N	00	N
73	20240319	090349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	0	3	0.00	1205360	494	2.15	2440	2440	2440	3170	1710	2440	2440.00	10.36	0	-33	2466	2452	2441	2427	2416	2447	2422	84	730	500	1750	5	1	16715858	408	6.15	0.61	12	0.00	397.00	4031.00	3235	20230427	-24.57	2405	20231031	1.46	2815	-13.32	20240105	2415	1.04	20240206	3235	-24.57	20230427	2405	1.46	20231031	0.97	N	025880	500	83 억		1731459	N	N	0	N	00	N
74	20240318	160347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	-15	5	-0.61	56142115	22974	114.45	2455	2455	2430	3190	1720	2455	2443.72	10.39	0	-5501	2501	2477	2456	2432	2411	2467	2422	84	735	500	1760	5	1	16715858	408	6.15	0.61	12	0.14	397.00	4031.00	3235	20230427	-24.57	2405	20231031	1.46	2815	-13.32	20240105	2415	1.04	20240206	3235	-24.57	20230427	2405	1.46	20231031	0.99	N	025880	500	83 억		1736270	N	N	0	N	00	N
75	20240318	150349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-10	5	-0.41	51257635	20973	104.48	2455	2455	2430	3190	1720	2455	2443.98	10.39	0	-5224	2501	2477	2456	2432	2411	2467	2422	84	735	500	1760	5	1	16715858	409	6.16	0.61	12	0.13	397.00	4031.00	3235	20230427	-24.42	2405	20231031	1.66	2815	-13.14	20240105	2415	1.24	20240206	3235	-24.42	20230427	2405	1.66	20231031	0.99	N	025880	500	83 억		1736270	N	N	0	N	00	N
76	20240318	140348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-10	5	-0.41	32031255	13124	65.38	2455	2455	2430	3190	1720	2455	2440.66	10.39	0	-4205	2501	2477	2456	2432	2411	2467	2422	84	735	500	1760	5	1	16715858	409	6.16	0.61	12	0.08	397.00	4031.00	3235	20230427	-24.42	2405	20231031	1.66	2815	-13.14	20240105	2415	1.24	20240206	3235	-24.42	20230427	2405	1.66	20231031	0.99	N	025880	500	83 억		1736270	N	N	0	N	00	N
77	20240318	130348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	-15	5	-0.61	24924145	10212	50.87	2455	2455	2430	3190	1720	2455	2440.67	10.39	0	-3483	2501	2477	2456	2432	2411	2467	2422	84	735	500	1760	5	1	16715858	408	6.15	0.61	12	0.06	397.00	4031.00	3235	20230427	-24.57	2405	20231031	1.46	2815	-13.32	20240105	2415	1.04	20240206	3235	-24.57	20230427	2405	1.46	20231031	0.99	N	025880	500	83 억		1736270	N	N	0	N	00	N
78	20240318	120346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	-15	5	-0.61	21783680	8925	44.46	2455	2455	2430	3190	1720	2455	2440.75	10.39	0	-3318	2501	2477	2456	2432	2411	2467	2422	84	735	500	1760	5	1	16715858	408	6.15	0.61	12	0.05	397.00	4031.00	3235	20230427	-24.57	2405	20231031	1.46	2815	-13.32	20240105	2415	1.04	20240206	3235	-24.57	20230427	2405	1.46	20231031	0.99	N	025880	500	83 억		1736270	N	N	0	N	00	N
79	20240318	110349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-10	5	-0.41	8591020	3514	17.51	2455	2455	2440	3190	1720	2455	2444.80	10.39	0	-1122	2501	2477	2456	2432	2411	2467	2422	84	735	500	1760	5	1	16715858	409	6.16	0.61	12	0.02	397.00	4031.00	3235	20230427	-24.42	2405	20231031	1.66	2815	-13.14	20240105	2415	1.24	20240206	3235	-24.42	20230427	2405	1.66	20231031	0.99	N	025880	500	83 억		1736270	N	N	0	N	00	N
80	20240318	100348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	0	3	0.00	7280250	2979	14.84	2455	2455	2440	3190	1720	2455	2443.86	10.39	0	-1019	2501	2477	2456	2432	2411	2467	2422	84	735	500	1760	5	1	16715858	410	6.18	0.61	12	0.02	397.00	4031.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	0.99	N	025880	500	83 억		1736270	N	N	0	N	00	N
81	20240318	090346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	0	3	0.00	85925	35	0.17	2455	2455	2455	3190	1720	2455	2455.00	10.39	0	-35	2501	2477	2456	2432	2411	2467	2422	84	735	500	1760	5	1	16715858	410	6.18	0.61	12	0.00	397.00	4031.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	0.99	N	025880	500	83 억		1736270	N	N	0	N	00	N
82	20240315	160343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	0	3	0.00	49184480	20073	59.76	2480	2480	2435	3190	1720	2455	2450.28	10.41	0	-3352	2481	2467	2451	2437	2421	2475	2445	84	735	500	1760	5	1	16715858	410	6.18	0.61	12	0.12	397.00	4031.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.01	N	025880	500	83 억		1739622	N	N	0	N	00	N
83	20240315	150327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	0	3	0.00	44988070	18362	54.66	2480	2480	2435	3190	1720	2455	2450.06	10.41	0	-2618	2481	2467	2451	2437	2421	2475	2445	84	735	500	1760	5	1	16715858	410	6.18	0.61	12	0.11	397.00	4031.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.01	N	025880	500	83 억		1739622	N	N	0	N	00	N
84	20240315	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	-5	5	-0.20	43244500	17651	52.55	2480	2480	2435	3190	1720	2455	2449.97	10.41	0	-2613	2481	2467	2451	2437	2421	2475	2445	84	735	500	1760	5	1	16715858	410	6.17	0.61	12	0.11	397.00	4031.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.01	N	025880	500	83 억		1739622	N	N	0	N	00	N
85	20240315	130346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-10	5	-0.41	28685240	11690	34.80	2480	2480	2435	3190	1720	2455	2453.83	10.41	0	-2610	2481	2467	2451	2437	2421	2475	2445	84	735	500	1760	5	1	16715858	409	6.16	0.61	12	0.07	397.00	4031.00	3235	20230427	-24.42	2405	20231031	1.66	2815	-13.14	20240105	2415	1.24	20240206	3235	-24.42	20230427	2405	1.66	20231031	1.01	N	025880	500	83 억		1739622	N	N	0	N	00	N
86	20240315	120346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	-15	5	-0.61	26814040	10927	32.53	2480	2480	2435	3190	1720	2455	2453.93	10.41	0	-2606	2481	2467	2451	2437	2421	2475	2445	84	735	500	1760	5	1	16715858	408	6.15	0.61	12	0.07	397.00	4031.00	3235	20230427	-24.57	2405	20231031	1.46	2815	-13.32	20240105	2415	1.04	20240206	3235	-24.57	20230427	2405	1.46	20231031	1.01	N	025880	500	83 억		1739622	N	N	0	N	00	N
87	20240315	110344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-10	5	-0.41	23643455	9630	28.67	2480	2480	2435	3190	1720	2455	2455.19	10.41	0	-1755	2481	2467	2451	2437	2421	2475	2445	84	735	500	1760	5	1	16715858	409	6.16	0.61	12	0.06	397.00	4031.00	3235	20230427	-24.42	2405	20231031	1.66	2815	-13.14	20240105	2415	1.24	20240206	3235	-24.42	20230427	2405	1.66	20231031	1.01	N	025880	500	83 억		1739622	N	N	0	N	00	N
88	20240315	100344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	-5	5	-0.20	20012085	8146	24.25	2480	2480	2435	3190	1720	2455	2456.68	10.41	0	-1654	2481	2467	2451	2437	2421	2475	2445	84	735	500	1760	5	1	16715858	410	6.17	0.61	12	0.05	397.00	4031.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.01	N	025880	500	83 억		1739622	N	N	0	N	00	N
89	20240315	090345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	10	2	0.41	3522425	1428	4.25	2480	2480	2440	3190	1720	2455	2466.68	10.41	0	-125	2481	2467	2451	2437	2421	2475	2445	84	735	500	1760	5	1	16715858	412	6.21	0.61	12	0.01	397.00	4031.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.01	N	025880	500	83 억		1739622	N	N	0	N	00	N
90	20240314	160341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	15	2	0.61	82119825	33511	104.36	2440	2465	2435	3170	1710	2440	2450.53	10.43	0	-3275	2483	2461	2448	2426	2413	2455	2420	84	730	500	1750	5	1	16715858	410	9.78	0.66	12	0.20	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.01	N	025880	500	83 억		1742897	N	N	0	N	00	N
91	20240314	150342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	15	2	0.61	72972135	29775	92.72	2440	2465	2435	3170	1710	2440	2450.79	10.43	0	-3540	2483	2461	2448	2426	2413	2455	2420	84	730	500	1750	5	1	16715858	410	9.78	0.66	12	0.18	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.01	N	025880	500	83 억		1742897	N	N	0	N	00	N
92	20240314	140342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	10	2	0.41	63490480	25920	80.72	2440	2465	2435	3170	1710	2440	2449.48	10.43	0	-3555	2483	2461	2448	2426	2413	2455	2420	84	730	500	1750	5	1	16715858	410	9.76	0.66	12	0.16	251.00	3724.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.01	N	025880	500	83 억		1742897	N	N	0	N	00	N
93	20240314	130342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	10	2	0.41	48132110	19672	61.26	2440	2465	2435	3170	1710	2440	2446.73	10.43	0	-3555	2483	2461	2448	2426	2413	2455	2420	84	730	500	1750	5	1	16715858	410	9.76	0.66	12	0.12	251.00	3724.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.01	N	025880	500	83 억		1742897	N	N	0	N	00	N
94	20240314	120342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	15	2	0.61	44459560	18173	56.59	2440	2465	2435	3170	1710	2440	2446.46	10.43	0	-3555	2483	2461	2448	2426	2413	2455	2420	84	730	500	1750	5	1	16715858	410	9.78	0.66	12	0.11	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.01	N	025880	500	83 억		1742897	N	N	0	N	00	N
95	20240314	110342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	0	3	0.00	41027470	16769	52.22	2440	2465	2435	3170	1710	2440	2446.63	10.43	0	-3828	2483	2461	2448	2426	2413	2455	2420	84	730	500	1750	5	1	16715858	408	9.72	0.66	12	0.10	251.00	3724.00	3235	20230427	-24.57	2405	20231031	1.46	2815	-13.32	20240105	2415	1.04	20240206	3235	-24.57	20230427	2405	1.46	20231031	1.01	N	025880	500	83 억		1742897	N	N	0	N	00	N
96	20240314	100343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	15	2	0.61	26077265	10652	33.17	2440	2465	2435	3170	1710	2440	2448.11	10.43	0	-3912	2483	2461	2448	2426	2413	2455	2420	84	730	500	1750	5	1	16715858	410	9.78	0.66	12	0.06	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.01	N	025880	500	83 억		1742897	N	N	0	N	00	N
97	20240314	090342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	0	3	0.00	1461560	599	1.87	2440	2440	2440	3170	1710	2440	2440.00	10.43	0	-89	2483	2461	2448	2426	2413	2455	2420	84	730	500	1750	5	1	16715858	408	9.72	0.66	12	0.00	251.00	3724.00	3235	20230427	-24.57	2405	20231031	1.46	2815	-13.32	20240105	2415	1.04	20240206	3235	-24.57	20230427	2405	1.46	20231031	1.01	N	025880	500	83 억		1742897	N	N	0	N	00	N
98	20240313	160339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	-10	5	-0.41	78703630	32112	50.36	2465	2470	2435	3185	1715	2450	2450.91	10.45	0	-3415	2486	2467	2451	2432	2416	2460	2425	84	735	500	1760	5	1	16715858	408	9.72	0.66	12	0.19	251.00	3724.00	3235	20230427	-24.57	2405	20231031	1.46	2815	-13.32	20240105	2415	1.04	20240206	3235	-24.57	20230427	2405	1.46	20231031	1.02	N	025880	500	83 억		1746312	N	N	0	N	00	N
99	20240313	150338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	5	2	0.20	66859560	27261	42.75	2465	2470	2440	3185	1715	2450	2452.57	10.45	0	-3421	2486	2467	2451	2432	2416	2460	2425	84	735	500	1760	5	1	16715858	410	9.78	0.66	12	0.16	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.02	N	025880	500	83 억		1746312	N	N	0	N	00	N
100	20240313	140342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	0	3	0.00	60870355	24814	38.91	2465	2470	2440	3185	1715	2450	2453.07	10.45	0	-3419	2486	2467	2451	2432	2416	2460	2425	84	735	500	1760	5	1	16715858	410	9.76	0.66	12	0.15	251.00	3724.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.02	N	025880	500	83 억		1746312	N	N	0	N	00	N
101	20240313	130343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	0	3	0.00	47425710	19314	30.29	2465	2470	2440	3185	1715	2450	2455.51	10.45	0	-3262	2486	2467	2451	2432	2416	2460	2425	84	735	500	1760	5	1	16715858	410	9.76	0.66	12	0.12	251.00	3724.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.02	N	025880	500	83 억		1746312	N	N	0	N	00	N
102	20240313	120340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	0	3	0.00	45327795	18459	28.95	2465	2470	2440	3185	1715	2450	2455.59	10.45	0	-3262	2486	2467	2451	2432	2416	2460	2425	84	735	500	1760	5	1	16715858	410	9.76	0.66	12	0.11	251.00	3724.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.02	N	025880	500	83 억		1746312	N	N	0	N	00	N
103	20240313	110339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	10	2	0.41	32043645	13034	20.44	2465	2470	2440	3185	1715	2450	2458.47	10.45	0	-3262	2486	2467	2451	2432	2416	2460	2425	84	735	500	1760	5	1	16715858	411	9.80	0.66	12	0.08	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.02	N	025880	500	83 억		1746312	N	N	0	N	00	N
104	20240313	100339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-5	5	-0.20	6589985	2691	4.22	2465	2465	2440	3185	1715	2450	2448.90	10.45	0	-465	2486	2467	2451	2432	2416	2460	2425	84	735	500	1760	5	1	16715858	409	9.74	0.66	12	0.02	251.00	3724.00	3235	20230427	-24.42	2405	20231031	1.66	2815	-13.14	20240105	2415	1.24	20240206	3235	-24.42	20230427	2405	1.66	20231031	1.02	N	025880	500	83 억		1746312	N	N	0	N	00	N
105	20240313	090340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	10	2	0.41	2494795	1016	1.59	2465	2465	2445	3185	1715	2450	2455.51	10.45	0	-349	2486	2467	2451	2432	2416	2460	2425	84	735	500	1760	5	1	16715858	411	9.80	0.66	12	0.01	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.02	N	025880	500	83 억		1746312	N	N	0	N	00	N
106	20240312	160335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	-15	5	-0.61	151943350	62019	80.06	2465	2470	2435	3200	1730	2465	2449.95	10.47	0	-3280	2498	2481	2468	2451	2438	2490	2460	84	735	500	1770	5	1	16715858	410	9.76	0.66	12	0.37	251.00	3724.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.02	N	025880	500	83 억		1749386	N	N	0	N	00	N
107	20240312	150335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-20	5	-0.81	146351550	59740	77.12	2465	2470	2435	3200	1730	2465	2449.81	10.47	0	-2093	2498	2481	2468	2451	2438	2490	2460	84	735	500	1770	5	1	16715858	409	9.74	0.66	12	0.36	251.00	3724.00	3235	20230427	-24.42	2405	20231031	1.66	2815	-13.14	20240105	2415	1.24	20240206	3235	-24.42	20230427	2405	1.66	20231031	1.02	N	025880	500	83 억		1749386	N	N	0	N	00	N
108	20240312	140333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-20	5	-0.81	137575480	56152	72.49	2465	2470	2435	3200	1730	2465	2450.05	10.47	0	-2093	2498	2481	2468	2451	2438	2490	2460	84	735	500	1770	5	1	16715858	409	9.74	0.66	12	0.34	251.00	3724.00	3235	20230427	-24.42	2405	20231031	1.66	2815	-13.14	20240105	2415	1.24	20240206	3235	-24.42	20230427	2405	1.66	20231031	1.02	N	025880	500	83 억		1749386	N	N	0	N	00	N
109	20240312	130324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	-15	5	-0.61	110867520	45217	58.37	2465	2470	2440	3200	1730	2465	2451.90	10.47	0	-2024	2498	2481	2468	2451	2438	2490	2460	84	735	500	1770	5	1	16715858	410	9.76	0.66	12	0.27	251.00	3724.00	3235	20230427	-24.27	2405	20231031	1.87	2815	-12.97	20240105	2415	1.45	20240206	3235	-24.27	20230427	2405	1.87	20231031	1.02	N	025880	500	83 억		1749386	N	N	0	N	00	N
110	20240312	120336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-5	5	-0.20	63541715	25882	33.41	2465	2470	2450	3200	1730	2465	2455.05	10.47	0	-1814	2498	2481	2468	2451	2438	2490	2460	84	735	500	1770	5	1	16715858	411	9.80	0.66	12	0.15	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.02	N	025880	500	83 억		1749386	N	N	0	N	00	N
111	20240312	110336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-5	5	-0.20	52425545	21357	27.57	2465	2470	2450	3200	1730	2465	2454.72	10.47	0	-1591	2498	2481	2468	2451	2438	2490	2460	84	735	500	1770	5	1	16715858	411	9.80	0.66	12	0.13	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.02	N	025880	500	83 억		1749386	N	N	0	N	00	N
112	20240312	100335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	-10	5	-0.41	35154715	14323	18.49	2465	2470	2450	3200	1730	2465	2454.42	10.47	0	-1068	2498	2481	2468	2451	2438	2490	2460	84	735	500	1770	5	1	16715858	410	9.78	0.66	12	0.09	251.00	3724.00	3235	20230427	-24.11	2405	20231031	2.08	2815	-12.79	20240105	2415	1.66	20240206	3235	-24.11	20230427	2405	2.08	20231031	1.02	N	025880	500	83 억		1749386	N	N	0	N	00	N
113	20240312	090334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	5	2	0.20	2115160	857	1.11	2465	2470	2465	3200	1730	2465	2468.10	10.47	0	367	2498	2481	2468	2451	2438	2490	2460	84	735	500	1770	5	1	16715858	413	9.84	0.66	12	0.01	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.02	N	025880	500	83 억		1749386	N	N	0	N	00	N
114	20240311	160334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-20	5	-0.80	191498915	77425	307.52	2455	2485	2455	3230	1740	2485	2473.35	10.51	0	-6070	2531	2507	2486	2462	2441	2497	2452	84	745	500	1780	5	1	16715858	412	9.82	0.66	12	0.46	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.08	N	025880	500	83 억		1756354	N	N	0	N	00	N
115	20240311	150335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-25	5	-1.01	188663935	76273	302.95	2455	2485	2455	3230	1740	2485	2473.53	10.51	0	-6080	2531	2507	2486	2462	2441	2497	2452	84	745	500	1780	5	1	16715858	411	9.80	0.66	12	0.46	251.00	3724.00	3235	20230427	-23.96	2405	20231031	2.29	2815	-12.61	20240105	2415	1.86	20240206	3235	-23.96	20230427	2405	2.29	20231031	1.08	N	025880	500	83 억		1756354	N	N	0	N	00	N
116	20240311	140333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-15	5	-0.60	179794180	72667	288.62	2455	2485	2455	3230	1740	2485	2474.22	10.51	0	-6079	2531	2507	2486	2462	2441	2497	2452	84	745	500	1780	5	1	16715858	413	9.84	0.66	12	0.43	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.08	N	025880	500	83 억		1756354	N	N	0	N	00	N
117	20240311	130336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-20	5	-0.80	176745370	71431	283.72	2455	2485	2455	3230	1740	2485	2474.35	10.51	0	-5594	2531	2507	2486	2462	2441	2497	2452	84	745	500	1780	5	1	16715858	412	9.82	0.66	12	0.43	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.08	N	025880	500	83 억		1756354	N	N	0	N	00	N
118	20240311	120336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	-5	5	-0.20	157508270	63668	252.88	2455	2485	2455	3230	1740	2485	2473.90	10.51	0	-3404	2531	2507	2486	2462	2441	2497	2452	84	745	500	1780	5	1	16715858	415	9.88	0.67	12	0.38	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.08	N	025880	500	83 억		1756354	N	N	0	N	00	N
119	20240311	110333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	-5	5	-0.20	146795765	59347	235.72	2455	2485	2455	3230	1740	2485	2473.52	10.51	0	-3496	2531	2507	2486	2462	2441	2497	2452	84	745	500	1780	5	1	16715858	415	9.88	0.67	12	0.36	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.08	N	025880	500	83 억		1756354	N	N	0	N	00	N
120	20240311	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	0	3	0.00	77707815	31483	125.05	2455	2485	2455	3230	1740	2485	2468.25	10.51	0	-2842	2531	2507	2486	2462	2441	2497	2452	84	745	500	1780	5	1	16715858	415	9.90	0.67	12	0.19	251.00	3724.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	1.08	N	025880	500	83 억		1756354	N	N	0	N	00	N
121	20240311	090331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-20	5	-0.80	13641185	5551	22.05	2455	2480	2455	3230	1740	2485	2457.43	10.51	0	330	2531	2507	2486	2462	2441	2497	2452	84	745	500	1780	5	1	16715858	412	9.82	0.66	12	0.03	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.08	N	025880	500	83 억		1756354	N	N	0	N	00	N
122	20240308	160333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	-15	5	-0.60	61908315	24976	41.22	2500	2510	2465	3250	1750	2500	2478.71	10.52	0	-2351	2523	2511	2488	2476	2453	2517	2482	84	750	500	1800	5	1	16715858	415	9.90	0.67	12	0.15	251.00	3724.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	1.08	N	025880	500	83 억		1758705	N	N	0	N	00	N
123	20240308	150332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	-20	5	-0.80	59508300	24009	39.63	2500	2510	2465	3250	1750	2500	2478.58	10.52	0	-1888	2523	2511	2488	2476	2453	2517	2482	84	750	500	1800	5	1	16715858	415	9.88	0.67	12	0.14	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.08	N	025880	500	83 억		1758705	N	N	0	N	00	N
124	20240308	140332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	-20	5	-0.80	51113720	20623	34.04	2500	2510	2465	3250	1750	2500	2478.48	10.52	0	-1869	2523	2511	2488	2476	2453	2517	2482	84	750	500	1800	5	1	16715858	415	9.88	0.67	12	0.12	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.08	N	025880	500	83 억		1758705	N	N	0	N	00	N
125	20240308	130330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	-25	5	-1.00	41472120	16730	27.61	2500	2510	2465	3250	1750	2500	2478.91	10.52	0	-1861	2523	2511	2488	2476	2453	2517	2482	84	750	500	1800	5	1	16715858	414	9.86	0.66	12	0.10	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.08	N	025880	500	83 억		1758705	N	N	0	N	00	N
126	20240308	120332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	-10	5	-0.40	38185465	15405	25.43	2500	2510	2465	3250	1750	2500	2478.77	10.52	0	-1065	2523	2511	2488	2476	2453	2517	2482	84	750	500	1800	5	1	16715858	416	9.92	0.67	12	0.09	251.00	3724.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	1.08	N	025880	500	83 억		1758705	N	N	0	N	00	N
127	20240308	110331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	-20	5	-0.80	36697085	14808	24.44	2500	2510	2465	3250	1750	2500	2478.19	10.52	0	-701	2523	2511	2488	2476	2453	2517	2482	84	750	500	1800	5	1	16715858	415	9.88	0.67	12	0.09	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.08	N	025880	500	83 억		1758705	N	N	0	N	00	N
128	20240308	100330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-30	5	-1.20	21586965	8704	14.37	2500	2510	2465	3250	1750	2500	2480.12	10.52	0	-313	2523	2511	2488	2476	2453	2517	2482	84	750	500	1800	5	1	16715858	413	9.84	0.66	12	0.05	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.08	N	025880	500	83 억		1758705	N	N	0	N	00	N
129	20240308	090328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	0	3	0.00	1295180	518	0.85	2500	2510	2500	3250	1750	2500	2500.35	10.52	0	-30	2523	2511	2488	2476	2453	2517	2482	84	750	500	1800	5	1	16715858	418	9.96	0.67	12	0.00	251.00	3724.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	1.08	N	025880	500	83 억		1758705	N	N	0	N	00	N
130	20240307	160330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	25	2	1.01	149347485	60177	132.27	2480	2500	2465	3215	1735	2475	2481.80	10.58	0	-10732	2511	2492	2476	2457	2441	2485	2450	84	740	500	1780	5	1	16715858	418	9.96	0.67	12	0.36	251.00	3724.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	1.08	N	025880	500	83 억		1768937	N	N	0	N	00	N
131	20240307	150316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	15	2	0.61	131746275	53108	116.73	2480	2495	2465	3215	1735	2475	2480.72	10.58	0	-10088	2511	2492	2476	2457	2441	2485	2450	84	740	500	1780	5	1	16715858	416	9.92	0.67	12	0.32	251.00	3724.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	1.08	N	025880	500	83 억		1768937	N	N	0	N	00	N
132	20240307	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	10	2	0.40	123189685	49668	109.17	2480	2495	2465	3215	1735	2475	2480.26	10.58	0	-10113	2511	2492	2476	2457	2441	2485	2450	84	740	500	1780	5	1	16715858	415	9.90	0.67	12	0.30	251.00	3724.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	1.08	N	025880	500	83 억		1768937	N	N	0	N	00	N
133	20240307	130327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	15	2	0.61	101392715	40900	89.90	2480	2490	2465	3215	1735	2475	2479.04	10.58	0	-8678	2511	2492	2476	2457	2441	2485	2450	84	740	500	1780	5	1	16715858	416	9.92	0.67	12	0.24	251.00	3724.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	1.08	N	025880	500	83 억		1768937	N	N	0	N	00	N
134	20240307	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-10	5	-0.40	48428375	19575	43.03	2480	2490	2465	3215	1735	2475	2473.99	10.58	0	-5914	2511	2492	2476	2457	2441	2485	2450	84	740	500	1780	5	1	16715858	412	9.82	0.66	12	0.12	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.08	N	025880	500	83 억		1768937	N	N	0	N	00	N
135	20240307	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	0	3	0.00	33355025	13465	29.60	2480	2490	2465	3215	1735	2475	2477.16	10.58	0	-5199	2511	2492	2476	2457	2441	2485	2450	84	740	500	1780	5	1	16715858	414	9.86	0.66	12	0.08	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.08	N	025880	500	83 억		1768937	N	N	0	N	00	N
136	20240307	100328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	10	2	0.40	29000730	11702	25.72	2480	2490	2465	3215	1735	2475	2478.27	10.58	0	-3492	2511	2492	2476	2457	2441	2485	2450	84	740	500	1780	5	1	16715858	415	9.90	0.67	12	0.07	251.00	3724.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	1.08	N	025880	500	83 억		1768937	N	N	0	N	00	N
137	20240307	090327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	0	3	0.00	770880	311	0.68	2480	2480	2475	3215	1735	2475	2478.71	10.58	0	-34	2511	2492	2476	2457	2441	2485	2450	84	740	500	1780	5	1	16715858	414	9.86	0.66	12	0.00	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.08	N	025880	500	83 억		1768937	N	N	0	N	00	N
138	20240306	160326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	-5	5	-0.20	112351610	45496	127.42	2480	2495	2460	3220	1740	2480	2469.48	10.58	0	-14	2516	2497	2481	2462	2446	2490	2455	84	740	500	1780	5	1	16715858	414	9.86	0.66	12	0.27	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.08	N	025880	500	83 억		1768927	N	N	0	N	00	N
139	20240306	150327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-10	5	-0.40	106084390	42961	120.32	2480	2495	2460	3220	1740	2480	2469.32	10.58	0	40	2516	2497	2481	2462	2446	2490	2455	84	740	500	1780	5	1	16715858	413	9.84	0.66	12	0.26	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.08	N	025880	500	83 억		1768927	N	N	0	N	00	N
140	20240306	140327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-15	5	-0.60	102771275	41619	116.56	2480	2495	2460	3220	1740	2480	2469.34	10.58	0	193	2516	2497	2481	2462	2446	2490	2455	84	740	500	1780	5	1	16715858	412	9.82	0.66	12	0.25	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.08	N	025880	500	83 억		1768927	N	N	0	N	00	N
141	20240306	130327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-15	5	-0.60	91145495	36903	103.36	2480	2495	2460	3220	1740	2480	2469.87	10.58	0	195	2516	2497	2481	2462	2446	2490	2455	84	740	500	1780	5	1	16715858	412	9.82	0.66	12	0.22	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.08	N	025880	500	83 억		1768927	N	N	0	N	00	N
142	20240306	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-10	5	-0.40	79567605	32202	90.19	2480	2495	2460	3220	1740	2480	2470.89	10.58	0	137	2516	2497	2481	2462	2446	2490	2455	84	740	500	1780	5	1	16715858	413	9.84	0.66	12	0.19	251.00	3724.00	3235	20230427	-23.65	2405	20231031	2.70	2815	-12.26	20240105	2415	2.28	20240206	3235	-23.65	20230427	2405	2.70	20231031	1.08	N	025880	500	83 억		1768927	N	N	0	N	00	N
143	20240306	110327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-15	5	-0.60	49474870	20016	56.06	2480	2495	2460	3220	1740	2480	2471.77	10.58	0	-1351	2516	2497	2481	2462	2446	2490	2455	84	740	500	1780	5	1	16715858	412	9.82	0.66	12	0.12	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.08	N	025880	500	83 억		1768927	N	N	0	N	00	N
144	20240306	100323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	-5	5	-0.20	35048640	14183	39.72	2480	2495	2460	3220	1740	2480	2471.17	10.58	0	-2297	2516	2497	2481	2462	2446	2490	2455	84	740	500	1780	5	1	16715858	414	9.86	0.66	12	0.08	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.08	N	025880	500	83 억		1768927	N	N	0	N	00	N
145	20240306	090327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-15	5	-0.60	8593485	3466	9.71	2480	2495	2465	3220	1740	2480	2479.37	10.58	0	-2855	2516	2497	2481	2462	2446	2490	2455	84	740	500	1780	5	1	16715858	412	9.82	0.66	12	0.02	251.00	3724.00	3235	20230427	-23.80	2405	20231031	2.49	2815	-12.43	20240105	2415	2.07	20240206	3235	-23.80	20230427	2405	2.49	20231031	1.08	N	025880	500	83 억		1768927	N	N	0	N	00	N
146	20240305	160325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	-5	5	-0.20	88336930	35703	46.48	2500	2500	2465	3230	1740	2485	2474.18	10.62	0	-7577	2541	2512	2491	2462	2441	2502	2452	84	745	500	1780	5	1	16715858	415	9.88	0.67	12	0.21	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.09	N	025880	500	83 억		1775849	N	N	0	N	00	N
147	20240305	150327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	-5	5	-0.20	75683585	30591	39.83	2500	2500	2465	3230	1740	2485	2474.05	10.62	0	-6994	2541	2512	2491	2462	2441	2502	2452	84	745	500	1780	5	1	16715858	415	9.88	0.67	12	0.18	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.09	N	025880	500	83 억		1775849	N	N	0	N	00	N
148	20240305	140321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	-10	5	-0.40	68045730	27505	35.81	2500	2500	2465	3230	1740	2485	2473.94	10.62	0	-5654	2541	2512	2491	2462	2441	2502	2452	84	745	500	1780	5	1	16715858	414	9.86	0.66	12	0.16	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.09	N	025880	500	83 억		1775849	N	N	0	N	00	N
149	20240305	130324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	-10	5	-0.40	65598680	26517	34.52	2500	2500	2465	3230	1740	2485	2473.83	10.62	0	-5223	2541	2512	2491	2462	2441	2502	2452	84	745	500	1780	5	1	16715858	414	9.86	0.66	12	0.16	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.09	N	025880	500	83 억		1775849	N	N	0	N	00	N
150	20240305	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	0	3	0.00	47339200	19118	24.89	2500	2500	2470	3230	1740	2485	2476.16	10.62	0	-4878	2541	2512	2491	2462	2441	2502	2452	84	745	500	1780	5	1	16715858	415	9.90	0.67	12	0.11	251.00	3724.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	1.09	N	025880	500	83 억		1775849	N	N	0	N	00	N
151	20240305	110324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	-10	5	-0.40	37907955	15311	19.93	2500	2500	2470	3230	1740	2485	2475.86	10.62	0	-4179	2541	2512	2491	2462	2441	2502	2452	84	745	500	1780	5	1	16715858	414	9.86	0.66	12	0.09	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.09	N	025880	500	83 억		1775849	N	N	0	N	00	N
152	20240305	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	-10	5	-0.40	23861925	9625	12.53	2500	2500	2470	3230	1740	2485	2479.16	10.62	0	-4179	2541	2512	2491	2462	2441	2502	2452	84	745	500	1780	5	1	16715858	414	9.86	0.66	12	0.06	251.00	3724.00	3235	20230427	-23.49	2405	20231031	2.91	2815	-12.08	20240105	2415	2.48	20240206	3235	-23.49	20230427	2405	2.91	20231031	1.09	N	025880	500	83 억		1775849	N	N	0	N	00	N
153	20240305	090322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	15	2	0.60	239955	96	0.12	2500	2500	2485	3230	1740	2485	2499.53	10.62	0	-13	2541	2512	2491	2462	2441	2502	2452	84	745	500	1780	5	1	16715858	418	9.96	0.67	12	0.00	251.00	3724.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	1.09	N	025880	500	83 억		1775849	N	N	0	N	00	N
154	20240304	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	-10	5	-0.40	191143905	76679	347.33	2490	2520	2470	3240	1750	2495	2492.78	10.70	0	-12862	2511	2502	2486	2477	2461	2507	2482	84	745	500	1790	5	1	16715858	415	9.90	0.67	12	0.46	251.00	3724.00	3235	20230427	-23.18	2405	20231031	3.33	2815	-11.72	20240105	2415	2.90	20240206	3235	-23.18	20230427	2405	3.33	20231031	1.11	N	025880	500	83 억		1788591	N	N	0	N	00	N
155	20240304	150322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	-5	5	-0.20	189680245	76090	344.66	2490	2520	2470	3240	1750	2495	2492.84	10.70	0	-12870	2511	2502	2486	2477	2461	2507	2482	84	745	500	1790	5	1	16715858	416	9.92	0.67	12	0.46	251.00	3724.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	1.11	N	025880	500	83 억		1788591	N	N	0	N	00	N
156	20240304	140305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	-15	5	-0.60	136189805	54524	246.97	2490	2520	2480	3240	1750	2495	2497.80	10.70	0	-4041	2511	2502	2486	2477	2461	2507	2482	84	745	500	1790	5	1	16715858	415	9.88	0.67	12	0.33	251.00	3724.00	3235	20230427	-23.34	2405	20231031	3.12	2815	-11.90	20240105	2415	2.69	20240206	3235	-23.34	20230427	2405	3.12	20231031	1.11	N	025880	500	83 억		1788591	N	N	0	N	00	N
157	20240304	130319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	-5	5	-0.20	112946620	45171	204.61	2490	2520	2480	3240	1750	2495	2500.42	10.70	0	22	2511	2502	2486	2477	2461	2507	2482	84	745	500	1790	5	1	16715858	416	9.92	0.67	12	0.27	251.00	3724.00	3235	20230427	-23.03	2405	20231031	3.53	2815	-11.55	20240105	2415	3.11	20240206	3235	-23.03	20230427	2405	3.53	20231031	1.11	N	025880	500	83 억		1788591	N	N	0	N	00	N
158	20240304	120307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	0	3	0.00	100758135	40283	182.47	2490	2520	2480	3240	1750	2495	2501.26	10.70	0	35	2511	2502	2486	2477	2461	2507	2482	84	745	500	1790	5	1	16715858	417	9.94	0.67	12	0.24	251.00	3724.00	3235	20230427	-22.87	2405	20231031	3.74	2815	-11.37	20240105	2415	3.31	20240206	3235	-22.87	20230427	2405	3.74	20231031	1.11	N	025880	500	83 억		1788591	N	N	0	N	00	N
159	20240304	110318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2510	15	2	0.60	96399615	38538	174.56	2490	2520	2480	3240	1750	2495	2501.42	10.70	0	56	2511	2502	2486	2477	2461	2507	2482	84	745	500	1790	5	1	16715858	420	10.00	0.67	12	0.23	251.00	3724.00	3235	20230427	-22.41	2405	20231031	4.37	2815	-10.83	20240105	2415	3.93	20240206	3235	-22.41	20230427	2405	4.37	20231031	1.11	N	025880	500	83 억		1788591	N	N	0	N	00	N
160	20240304	100319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2515	20	2	0.80	60807055	24309	110.11	2490	2515	2480	3240	1750	2495	2501.42	10.70	0	757	2511	2502	2486	2477	2461	2507	2482	84	745	500	1790	5	1	16715858	420	10.02	0.68	12	0.15	251.00	3724.00	3235	20230427	-22.26	2405	20231031	4.57	2815	-10.66	20240105	2415	4.14	20240206	3235	-22.26	20230427	2405	4.57	20231031	1.11	N	025880	500	83 억		1788591	N	N	0	N	00	N
161	20240304	090318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	5	2	0.20	6070895	2435	11.03	2490	2500	2490	3240	1750	2495	2493.18	10.70	0	-148	2511	2502	2486	2477	2461	2507	2482	84	745	500	1790	5	1	16715858	418	9.96	0.67	12	0.01	251.00	3724.00	3235	20230427	-22.72	2405	20231031	3.95	2815	-11.19	20240105	2415	3.52	20240206	3235	-22.72	20230427	2405	3.95	20231031	1.11	N	025880	500	83 억		1788591	N	N	0	N	00	N