KissMeData/239610/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	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15310	10	2	0.07	55094620	3596	212.15	15270	15800	15210	19890	10710	15300	15321.08	0.21	0	-21	15973	15636	15443	15106	14913	15540	15010	27	4590	500	10710	10	1	5392115	826	-60.04	0.75	12	0.07	-255.00	20497.00	22800	20230706	-32.85	11300	20231024	35.49	18200	-15.88	20240216	14320	6.91	20240117	22800	-32.85	20230706	11300	35.49	20231024	1.04	N	239610	500	26 억		11469	N	N	0	N	00	N
3	20240329	151010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	20	2	0.13	51457580	3358	198.11	15270	15800	15210	19890	10710	15300	15323.88	0.21	0	-21	15973	15636	15443	15106	14913	15540	15010	27	4590	500	10710	10	1	5392115	826	-60.08	0.75	12	0.06	-255.00	20497.00	22800	20230706	-32.81	11300	20231024	35.58	18200	-15.82	20240216	14320	6.98	20240117	22800	-32.81	20230706	11300	35.58	20231024	1.04	N	239610	500	26 억		11469	N	N	0	N	00	N
4	20240329	141005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	50	2	0.33	26874540	1747	103.07	15270	15800	15270	19890	10710	15300	15383.25	0.21	0	161	15973	15636	15443	15106	14913	15540	15010	27	4590	500	10710	10	1	5392115	828	-60.20	0.75	12	0.03	-255.00	20497.00	22800	20230706	-32.68	11300	20231024	35.84	18200	-15.66	20240216	14320	7.19	20240117	22800	-32.68	20230706	11300	35.84	20231024	1.04	N	239610	500	26 억		11469	N	N	0	N	00	N
5	20240329	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15300	0	3	0.00	20555540	1334	78.70	15270	15800	15270	19890	10710	15300	15408.95	0.21	0	156	15973	15636	15443	15106	14913	15540	15010	27	4590	500	10710	10	1	5392115	825	-60.00	0.75	12	0.02	-255.00	20497.00	22800	20230706	-32.89	11300	20231024	35.40	18200	-15.93	20240216	14320	6.84	20240117	22800	-32.89	20230706	11300	35.40	20231024	1.04	N	239610	500	26 억		11469	N	N	0	N	00	N
6	20240329	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	40	2	0.26	15868040	1028	60.65	15270	15800	15270	19890	10710	15300	15435.84	0.21	0	136	15973	15636	15443	15106	14913	15540	15010	27	4590	500	10710	10	1	5392115	827	-60.16	0.75	12	0.02	-255.00	20497.00	22800	20230706	-32.72	11300	20231024	35.75	18200	-15.71	20240216	14320	7.12	20240117	22800	-32.72	20230706	11300	35.75	20231024	1.04	N	239610	500	26 억		11469	N	N	0	N	00	N
7	20240329	110949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15360	60	2	0.39	15285010	990	58.41	15270	15800	15270	19890	10710	15300	15439.40	0.21	0	131	15973	15636	15443	15106	14913	15540	15010	27	4590	500	10710	10	1	5392115	828	-60.24	0.75	12	0.02	-255.00	20497.00	22800	20230706	-32.63	11300	20231024	35.93	18200	-15.60	20240216	14320	7.26	20240117	22800	-32.63	20230706	11300	35.93	20231024	1.04	N	239610	500	26 억		11469	N	N	0	N	00	N
8	20240329	100950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	250	2	1.63	10170790	657	38.76	15270	15800	15270	19890	10710	15300	15480.65	0.21	0	34	15973	15636	15443	15106	14913	15540	15010	27	4590	500	10710	10	1	5392115	838	-60.98	0.76	12	0.01	-255.00	20497.00	22800	20230706	-31.80	11300	20231024	37.61	18200	-14.56	20240216	14320	8.59	20240117	22800	-31.80	20230706	11300	37.61	20231024	1.04	N	239610	500	26 억		11469	N	N	0	N	00	N
9	20240329	090950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	460	2	3.01	4668330	301	17.76	15270	15800	15270	19890	10710	15300	15509.40	0.21	0	-11	15973	15636	15443	15106	14913	15540	15010	27	4590	500	10710	10	1	5392115	850	-61.80	0.77	12	0.01	-255.00	20497.00	22800	20230706	-30.88	11300	20231024	39.47	18200	-13.41	20240216	14320	10.06	20240117	22800	-30.88	20230706	11300	39.47	20231024	1.04	N	239610	500	26 억		11469	N	N	0	N	00	N
10	20240328	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15300	-250	5	-1.61	25994760	1692	45.51	15780	15780	15250	20200	10890	15550	15363.33	0.21	0	-31	15870	15710	15480	15320	15090	15595	15205	27	4650	500	10880	10	1	5392115	825	-60.00	0.75	12	0.03	-255.00	20497.00	22800	20230706	-32.89	11300	20231024	35.40	18200	-15.93	20240216	14320	6.84	20240117	22800	-32.89	20230706	11300	35.40	20231024	1.04	N	239610	500	26 억		11498	N	N	0	N	00	N
11	20240328	150956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15430	-120	5	-0.77	13882290	901	24.23	15780	15780	15250	20200	10890	15550	15407.65	0.21	0	66	15870	15710	15480	15320	15090	15595	15205	27	4650	500	10880	10	1	5392115	832	-60.51	0.75	12	0.02	-255.00	20497.00	22800	20230706	-32.32	11300	20231024	36.55	18200	-15.22	20240216	14320	7.75	20240117	22800	-32.32	20230706	11300	36.55	20231024	1.04	N	239610	500	26 억		11498	N	N	0	N	00	N
12	20240328	140945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15380	-170	5	-1.09	9803160	636	17.11	15780	15780	15250	20200	10890	15550	15413.77	0.21	0	-31	15870	15710	15480	15320	15090	15595	15205	27	4650	500	10880	10	1	5392115	829	-60.31	0.75	12	0.01	-255.00	20497.00	22800	20230706	-32.54	11300	20231024	36.11	18200	-15.49	20240216	14320	7.40	20240117	22800	-32.54	20230706	11300	36.11	20231024	1.04	N	239610	500	26 억		11498	N	N	0	N	00	N
13	20240328	130944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15390	-160	5	-1.03	6958110	452	12.16	15780	15780	15250	20200	10890	15550	15394.05	0.21	0	-7	15870	15710	15480	15320	15090	15595	15205	27	4650	500	10880	10	1	5392115	830	-60.35	0.75	12	0.01	-255.00	20497.00	22800	20230706	-32.50	11300	20231024	36.19	18200	-15.44	20240216	14320	7.47	20240117	22800	-32.50	20230706	11300	36.19	20231024	1.04	N	239610	500	26 억		11498	N	N	0	N	00	N
14	20240328	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	-40	5	-0.26	6696410	435	11.70	15780	15780	15250	20200	10890	15550	15394.05	0.21	0	2	15870	15710	15480	15320	15090	15595	15205	27	4650	500	10880	10	1	5392115	836	-60.82	0.76	12	0.01	-255.00	20497.00	22800	20230706	-31.97	11300	20231024	37.26	18200	-14.78	20240216	14320	8.31	20240117	22800	-31.97	20230706	11300	37.26	20231024	1.04	N	239610	500	26 억		11498	N	N	0	N	00	N
15	20240328	110952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15390	-160	5	-1.03	4294220	279	7.50	15780	15780	15250	20200	10890	15550	15391.47	0.21	0	2	15870	15710	15480	15320	15090	15595	15205	27	4650	500	10880	10	1	5392115	830	-60.35	0.75	12	0.01	-255.00	20497.00	22800	20230706	-32.50	11300	20231024	36.19	18200	-15.44	20240216	14320	7.47	20240117	22800	-32.50	20230706	11300	36.19	20231024	1.04	N	239610	500	26 억		11498	N	N	0	N	00	N
16	20240328	101005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	0	3	0.00	3349730	218	5.86	15780	15780	15250	20200	10890	15550	15365.73	0.21	0	-2	15870	15710	15480	15320	15090	15595	15205	27	4650	500	10880	10	1	5392115	838	-60.98	0.76	12	0.00	-255.00	20497.00	22800	20230706	-31.80	11300	20231024	37.61	18200	-14.56	20240216	14320	8.59	20240117	22800	-31.80	20230706	11300	37.61	20231024	1.04	N	239610	500	26 억		11498	N	N	0	N	00	N
17	20240328	091004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15640	90	2	0.58	2401180	157	4.22	15780	15780	15250	20200	10890	15550	15294.14	0.21	0	-2	15870	15710	15480	15320	15090	15595	15205	27	4650	500	10880	10	1	5392115	843	-61.33	0.76	12	0.00	-255.00	20497.00	22800	20230706	-31.40	11300	20231024	38.41	18200	-14.07	20240216	14320	9.22	20240117	22800	-31.40	20230706	11300	38.41	20231024	1.04	N	239610	500	26 억		11498	N	N	0	N	00	N
18	20240327	161000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-100	5	-0.64	55609350	3627	74.60	15640	15640	15250	20300	10960	15650	15331.99	0.22	0	-97	16316	15982	15596	15262	14876	15790	15070	27	4650	500	10950	10	1	5392115	838	-60.98	0.76	12	0.07	-255.00	20497.00	22800	20230706	-31.80	11300	20231024	37.61	18200	-14.56	20240216	14320	8.59	20240117	22800	-31.80	20230706	11300	37.61	20231024	1.03	N	239610	500	26 억		11595	N	N	0	N	00	N
19	20240327	151001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15290	-360	5	-2.30	35374590	2304	47.39	15640	15640	15270	20300	10960	15650	15353.55	0.22	0	15	16316	15982	15596	15262	14876	15790	15070	27	4650	500	10950	10	1	5392115	824	-59.96	0.75	12	0.04	-255.00	20497.00	22800	20230706	-32.94	11300	20231024	35.31	18200	-15.99	20240216	14320	6.77	20240117	22800	-32.94	20230706	11300	35.31	20231024	1.03	N	239610	500	26 억		11595	N	N	0	N	00	N
20	20240327	141001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	-310	5	-1.98	29181700	1899	39.06	15640	15640	15270	20300	10960	15650	15366.88	0.22	0	-52	16316	15982	15596	15262	14876	15790	15070	27	4650	500	10950	10	1	5392115	827	-60.16	0.75	12	0.04	-255.00	20497.00	22800	20230706	-32.72	11300	20231024	35.75	18200	-15.71	20240216	14320	7.12	20240117	22800	-32.72	20230706	11300	35.75	20231024	1.03	N	239610	500	26 억		11595	N	N	0	N	00	N
21	20240327	130959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	-320	5	-2.04	27572620	1794	36.90	15640	15640	15270	20300	10960	15650	15369.35	0.22	0	-42	16316	15982	15596	15262	14876	15790	15070	27	4650	500	10950	10	1	5392115	827	-60.12	0.75	12	0.03	-255.00	20497.00	22800	20230706	-32.76	11300	20231024	35.66	18200	-15.77	20240216	14320	7.05	20240117	22800	-32.76	20230706	11300	35.66	20231024	1.03	N	239610	500	26 억		11595	N	N	0	N	00	N
22	20240327	120958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	-320	5	-2.04	13809820	894	18.39	15640	15640	15330	20300	10960	15650	15447.23	0.22	0	19	16316	15982	15596	15262	14876	15790	15070	27	4650	500	10950	10	1	5392115	827	-60.12	0.75	12	0.02	-255.00	20497.00	22800	20230706	-32.76	11300	20231024	35.66	18200	-15.77	20240216	14320	7.05	20240117	22800	-32.76	20230706	11300	35.66	20231024	1.03	N	239610	500	26 억		11595	N	N	0	N	00	N
23	20240327	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-110	5	-0.70	5709800	367	7.55	15640	15640	15340	20300	10960	15650	15558.04	0.22	0	-71	16316	15982	15596	15262	14876	15790	15070	27	4650	500	10950	10	1	5392115	838	-60.94	0.76	12	0.01	-255.00	20497.00	22800	20230706	-31.84	11300	20231024	37.52	18200	-14.62	20240216	14320	8.52	20240117	22800	-31.84	20230706	11300	37.52	20231024	1.03	N	239610	500	26 억		11595	N	N	0	N	00	N
24	20240327	100955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-100	5	-0.64	2590730	166	3.41	15640	15640	15500	20300	10960	15650	15606.81	0.22	0	-21	16316	15982	15596	15262	14876	15790	15070	27	4650	500	10950	10	1	5392115	838	-60.98	0.76	12	0.00	-255.00	20497.00	22800	20230706	-31.80	11300	20231024	37.61	18200	-14.56	20240216	14320	8.59	20240117	22800	-31.80	20230706	11300	37.61	20231024	1.03	N	239610	500	26 억		11595	N	N	0	N	00	N
25	20240327	091001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	-40	5	-0.26	2029940	130	2.67	15640	15640	15610	20300	10960	15650	15614.92	0.22	0	-19	16316	15982	15596	15262	14876	15790	15070	27	4650	500	10950	10	1	5392115	842	-61.22	0.76	12	0.00	-255.00	20497.00	22800	20230706	-31.54	11300	20231024	38.14	18200	-14.23	20240216	14320	9.01	20240117	22800	-31.54	20230706	11300	38.14	20231024	1.03	N	239610	500	26 억		11595	N	N	0	N	00	N
26	20240326	160854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	230	2	1.49	75368800	4860	142.98	15910	15930	15210	20000	10800	15420	15507.98	0.23	0	-727	16060	15740	15580	15260	15100	15660	15180	27	4580	500	10790	10	1	5392115	844	-61.37	0.76	12	0.09	-255.00	20497.00	22800	20230706	-31.36	11300	20231024	38.50	18200	-14.01	20240216	14320	9.29	20240117	22800	-31.36	20230706	11300	38.50	20231024	1.03	N	239610	500	26 억		12322	N	N	0	N	00	N
27	20240326	150948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	280	2	1.82	74556980	4808	141.45	15910	15930	15210	20000	10800	15420	15506.86	0.23	0	-727	16060	15740	15580	15260	15100	15660	15180	27	4580	500	10790	10	1	5392115	847	-61.57	0.77	12	0.09	-255.00	20497.00	22800	20230706	-31.14	11300	20231024	38.94	18200	-13.74	20240216	14320	9.64	20240117	22800	-31.14	20230706	11300	38.94	20231024	1.03	N	239610	500	26 억		12322	N	N	0	N	00	N
28	20240326	140945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15250	-170	5	-1.10	61736860	3973	116.89	15910	15930	15250	20000	10800	15420	15539.10	0.23	0	-693	16060	15740	15580	15260	15100	15660	15180	27	4580	500	10790	10	1	5392115	822	-59.80	0.74	12	0.07	-255.00	20497.00	22800	20230706	-33.11	11300	20231024	34.96	18200	-16.21	20240216	14320	6.49	20240117	22800	-33.11	20230706	11300	34.96	20231024	1.03	N	239610	500	26 억		12322	N	N	0	N	00	N
29	20240326	130940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	-20	5	-0.13	34556460	2199	64.70	15910	15930	15400	20000	10800	15420	15714.62	0.23	0	-889	16060	15740	15580	15260	15100	15660	15180	27	4580	500	10790	10	1	5392115	830	-60.39	0.75	12	0.04	-255.00	20497.00	22800	20230706	-32.46	11300	20231024	36.28	18200	-15.38	20240216	14320	7.54	20240117	22800	-32.46	20230706	11300	36.28	20231024	1.03	N	239610	500	26 억		12322	N	N	0	N	00	N
30	20240326	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	330	2	2.14	28449900	1805	53.10	15910	15930	15450	20000	10800	15420	15761.72	0.23	0	-887	16060	15740	15580	15260	15100	15660	15180	27	4580	500	10790	10	1	5392115	849	-61.76	0.77	12	0.03	-255.00	20497.00	22800	20230706	-30.92	11300	20231024	39.38	18200	-13.46	20240216	14320	9.99	20240117	22800	-30.92	20230706	11300	39.38	20231024	1.03	N	239610	500	26 억		12322	N	N	0	N	00	N
31	20240326	110937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	210	2	1.36	21237760	1343	39.51	15910	15930	15550	20000	10800	15420	15813.67	0.23	0	-774	16060	15740	15580	15260	15100	15660	15180	27	4580	500	10790	10	1	5392115	843	-61.29	0.76	12	0.02	-255.00	20497.00	22800	20230706	-31.45	11300	20231024	38.32	18200	-14.12	20240216	14320	9.15	20240117	22800	-31.45	20230706	11300	38.32	20231024	1.03	N	239610	500	26 억		12322	N	N	0	N	00	N
32	20240326	100949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15740	320	2	2.08	21096930	1334	39.25	15910	15930	15550	20000	10800	15420	15814.79	0.23	0	-774	16060	15740	15580	15260	15100	15660	15180	27	4580	500	10790	10	1	5392115	849	-61.73	0.77	12	0.02	-255.00	20497.00	22800	20230706	-30.96	11300	20231024	39.29	18200	-13.52	20240216	14320	9.92	20240117	22800	-30.96	20230706	11300	39.29	20231024	1.03	N	239610	500	26 억		12322	N	N	0	N	00	N
33	20240326	090948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	130	2	0.84	18545550	1172	34.48	15910	15930	15550	20000	10800	15420	15823.85	0.23	0	-774	16060	15740	15580	15260	15100	15660	15180	27	4580	500	10790	10	1	5392115	838	-60.98	0.76	12	0.02	-255.00	20497.00	22800	20230706	-31.80	11300	20231024	37.61	18200	-14.56	20240216	14320	8.59	20240117	22800	-31.80	20230706	11300	37.61	20231024	1.03	N	239610	500	26 억		12322	N	N	0	N	00	N
34	20240325	161020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15420	-370	5	-2.34	52706450	3392	173.77	15900	15900	15420	20500	11060	15790	15538.53	0.23	0	-162	16470	16130	15720	15380	14970	15925	15175	27	4710	500	11050	10	1	5392115	831	-60.47	0.75	12	0.06	-255.00	20497.00	22800	20230706	-32.37	11300	20231024	36.46	18200	-15.27	20240216	14320	7.68	20240117	22800	-32.37	20230706	11300	36.46	20231024	1.02	N	239610	500	26 억		12482	N	N	0	N	00	N
35	20240325	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15470	-320	5	-2.03	45648230	2935	150.36	15900	15900	15470	20500	11060	15790	15553.06	0.23	0	-5	16470	16130	15720	15380	14970	15925	15175	27	4710	500	11050	10	1	5392115	834	-60.67	0.75	12	0.05	-255.00	20497.00	22800	20230706	-32.15	11300	20231024	36.90	18200	-15.00	20240216	14320	8.03	20240117	22800	-32.15	20230706	11300	36.90	20231024	1.02	N	239610	500	26 억		12482	N	N	0	N	00	N
36	20240325	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	-220	5	-1.39	39860180	2562	131.25	15900	15900	15500	20500	11060	15790	15558.23	0.23	0	128	16470	16130	15720	15380	14970	15925	15175	27	4710	500	11050	10	1	5392115	840	-61.06	0.76	12	0.05	-255.00	20497.00	22800	20230706	-31.71	11300	20231024	37.79	18200	-14.45	20240216	14320	8.73	20240117	22800	-31.71	20230706	11300	37.79	20231024	1.02	N	239610	500	26 억		12482	N	N	0	N	00	N
37	20240325	131020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-250	5	-1.58	32110080	2063	105.69	15900	15900	15520	20500	11060	15790	15564.75	0.23	0	129	16470	16130	15720	15380	14970	15925	15175	27	4710	500	11050	10	1	5392115	838	-60.94	0.76	12	0.04	-255.00	20497.00	22800	20230706	-31.84	11300	20231024	37.52	18200	-14.62	20240216	14320	8.52	20240117	22800	-31.84	20230706	11300	37.52	20231024	1.02	N	239610	500	26 억		12482	N	N	0	N	00	N
38	20240325	121024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-250	5	-1.58	22749080	1461	74.85	15900	15900	15520	20500	11060	15790	15570.90	0.23	0	184	16470	16130	15720	15380	14970	15925	15175	27	4710	500	11050	10	1	5392115	838	-60.94	0.76	12	0.03	-255.00	20497.00	22800	20230706	-31.84	11300	20231024	37.52	18200	-14.62	20240216	14320	8.52	20240117	22800	-31.84	20230706	11300	37.52	20231024	1.02	N	239610	500	26 억		12482	N	N	0	N	00	N
39	20240325	111022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	-220	5	-1.39	9768560	626	32.07	15900	15900	15520	20500	11060	15790	15604.73	0.23	0	20	16470	16130	15720	15380	14970	15925	15175	27	4710	500	11050	10	1	5392115	840	-61.06	0.76	12	0.01	-255.00	20497.00	22800	20230706	-31.71	11300	20231024	37.79	18200	-14.45	20240216	14320	8.73	20240117	22800	-31.71	20230706	11300	37.79	20231024	1.02	N	239610	500	26 억		12482	N	N	0	N	00	N
40	20240325	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	-100	5	-0.63	6791850	435	22.28	15900	15900	15520	20500	11060	15790	15613.45	0.23	0	23	16470	16130	15720	15380	14970	15925	15175	27	4710	500	11050	10	1	5392115	846	-61.53	0.77	12	0.01	-255.00	20497.00	22800	20230706	-31.18	11300	20231024	38.85	18200	-13.79	20240216	14320	9.57	20240117	22800	-31.18	20230706	11300	38.85	20231024	1.02	N	239610	500	26 억		12482	N	N	0	N	00	N
41	20240325	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	50	2	0.32	999830	63	3.23	15900	15900	15780	20500	11060	15790	15870.32	0.23	0	-2	16470	16130	15720	15380	14970	15925	15175	27	4710	500	11050	10	1	5392115	854	-62.12	0.77	12	0.00	-255.00	20497.00	22800	20230706	-30.53	11300	20231024	40.18	18200	-12.97	20240216	14320	10.61	20240117	22800	-30.53	20230706	11300	40.18	20231024	1.02	N	239610	500	26 억		12482	N	N	0	N	00	N
42	20240322	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	110	2	0.70	30408950	1949	53.11	16060	16060	15310	20350	10980	15680	15602.33	0.24	0	-204	16386	16032	15816	15462	15246	15925	15355	27	4670	500	10970	10	1	5392115	851	-61.92	0.77	12	0.04	-255.00	20497.00	22800	20230706	-30.75	11300	20231024	39.73	18200	-13.24	20240216	14320	10.27	20240117	22800	-30.75	20230706	11300	39.73	20231024	1.02	N	239610	500	26 억		12686	N	N	0	N	00	N
43	20240322	151026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	0	3	0.00	30219470	1937	52.78	16060	16060	15310	20350	10980	15680	15601.17	0.24	0	-204	16386	16032	15816	15462	15246	15925	15355	27	4670	500	10970	10	1	5392115	845	-61.49	0.76	12	0.04	-255.00	20497.00	22800	20230706	-31.23	11300	20231024	38.76	18200	-13.85	20240216	14320	9.50	20240117	22800	-31.23	20230706	11300	38.76	20231024	1.02	N	239610	500	26 억		12686	N	N	0	N	00	N
44	20240322	141013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	-10	5	-0.06	24586880	1579	43.02	16060	16060	15310	20350	10980	15680	15571.17	0.24	0	-182	16386	16032	15816	15462	15246	15925	15355	27	4670	500	10970	10	1	5392115	845	-61.45	0.76	12	0.03	-255.00	20497.00	22800	20230706	-31.27	11300	20231024	38.67	18200	-13.90	20240216	14320	9.43	20240117	22800	-31.27	20230706	11300	38.67	20231024	1.02	N	239610	500	26 억		12686	N	N	0	N	00	N
45	20240322	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	0	3	0.00	23787710	1528	41.63	16060	16060	15310	20350	10980	15680	15567.87	0.24	0	-182	16386	16032	15816	15462	15246	15925	15355	27	4670	500	10970	10	1	5392115	845	-61.49	0.76	12	0.03	-255.00	20497.00	22800	20230706	-31.23	11300	20231024	38.76	18200	-13.85	20240216	14320	9.50	20240117	22800	-31.23	20230706	11300	38.76	20231024	1.02	N	239610	500	26 억		12686	N	N	0	N	00	N
46	20240322	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	-90	5	-0.57	20652140	1327	36.16	16060	16060	15310	20350	10980	15680	15563.03	0.24	0	-143	16386	16032	15816	15462	15246	15925	15355	27	4670	500	10970	10	1	5392115	841	-61.14	0.76	12	0.02	-255.00	20497.00	22800	20230706	-31.62	11300	20231024	37.96	18200	-14.34	20240216	14320	8.87	20240117	22800	-31.62	20230706	11300	37.96	20231024	1.02	N	239610	500	26 억		12686	N	N	0	N	00	N
47	20240322	111024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	-170	5	-1.08	18677700	1200	32.70	16060	16060	15310	20350	10980	15680	15564.75	0.24	0	-143	16386	16032	15816	15462	15246	15925	15355	27	4670	500	10970	10	1	5392115	836	-60.82	0.76	12	0.02	-255.00	20497.00	22800	20230706	-31.97	11300	20231024	37.26	18200	-14.78	20240216	14320	8.31	20240117	22800	-31.97	20230706	11300	37.26	20231024	1.02	N	239610	500	26 억		12686	N	N	0	N	00	N
48	20240322	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	10	2	0.06	7055610	450	12.26	16060	16060	15590	20350	10980	15680	15679.13	0.24	0	-121	16386	16032	15816	15462	15246	15925	15355	27	4670	500	10970	10	1	5392115	846	-61.53	0.77	12	0.01	-255.00	20497.00	22800	20230706	-31.18	11300	20231024	38.85	18200	-13.79	20240216	14320	9.57	20240117	22800	-31.18	20230706	11300	38.85	20231024	1.02	N	239610	500	26 억		12686	N	N	0	N	00	N
49	20240322	091014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15820	140	2	0.89	1831290	116	3.16	16060	16060	15610	20350	10980	15680	15786.98	0.24	0	-37	16386	16032	15816	15462	15246	15925	15355	27	4670	500	10970	10	1	5392115	853	-62.04	0.77	12	0.00	-255.00	20497.00	22800	20230706	-30.61	11300	20231024	40.00	18200	-13.08	20240216	14320	10.47	20240117	22800	-30.61	20230706	11300	40.00	20231024	1.02	N	239610	500	26 억		12686	N	N	0	N	00	N
50	20240321	161019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	180	2	1.16	57655940	3660	222.22	15830	16170	15600	20150	10850	15500	15752.99	0.23	0	176	15733	15616	15463	15346	15193	15675	15405	27	4650	500	10850	10	1	5392115	845	53.15	0.76	12	0.07	295.00	20744.00	22800	20230706	-31.23	11300	20231024	38.76	18200	-13.85	20240216	14320	9.50	20240117	22800	-31.23	20230706	11300	38.76	20231024	1.02	N	239610	500	26 억		12510	N	N	0	N	00	N
51	20240321	151014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	180	2	1.16	57264090	3635	220.70	15830	16170	15600	20150	10850	15500	15753.53	0.23	0	178	15733	15616	15463	15346	15193	15675	15405	27	4650	500	10850	10	1	5392115	845	53.15	0.76	12	0.07	295.00	20744.00	22800	20230706	-31.23	11300	20231024	38.76	18200	-13.85	20240216	14320	9.50	20240117	22800	-31.23	20230706	11300	38.76	20231024	1.02	N	239610	500	26 억		12510	N	N	0	N	00	N
52	20240321	141014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	200	2	1.29	55679640	3534	214.57	15830	16170	15600	20150	10850	15500	15755.42	0.23	0	178	15733	15616	15463	15346	15193	15675	15405	27	4650	500	10850	10	1	5392115	847	53.22	0.76	12	0.07	295.00	20744.00	22800	20230706	-31.14	11300	20231024	38.94	18200	-13.74	20240216	14320	9.64	20240117	22800	-31.14	20230706	11300	38.94	20231024	1.02	N	239610	500	26 억		12510	N	N	0	N	00	N
53	20240321	131004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15720	220	2	1.42	50658950	3214	195.14	15830	16170	15600	20150	10850	15500	15761.96	0.23	0	162	15733	15616	15463	15346	15193	15675	15405	27	4650	500	10850	10	1	5392115	848	53.29	0.76	12	0.06	295.00	20744.00	22800	20230706	-31.05	11300	20231024	39.12	18200	-13.63	20240216	14320	9.78	20240117	22800	-31.05	20230706	11300	39.12	20231024	1.02	N	239610	500	26 억		12510	N	N	0	N	00	N
54	20240321	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	110	2	0.71	48053600	3048	185.06	15830	16170	15600	20150	10850	15500	15765.62	0.23	0	167	15733	15616	15463	15346	15193	15675	15405	27	4650	500	10850	10	1	5392115	842	52.92	0.75	12	0.06	295.00	20744.00	22800	20230706	-31.54	11300	20231024	38.14	18200	-14.23	20240216	14320	9.01	20240117	22800	-31.54	20230706	11300	38.14	20231024	1.02	N	239610	500	26 억		12510	N	N	0	N	00	N
55	20240321	111014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15720	220	2	1.42	47522170	3014	183.00	15830	16170	15600	20150	10850	15500	15767.14	0.23	0	167	15733	15616	15463	15346	15193	15675	15405	27	4650	500	10850	10	1	5392115	848	53.29	0.76	12	0.06	295.00	20744.00	22800	20230706	-31.05	11300	20231024	39.12	18200	-13.63	20240216	14320	9.78	20240117	22800	-31.05	20230706	11300	39.12	20231024	1.02	N	239610	500	26 억		12510	N	N	0	N	00	N
56	20240321	101019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	260	2	1.68	29171020	1841	111.78	15830	16170	15620	20150	10850	15500	15845.20	0.23	0	267	15733	15616	15463	15346	15193	15675	15405	27	4650	500	10850	10	1	5392115	850	53.42	0.76	12	0.03	295.00	20744.00	22800	20230706	-30.88	11300	20231024	39.47	18200	-13.41	20240216	14320	10.06	20240117	22800	-30.88	20230706	11300	39.47	20231024	1.02	N	239610	500	26 억		12510	N	N	0	N	00	N
57	20240321	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	480	2	3.10	14976900	939	57.01	15830	16170	15620	20150	10850	15500	15949.84	0.23	0	-34	15733	15616	15463	15346	15193	15675	15405	27	4650	500	10850	10	1	5392115	862	54.17	0.77	12	0.02	295.00	20744.00	22800	20230706	-29.91	11300	20231024	41.42	18200	-12.20	20240216	14320	11.59	20240117	22800	-29.91	20230706	11300	41.42	20231024	1.02	N	239610	500	26 억		12510	N	N	0	N	00	N
58	20240320	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-80	5	-0.51	25084760	1625	55.05	15450	15580	15310	20250	10910	15580	15436.58	0.23	0	-114	15846	15712	15446	15312	15046	15780	15380	27	4670	500	10900	10	1	5392115	836	52.54	0.75	12	0.03	295.00	20744.00	22800	20230706	-32.02	11300	20231024	37.17	18200	-14.84	20240216	14320	8.24	20240117	22800	-32.02	20230706	11300	37.17	20231024	1.03	N	239610	500	26 억		12624	N	N	0	N	00	N
59	20240320	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	-70	5	-0.45	22543230	1461	49.49	15450	15580	15310	20250	10910	15580	15430.00	0.23	0	-106	15846	15712	15446	15312	15046	15780	15380	27	4670	500	10900	10	1	5392115	836	52.58	0.75	12	0.03	295.00	20744.00	22800	20230706	-31.97	11300	20231024	37.26	18200	-14.78	20240216	14320	8.31	20240117	22800	-31.97	20230706	11300	37.26	20231024	1.03	N	239610	500	26 억		12624	N	N	0	N	00	N
60	20240320	141013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-80	5	-0.51	17534890	1138	38.55	15450	15580	15310	20250	10910	15580	15408.51	0.23	0	-39	15846	15712	15446	15312	15046	15780	15380	27	4670	500	10900	10	1	5392115	836	52.54	0.75	12	0.02	295.00	20744.00	22800	20230706	-32.02	11300	20231024	37.17	18200	-14.84	20240216	14320	8.24	20240117	22800	-32.02	20230706	11300	37.17	20231024	1.03	N	239610	500	26 억		12624	N	N	0	N	00	N
61	20240320	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-80	5	-0.51	13197180	858	29.07	15450	15580	15310	20250	10910	15580	15381.33	0.23	0	-39	15846	15712	15446	15312	15046	15780	15380	27	4670	500	10900	10	1	5392115	836	52.54	0.75	12	0.02	295.00	20744.00	22800	20230706	-32.02	11300	20231024	37.17	18200	-14.84	20240216	14320	8.24	20240117	22800	-32.02	20230706	11300	37.17	20231024	1.03	N	239610	500	26 억		12624	N	N	0	N	00	N
62	20240320	121006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-40	5	-0.26	12843100	835	28.29	15450	15580	15310	20250	10910	15580	15380.96	0.23	0	-37	15846	15712	15446	15312	15046	15780	15380	27	4670	500	10900	10	1	5392115	838	52.68	0.75	12	0.02	295.00	20744.00	22800	20230706	-31.84	11300	20231024	37.52	18200	-14.62	20240216	14320	8.52	20240117	22800	-31.84	20230706	11300	37.52	20231024	1.03	N	239610	500	26 억		12624	N	N	0	N	00	N
63	20240320	111008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	-230	5	-1.48	4508150	293	9.93	15450	15450	15340	20250	10910	15580	15386.18	0.23	0	-15	15846	15712	15446	15312	15046	15780	15380	27	4670	500	10900	10	1	5392115	828	52.03	0.74	12	0.01	295.00	20744.00	22800	20230706	-32.68	11300	20231024	35.84	18200	-15.66	20240216	14320	7.19	20240117	22800	-32.68	20230706	11300	35.84	20231024	1.03	N	239610	500	26 억		12624	N	N	0	N	00	N
64	20240320	101002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	-180	5	-1.16	2174160	141	4.78	15450	15450	15400	20250	10910	15580	15419.57	0.23	0	-15	15846	15712	15446	15312	15046	15780	15380	27	4670	500	10900	10	1	5392115	830	52.20	0.74	12	0.00	295.00	20744.00	22800	20230706	-32.46	11300	20231024	36.28	18200	-15.38	20240216	14320	7.54	20240117	22800	-32.46	20230706	11300	36.28	20231024	1.03	N	239610	500	26 억		12624	N	N	0	N	00	N
65	20240320	091007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15430	-150	5	-0.96	772480	50	1.69	15450	15450	15430	20250	10910	15580	15449.60	0.23	0	-5	15846	15712	15446	15312	15046	15780	15380	27	4670	500	10900	10	1	5392115	832	52.31	0.74	12	0.00	295.00	20744.00	22800	20230706	-32.32	11300	20231024	36.55	18200	-15.22	20240216	14320	7.75	20240117	22800	-32.32	20230706	11300	36.55	20231024	1.03	N	239610	500	26 억		12624	N	N	0	N	00	N
66	20240319	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	130	2	0.84	45027800	2952	112.76	15250	15580	15180	20050	10820	15450	15253.32	0.23	0	112	15776	15612	15386	15222	14996	15695	15305	27	4600	500	10810	10	1	5392115	840	52.81	0.75	12	0.05	295.00	20744.00	22800	20230706	-31.67	11300	20231024	37.88	18200	-14.40	20240216	14320	8.80	20240117	22800	-31.67	20230706	11300	37.88	20231024	1.03	N	239610	500	26 억		12512	N	N	0	N	00	N
67	20240319	151007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	-100	5	-0.65	40853180	2683	102.48	15250	15420	15180	20050	10820	15450	15226.68	0.23	0	181	15776	15612	15386	15222	14996	15695	15305	27	4600	500	10810	10	1	5392115	828	52.03	0.74	12	0.05	295.00	20744.00	22800	20230706	-32.68	11300	20231024	35.84	18200	-15.66	20240216	14320	7.19	20240117	22800	-32.68	20230706	11300	35.84	20231024	1.03	N	239610	500	26 억		12512	N	N	0	N	00	N
68	20240319	141006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	-100	5	-0.65	39778220	2613	99.81	15250	15400	15180	20050	10820	15450	15223.20	0.23	0	245	15776	15612	15386	15222	14996	15695	15305	27	4600	500	10810	10	1	5392115	828	52.03	0.74	12	0.05	295.00	20744.00	22800	20230706	-32.68	11300	20231024	35.84	18200	-15.66	20240216	14320	7.19	20240117	22800	-32.68	20230706	11300	35.84	20231024	1.03	N	239610	500	26 억		12512	N	N	0	N	00	N
69	20240319	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15260	-190	5	-1.23	38661330	2540	97.02	15250	15400	15180	20050	10820	15450	15221.00	0.23	0	286	15776	15612	15386	15222	14996	15695	15305	27	4600	500	10810	10	1	5392115	823	51.73	0.74	12	0.05	295.00	20744.00	22800	20230706	-33.07	11300	20231024	35.04	18200	-16.15	20240216	14320	6.56	20240117	22800	-33.07	20230706	11300	35.04	20231024	1.03	N	239610	500	26 억		12512	N	N	0	N	00	N
70	20240319	120958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	-110	5	-0.71	30930070	2032	77.62	15250	15400	15180	20050	10820	15450	15221.49	0.23	0	175	15776	15612	15386	15222	14996	15695	15305	27	4600	500	10810	10	1	5392115	827	52.00	0.74	12	0.04	295.00	20744.00	22800	20230706	-32.72	11300	20231024	35.75	18200	-15.71	20240216	14320	7.12	20240117	22800	-32.72	20230706	11300	35.75	20231024	1.03	N	239610	500	26 억		12512	N	N	0	N	00	N
71	20240319	111003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15190	-260	5	-1.68	23582300	1550	59.21	15250	15400	15180	20050	10820	15450	15214.39	0.23	0	19	15776	15612	15386	15222	14996	15695	15305	27	4600	500	10810	10	1	5392115	819	51.49	0.73	12	0.03	295.00	20744.00	22800	20230706	-33.38	11300	20231024	34.42	18200	-16.54	20240216	14320	6.08	20240117	22800	-33.38	20230706	11300	34.42	20231024	1.03	N	239610	500	26 억		12512	N	N	0	N	00	N
72	20240319	101006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15200	-250	5	-1.62	14144280	929	35.49	15250	15400	15200	20050	10820	15450	15225.27	0.23	0	102	15776	15612	15386	15222	14996	15695	15305	27	4600	500	10810	10	1	5392115	820	51.53	0.73	12	0.02	295.00	20744.00	22800	20230706	-33.33	11300	20231024	34.51	18200	-16.48	20240216	14320	6.15	20240117	22800	-33.33	20230706	11300	34.51	20231024	1.03	N	239610	500	26 억		12512	N	N	0	N	00	N
73	20240319	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15390	-60	5	-0.39	5947810	390	14.90	15250	15400	15250	20050	10820	15450	15250.79	0.23	0	18	15776	15612	15386	15222	14996	15695	15305	27	4600	500	10810	10	1	5392115	830	52.17	0.74	12	0.01	295.00	20744.00	22800	20230706	-32.50	11300	20231024	36.19	18200	-15.44	20240216	14320	7.47	20240117	22800	-32.50	20230706	11300	36.19	20231024	1.03	N	239610	500	26 억		12512	N	N	0	N	00	N
74	20240318	160958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	30	2	0.19	40070820	2615	108.42	15210	15550	15160	20000	10800	15420	15323.11	0.22	0	727	15740	15580	15420	15260	15100	15500	15180	27	4580	500	10790	10	1	5392115	833	52.37	0.74	12	0.05	295.00	20744.00	22800	20230706	-32.24	11300	20231024	36.73	18200	-15.11	20240216	14320	7.89	20240117	22800	-32.24	20230706	11300	36.73	20231024	1.02	N	239610	500	26 억		11785	N	N	0	N	00	N
75	20240318	150957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15460	40	2	0.26	39607400	2585	107.17	15210	15550	15160	20000	10800	15420	15322.01	0.22	0	727	15740	15580	15420	15260	15100	15500	15180	27	4580	500	10790	10	1	5392115	834	52.41	0.75	12	0.05	295.00	20744.00	22800	20230706	-32.19	11300	20231024	36.81	18200	-15.05	20240216	14320	7.96	20240117	22800	-32.19	20230706	11300	36.81	20231024	1.02	N	239610	500	26 억		11785	N	N	0	N	00	N
76	20240318	140958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15460	40	2	0.26	37752900	2465	102.20	15210	15550	15160	20000	10800	15420	15315.58	0.22	0	727	15740	15580	15420	15260	15100	15500	15180	27	4580	500	10790	10	1	5392115	834	52.41	0.75	12	0.05	295.00	20744.00	22800	20230706	-32.19	11300	20231024	36.81	18200	-15.05	20240216	14320	7.96	20240117	22800	-32.19	20230706	11300	36.81	20231024	1.02	N	239610	500	26 억		11785	N	N	0	N	00	N
77	20240318	130957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	-20	5	-0.13	32938980	2153	89.26	15210	15550	15160	20000	10800	15420	15299.11	0.22	0	481	15740	15580	15420	15260	15100	15500	15180	27	4580	500	10790	10	1	5392115	830	52.20	0.74	12	0.04	295.00	20744.00	22800	20230706	-32.46	11300	20231024	36.28	18200	-15.38	20240216	14320	7.54	20240117	22800	-32.46	20230706	11300	36.28	20231024	1.02	N	239610	500	26 억		11785	N	N	0	N	00	N
78	20240318	120951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15360	-60	5	-0.39	27171670	1779	73.76	15210	15550	15160	20000	10800	15420	15273.56	0.22	0	279	15740	15580	15420	15260	15100	15500	15180	27	4580	500	10790	10	1	5392115	828	52.07	0.74	12	0.03	295.00	20744.00	22800	20230706	-32.63	11300	20231024	35.93	18200	-15.60	20240216	14320	7.26	20240117	22800	-32.63	20230706	11300	35.93	20231024	1.02	N	239610	500	26 억		11785	N	N	0	N	00	N
79	20240318	111000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15440	20	2	0.13	25462900	1668	69.15	15210	15550	15160	20000	10800	15420	15265.53	0.22	0	302	15740	15580	15420	15260	15100	15500	15180	27	4580	500	10790	10	1	5392115	833	52.34	0.74	12	0.03	295.00	20744.00	22800	20230706	-32.28	11300	20231024	36.64	18200	-15.16	20240216	14320	7.82	20240117	22800	-32.28	20230706	11300	36.64	20231024	1.02	N	239610	500	26 억		11785	N	N	0	N	00	N
80	20240318	100958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15460	40	2	0.26	22695690	1487	61.65	15210	15550	15160	20000	10800	15420	15262.74	0.22	0	316	15740	15580	15420	15260	15100	15500	15180	27	4580	500	10790	10	1	5392115	834	52.41	0.75	12	0.03	295.00	20744.00	22800	20230706	-32.19	11300	20231024	36.81	18200	-15.05	20240216	14320	7.96	20240117	22800	-32.19	20230706	11300	36.81	20231024	1.02	N	239610	500	26 억		11785	N	N	0	N	00	N
81	20240318	090958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-100	5	-0.65	13323790	876	36.32	15210	15420	15160	20000	10800	15420	15209.81	0.22	0	83	15740	15580	15420	15260	15100	15500	15180	27	4580	500	10790	10	1	5392115	826	51.93	0.74	12	0.02	295.00	20744.00	22800	20230706	-32.81	11300	20231024	35.58	18200	-15.82	20240216	14320	6.98	20240117	22800	-32.81	20230706	11300	35.58	20231024	1.02	N	239610	500	26 억		11785	N	N	0	N	00	N
82	20240315	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15420	-160	5	-1.03	37013170	2410	65.61	15580	15580	15260	20250	10910	15580	15358.16	0.21	0	681	15906	15742	15416	15252	14926	15825	15335	27	4670	500	10900	10	1	5392115	831	52.27	0.74	12	0.04	295.00	20744.00	22800	20230706	-32.37	11300	20231024	36.46	18200	-15.27	20240216	14320	7.68	20240117	22800	-32.37	20230706	11300	36.46	20231024	1.04	N	239610	500	26 억		11104	N	N	0	N	00	N
83	20240315	150917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	-250	5	-1.60	35657880	2322	63.22	15580	15580	15260	20250	10910	15580	15356.54	0.21	0	686	15906	15742	15416	15252	14926	15825	15335	27	4670	500	10900	10	1	5392115	827	51.97	0.74	12	0.04	295.00	20744.00	22800	20230706	-32.76	11300	20231024	35.66	18200	-15.77	20240216	14320	7.05	20240117	22800	-32.76	20230706	11300	35.66	20231024	1.04	N	239610	500	26 억		11104	N	N	0	N	00	N
84	20240315	140858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	-210	5	-1.35	32687890	2128	57.94	15580	15580	15260	20250	10910	15580	15360.85	0.21	0	686	15906	15742	15416	15252	14926	15825	15335	27	4670	500	10900	10	1	5392115	829	52.10	0.74	12	0.04	295.00	20744.00	22800	20230706	-32.59	11300	20231024	36.02	18200	-15.55	20240216	14320	7.33	20240117	22800	-32.59	20230706	11300	36.02	20231024	1.04	N	239610	500	26 억		11104	N	N	0	N	00	N
85	20240315	130949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15270	-310	5	-1.99	32518920	2117	57.64	15580	15580	15260	20250	10910	15580	15360.85	0.21	0	696	15906	15742	15416	15252	14926	15825	15335	27	4670	500	10900	10	1	5392115	823	51.76	0.74	12	0.04	295.00	20744.00	22800	20230706	-33.03	11300	20231024	35.13	18200	-16.10	20240216	14320	6.63	20240117	22800	-33.03	20230706	11300	35.13	20231024	1.04	N	239610	500	26 억		11104	N	N	0	N	00	N
86	20240315	120948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15520	-60	5	-0.39	22364000	1453	39.56	15580	15580	15260	20250	10910	15580	15391.60	0.21	0	686	15906	15742	15416	15252	14926	15825	15335	27	4670	500	10900	10	1	5392115	837	52.61	0.75	12	0.03	295.00	20744.00	22800	20230706	-31.93	11300	20231024	37.35	18200	-14.73	20240216	14320	8.38	20240117	22800	-31.93	20230706	11300	37.35	20231024	1.04	N	239610	500	26 억		11104	N	N	0	N	00	N
87	20240315	110944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15360	-220	5	-1.41	22163830	1440	39.21	15580	15580	15260	20250	10910	15580	15391.55	0.21	0	686	15906	15742	15416	15252	14926	15825	15335	27	4670	500	10900	10	1	5392115	828	52.07	0.74	12	0.03	295.00	20744.00	22800	20230706	-32.63	11300	20231024	35.93	18200	-15.60	20240216	14320	7.26	20240117	22800	-32.63	20230706	11300	35.93	20231024	1.04	N	239610	500	26 억		11104	N	N	0	N	00	N
88	20240315	100947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-40	5	-0.26	6640070	429	11.68	15580	15580	15260	20250	10910	15580	15478.02	0.21	0	-154	15906	15742	15416	15252	14926	15825	15335	27	4670	500	10900	10	1	5392115	838	52.68	0.75	12	0.01	295.00	20744.00	22800	20230706	-31.84	11300	20231024	37.52	18200	-14.62	20240216	14320	8.52	20240117	22800	-31.84	20230706	11300	37.52	20231024	1.04	N	239610	500	26 억		11104	N	N	0	N	00	N
89	20240315	090953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	0	3	0.00	46740	3	0.08	15580	15580	15580	20250	10910	15580	15580.00	0.21	0	0	15906	15742	15416	15252	14926	15825	15335	27	4670	500	10900	10	1	5392115	840	52.81	0.75	12	0.00	295.00	20744.00	22800	20230706	-31.67	11300	20231024	37.88	18200	-14.40	20240216	14320	8.80	20240117	22800	-31.67	20230706	11300	37.88	20231024	1.04	N	239610	500	26 억		11104	N	N	0	N	00	N
90	20240314	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	250	2	1.63	56453610	3670	47.37	15330	15580	15090	19920	10740	15330	15351.30	0.22	0	-1009	15823	15576	15333	15086	14843	15455	14965	27	4590	500	10730	10	1	5392115	840	52.81	0.75	12	0.07	295.00	20744.00	22800	20230706	-31.67	11300	20231024	37.88	18200	-14.40	20240216	14320	8.80	20240117	22800	-31.67	20230706	11300	37.88	20231024	1.05	N	239610	500	26 억		12113	N	N	0	N	00	N
91	20240314	150942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	20	2	0.13	37879920	2474	31.93	15330	15530	15090	19920	10740	15330	15311.20	0.22	0	-1011	15823	15576	15333	15086	14843	15455	14965	27	4590	500	10730	10	1	5392115	828	52.03	0.74	12	0.05	295.00	20744.00	22800	20230706	-32.68	11300	20231024	35.84	18200	-15.66	20240216	14320	7.19	20240117	22800	-32.68	20230706	11300	35.84	20231024	1.05	N	239610	500	26 억		12113	N	N	0	N	00	N
92	20240314	140941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	0	3	0.00	35183960	2298	29.66	15330	15530	15090	19920	10740	15330	15310.69	0.22	0	-1011	15823	15576	15333	15086	14843	15455	14965	27	4590	500	10730	10	1	5392115	827	51.97	0.74	12	0.04	295.00	20744.00	22800	20230706	-32.76	11300	20231024	35.66	18200	-15.77	20240216	14320	7.05	20240117	22800	-32.76	20230706	11300	35.66	20231024	1.05	N	239610	500	26 억		12113	N	N	0	N	00	N
93	20240314	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15160	-170	5	-1.11	20749020	1354	17.48	15330	15530	15090	19920	10740	15330	15324.24	0.22	0	-171	15823	15576	15333	15086	14843	15455	14965	27	4590	500	10730	10	1	5392115	817	51.39	0.73	12	0.03	295.00	20744.00	22800	20230706	-33.51	11300	20231024	34.16	18200	-16.70	20240216	14320	5.87	20240117	22800	-33.51	20230706	11300	34.16	20231024	1.05	N	239610	500	26 억		12113	N	N	0	N	00	N
94	20240314	120940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15360	30	2	0.20	14622650	951	12.28	15330	15530	15090	19920	10740	15330	15376.08	0.22	0	-150	15823	15576	15333	15086	14843	15455	14965	27	4590	500	10730	10	1	5392115	828	52.07	0.74	12	0.02	295.00	20744.00	22800	20230706	-32.63	11300	20231024	35.93	18200	-15.60	20240216	14320	7.26	20240117	22800	-32.63	20230706	11300	35.93	20231024	1.05	N	239610	500	26 억		12113	N	N	0	N	00	N
95	20240314	110941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15360	30	2	0.20	13089640	850	10.97	15330	15530	15090	19920	10740	15330	15399.58	0.22	0	-150	15823	15576	15333	15086	14843	15455	14965	27	4590	500	10730	10	1	5392115	828	52.07	0.74	12	0.02	295.00	20744.00	22800	20230706	-32.63	11300	20231024	35.93	18200	-15.60	20240216	14320	7.26	20240117	22800	-32.63	20230706	11300	35.93	20231024	1.05	N	239610	500	26 억		12113	N	N	0	N	00	N
96	20240314	100947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15430	100	2	0.65	12157870	789	10.18	15330	15530	15090	19920	10740	15330	15409.21	0.22	0	-152	15823	15576	15333	15086	14843	15455	14965	27	4590	500	10730	10	1	5392115	832	52.31	0.74	12	0.01	295.00	20744.00	22800	20230706	-32.32	11300	20231024	36.55	18200	-15.22	20240216	14320	7.75	20240117	22800	-32.32	20230706	11300	36.55	20231024	1.05	N	239610	500	26 억		12113	N	N	0	N	00	N
97	20240314	090944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	0	3	0.00	536550	35	0.45	15330	15330	15330	19920	10740	15330	15330.00	0.22	0	-6	15823	15576	15333	15086	14843	15455	14965	27	4590	500	10730	10	1	5392115	827	51.97	0.74	12	0.00	295.00	20744.00	22800	20230706	-32.76	11300	20231024	35.66	18200	-15.77	20240216	14320	7.05	20240117	22800	-32.76	20230706	11300	35.66	20231024	1.05	N	239610	500	26 억		12113	N	N	0	N	00	N
98	20240313	160929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	-130	5	-0.84	118258070	7745	198.95	15460	15580	15090	20050	10830	15460	15268.96	0.21	0	844	15900	15680	15570	15350	15240	15625	15295	27	4590	500	10820	10	1	5392115	827	51.97	0.74	12	0.14	295.00	20744.00	22800	20230706	-32.76	11300	20231024	35.66	18200	-15.77	20240216	14320	7.05	20240117	22800	-32.76	20230706	11300	35.66	20231024	1.03	N	239610	500	26 억		11269	N	N	0	N	00	N
99	20240313	150932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15230	-230	5	-1.49	117430290	7691	197.56	15460	15580	15090	20050	10830	15460	15268.53	0.21	0	844	15900	15680	15570	15350	15240	15625	15295	27	4590	500	10820	10	1	5392115	821	51.63	0.73	12	0.14	295.00	20744.00	22800	20230706	-33.20	11300	20231024	34.78	18200	-16.32	20240216	14320	6.35	20240117	22800	-33.20	20230706	11300	34.78	20231024	1.03	N	239610	500	26 억		11269	N	N	0	N	00	N
100	20240313	140930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15220	-240	5	-1.55	95452180	6247	160.47	15460	15580	15090	20050	10830	15460	15279.68	0.21	0	915	15900	15680	15570	15350	15240	15625	15295	27	4590	500	10820	10	1	5392115	821	51.59	0.73	12	0.12	295.00	20744.00	22800	20230706	-33.25	11300	20231024	34.69	18200	-16.37	20240216	14320	6.28	20240117	22800	-33.25	20230706	11300	34.69	20231024	1.03	N	239610	500	26 억		11269	N	N	0	N	00	N
101	20240313	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-140	5	-0.91	87110920	5699	146.39	15460	15580	15090	20050	10830	15460	15285.30	0.21	0	1006	15900	15680	15570	15350	15240	15625	15295	27	4590	500	10820	10	1	5392115	826	51.93	0.74	12	0.11	295.00	20744.00	22800	20230706	-32.81	11300	20231024	35.58	18200	-15.82	20240216	14320	6.98	20240117	22800	-32.81	20230706	11300	35.58	20231024	1.03	N	239610	500	26 억		11269	N	N	0	N	00	N
102	20240313	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15360	-100	5	-0.65	82155760	5374	138.04	15460	15580	15090	20050	10830	15460	15287.64	0.21	0	1123	15900	15680	15570	15350	15240	15625	15295	27	4590	500	10820	10	1	5392115	828	52.07	0.74	12	0.10	295.00	20744.00	22800	20230706	-32.63	11300	20231024	35.93	18200	-15.60	20240216	14320	7.26	20240117	22800	-32.63	20230706	11300	35.93	20231024	1.03	N	239610	500	26 억		11269	N	N	0	N	00	N
103	20240313	110930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15360	-100	5	-0.65	68021830	4451	114.33	15460	15580	15090	20050	10830	15460	15282.37	0.21	0	881	15900	15680	15570	15350	15240	15625	15295	27	4590	500	10820	10	1	5392115	828	52.07	0.74	12	0.08	295.00	20744.00	22800	20230706	-32.63	11300	20231024	35.93	18200	-15.60	20240216	14320	7.26	20240117	22800	-32.63	20230706	11300	35.93	20231024	1.03	N	239610	500	26 억		11269	N	N	0	N	00	N
104	20240313	100926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	-320	5	-2.07	57146270	3736	95.97	15460	15580	15130	20050	10830	15460	15296.11	0.21	0	920	15900	15680	15570	15350	15240	15625	15295	27	4590	500	10820	10	1	5392115	816	51.32	0.73	12	0.07	295.00	20744.00	22800	20230706	-33.60	11300	20231024	33.98	18200	-16.81	20240216	14320	5.73	20240117	22800	-33.60	20230706	11300	33.98	20231024	1.03	N	239610	500	26 억		11269	N	N	0	N	00	N
105	20240313	090936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	110	2	0.71	1910520	123	3.16	15460	15580	15460	20050	10830	15460	15532.68	0.21	0	-11	15900	15680	15570	15350	15240	15625	15295	27	4590	500	10820	10	1	5392115	840	52.78	0.75	12	0.00	295.00	20744.00	22800	20230706	-31.71	11300	20231024	37.79	18200	-14.45	20240216	14320	8.73	20240117	22800	-31.71	20230706	11300	37.79	20231024	1.03	N	239610	500	26 억		11269	N	N	0	N	00	N
106	20240312	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15460	-220	5	-1.40	60455500	3890	96.62	15790	15790	15460	20350	10980	15680	15541.26	0.21	0	-128	16073	15876	15713	15516	15353	15795	15435	27	4670	500	10970	10	1	5392115	834	52.41	0.75	12	0.07	295.00	20744.00	22800	20230706	-32.19	11300	20231024	36.81	18200	-15.05	20240216	14320	7.96	20240117	22800	-32.19	20230706	11300	36.81	20231024	1.03	N	239610	500	26 억		11397	N	N	0	N	00	N
107	20240312	150918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15490	-190	5	-1.21	52453930	3373	83.78	15790	15790	15460	20350	10980	15680	15551.12	0.21	0	22	16073	15876	15713	15516	15353	15795	15435	27	4670	500	10970	10	1	5392115	835	52.51	0.75	12	0.06	295.00	20744.00	22800	20230706	-32.06	11300	20231024	37.08	18200	-14.89	20240216	14320	8.17	20240117	22800	-32.06	20230706	11300	37.08	20231024	1.03	N	239610	500	26 억		11397	N	N	0	N	00	N
108	20240312	140910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15640	-40	5	-0.26	34284150	2200	54.64	15790	15790	15510	20350	10980	15680	15583.70	0.21	0	92	16073	15876	15713	15516	15353	15795	15435	27	4670	500	10970	10	1	5392115	843	53.02	0.75	12	0.04	295.00	20744.00	22800	20230706	-31.40	11300	20231024	38.41	18200	-14.07	20240216	14320	9.22	20240117	22800	-31.40	20230706	11300	38.41	20231024	1.03	N	239610	500	26 억		11397	N	N	0	N	00	N
109	20240312	130835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-130	5	-0.83	33102240	2124	52.76	15790	15790	15510	20350	10980	15680	15584.86	0.21	0	93	16073	15876	15713	15516	15353	15795	15435	27	4670	500	10970	10	1	5392115	838	52.71	0.75	12	0.04	295.00	20744.00	22800	20230706	-31.80	11300	20231024	37.61	18200	-14.56	20240216	14320	8.59	20240117	22800	-31.80	20230706	11300	37.61	20231024	1.03	N	239610	500	26 억		11397	N	N	0	N	00	N
110	20240312	120922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15640	-40	5	-0.26	32309210	2073	51.49	15790	15790	15510	20350	10980	15680	15585.73	0.21	0	93	16073	15876	15713	15516	15353	15795	15435	27	4670	500	10970	10	1	5392115	843	53.02	0.75	12	0.04	295.00	20744.00	22800	20230706	-31.40	11300	20231024	38.41	18200	-14.07	20240216	14320	9.22	20240117	22800	-31.40	20230706	11300	38.41	20231024	1.03	N	239610	500	26 억		11397	N	N	0	N	00	N
111	20240312	110918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	-30	5	-0.19	31231440	2004	49.78	15790	15790	15510	20350	10980	15680	15584.55	0.21	0	133	16073	15876	15713	15516	15353	15795	15435	27	4670	500	10970	10	1	5392115	844	53.05	0.75	12	0.04	295.00	20744.00	22800	20230706	-31.36	11300	20231024	38.50	18200	-14.01	20240216	14320	9.29	20240117	22800	-31.36	20230706	11300	38.50	20231024	1.03	N	239610	500	26 억		11397	N	N	0	N	00	N
112	20240312	100921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	-110	5	-0.70	12639320	809	20.09	15790	15790	15570	20350	10980	15680	15623.39	0.21	0	-11	16073	15876	15713	15516	15353	15795	15435	27	4670	500	10970	10	1	5392115	840	52.78	0.75	12	0.02	295.00	20744.00	22800	20230706	-31.71	11300	20231024	37.79	18200	-14.45	20240216	14320	8.73	20240117	22800	-31.71	20230706	11300	37.79	20231024	1.03	N	239610	500	26 억		11397	N	N	0	N	00	N
113	20240312	090919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	20	2	0.13	1642070	104	2.58	15790	15790	15700	20350	10980	15680	15789.13	0.21	0	-13	16073	15876	15713	15516	15353	15795	15435	27	4670	500	10970	10	1	5392115	847	53.22	0.76	12	0.00	295.00	20744.00	22800	20230706	-31.14	11300	20231024	38.94	18200	-13.74	20240216	14320	9.64	20240117	22800	-31.14	20230706	11300	38.94	20231024	1.03	N	239610	500	26 억		11397	N	N	0	N	00	N
114	20240311	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	-80	5	-0.51	62849850	4024	180.94	15910	15910	15550	20450	11040	15760	15618.75	0.21	0	-117	16426	16092	15896	15562	15366	15995	15465	27	4690	500	11030	10	1	5392115	845	53.15	0.76	12	0.07	295.00	20744.00	22800	20230706	-31.23	11300	20231024	38.76	18200	-13.85	20240216	14320	9.50	20240117	22800	-31.23	20230706	11300	38.76	20231024	1.07	N	239610	500	26 억		11514	N	N	0	N	00	N
115	20240311	150914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	-200	5	-1.27	61834320	3959	178.01	15910	15910	15550	20450	11040	15760	15618.67	0.21	0	-104	16426	16092	15896	15562	15366	15995	15465	27	4690	500	11030	10	1	5392115	839	52.75	0.75	12	0.07	295.00	20744.00	22800	20230706	-31.75	11300	20231024	37.70	18200	-14.51	20240216	14320	8.66	20240117	22800	-31.75	20230706	11300	37.70	20231024	1.07	N	239610	500	26 억		11514	N	N	0	N	00	N
116	20240311	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15640	-120	5	-0.76	23848190	1519	68.30	15910	15910	15580	20450	11040	15760	15699.93	0.21	0	-211	16426	16092	15896	15562	15366	15995	15465	27	4690	500	11030	10	1	5392115	843	53.02	0.75	12	0.03	295.00	20744.00	22800	20230706	-31.40	11300	20231024	38.41	18200	-14.07	20240216	14320	9.22	20240117	22800	-31.40	20230706	11300	38.41	20231024	1.07	N	239610	500	26 억		11514	N	N	0	N	00	N
117	20240311	130914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	-110	5	-0.70	21799950	1388	62.41	15910	15910	15580	20450	11040	15760	15706.02	0.21	0	-154	16426	16092	15896	15562	15366	15995	15465	27	4690	500	11030	10	1	5392115	844	53.05	0.75	12	0.03	295.00	20744.00	22800	20230706	-31.36	11300	20231024	38.50	18200	-14.01	20240216	14320	9.29	20240117	22800	-31.36	20230706	11300	38.50	20231024	1.07	N	239610	500	26 억		11514	N	N	0	N	00	N
118	20240311	120916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	-60	5	-0.38	20673100	1316	59.17	15910	15910	15580	20450	11040	15760	15709.04	0.21	0	-154	16426	16092	15896	15562	15366	15995	15465	27	4690	500	11030	10	1	5392115	847	53.22	0.76	12	0.02	295.00	20744.00	22800	20230706	-31.14	11300	20231024	38.94	18200	-13.74	20240216	14320	9.64	20240117	22800	-31.14	20230706	11300	38.94	20231024	1.07	N	239610	500	26 억		11514	N	N	0	N	00	N
119	20240311	110912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	-90	5	-0.57	12216560	775	34.85	15910	15910	15670	20450	11040	15760	15763.30	0.21	0	-91	16426	16092	15896	15562	15366	15995	15465	27	4690	500	11030	10	1	5392115	845	53.12	0.76	12	0.01	295.00	20744.00	22800	20230706	-31.27	11300	20231024	38.67	18200	-13.90	20240216	14320	9.43	20240117	22800	-31.27	20230706	11300	38.67	20231024	1.07	N	239610	500	26 억		11514	N	N	0	N	00	N
120	20240311	100902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15730	-30	5	-0.19	9643650	611	27.47	15910	15910	15720	20450	11040	15760	15783.39	0.21	0	-55	16426	16092	15896	15562	15366	15995	15465	27	4690	500	11030	10	1	5392115	848	53.32	0.76	12	0.01	295.00	20744.00	22800	20230706	-31.01	11300	20231024	39.20	18200	-13.57	20240216	14320	9.85	20240117	22800	-31.01	20230706	11300	39.20	20231024	1.07	N	239610	500	26 억		11514	N	N	0	N	00	N
121	20240311	090907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15910	150	2	0.95	2163430	136	6.12	15910	15910	15880	20450	11040	15760	15907.57	0.21	0	-23	16426	16092	15896	15562	15366	15995	15465	27	4690	500	11030	10	1	5392115	858	53.93	0.77	12	0.00	295.00	20744.00	22800	20230706	-30.22	11300	20231024	40.80	18200	-12.58	20240216	14320	11.10	20240117	22800	-30.22	20230706	11300	40.80	20231024	1.07	N	239610	500	26 억		11514	N	N	0	N	00	N
122	20240308	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	-140	5	-0.88	35124660	2222	43.47	16230	16230	15700	20650	11130	15900	15807.68	0.22	0	-281	16573	16236	15933	15596	15293	16405	15765	27	4750	500	11130	10	1	5392115	850	53.42	0.76	12	0.04	295.00	20744.00	23050	20230303	-31.63	11300	20231024	39.47	18200	-13.41	20240216	14320	10.06	20240117	22800	-30.88	20230706	11300	39.47	20231024	1.08	N	239610	500	26 억		11795	N	N	0	N	00	N
123	20240308	150911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	-140	5	-0.88	32044440	2026	39.64	16230	16230	15700	20650	11130	15900	15816.60	0.22	0	-250	16573	16236	15933	15596	15293	16405	15765	27	4750	500	11130	10	1	5392115	850	53.42	0.76	12	0.04	295.00	20744.00	23050	20230303	-31.63	11300	20231024	39.47	18200	-13.41	20240216	14320	10.06	20240117	22800	-30.88	20230706	11300	39.47	20231024	1.08	N	239610	500	26 억		11795	N	N	0	N	00	N
124	20240308	140903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15820	-80	5	-0.50	25004250	1579	30.89	16230	16230	15750	20650	11130	15900	15835.50	0.22	0	-220	16573	16236	15933	15596	15293	16405	15765	27	4750	500	11130	10	1	5392115	853	53.63	0.76	12	0.03	295.00	20744.00	23050	20230303	-31.37	11300	20231024	40.00	18200	-13.08	20240216	14320	10.47	20240117	22800	-30.61	20230706	11300	40.00	20231024	1.08	N	239610	500	26 억		11795	N	N	0	N	00	N
125	20240308	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15820	-80	5	-0.50	23849320	1506	29.47	16230	16230	15750	20650	11130	15900	15836.20	0.22	0	-208	16573	16236	15933	15596	15293	16405	15765	27	4750	500	11130	10	1	5392115	853	53.63	0.76	12	0.03	295.00	20744.00	23050	20230303	-31.37	11300	20231024	40.00	18200	-13.08	20240216	14320	10.47	20240117	22800	-30.61	20230706	11300	40.00	20231024	1.08	N	239610	500	26 억		11795	N	N	0	N	00	N
126	20240308	120902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-50	5	-0.31	21198390	1338	26.18	16230	16230	15760	20650	11130	15900	15843.34	0.22	0	-169	16573	16236	15933	15596	15293	16405	15765	27	4750	500	11130	10	1	5392115	855	53.73	0.76	12	0.02	295.00	20744.00	23050	20230303	-31.24	11300	20231024	40.27	18200	-12.91	20240216	14320	10.68	20240117	22800	-30.48	20230706	11300	40.27	20231024	1.08	N	239610	500	26 억		11795	N	N	0	N	00	N
127	20240308	110904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-50	5	-0.31	19240070	1214	23.75	16230	16230	15760	20650	11130	15900	15848.49	0.22	0	-169	16573	16236	15933	15596	15293	16405	15765	27	4750	500	11130	10	1	5392115	855	53.73	0.76	12	0.02	295.00	20744.00	23050	20230303	-31.24	11300	20231024	40.27	18200	-12.91	20240216	14320	10.68	20240117	22800	-30.48	20230706	11300	40.27	20231024	1.08	N	239610	500	26 억		11795	N	N	0	N	00	N
128	20240308	100859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	-120	5	-0.75	16430210	1036	20.27	16230	16230	15760	20650	11130	15900	15859.28	0.22	0	-181	16573	16236	15933	15596	15293	16405	15765	27	4750	500	11130	10	1	5392115	851	53.49	0.76	12	0.02	295.00	20744.00	23050	20230303	-31.54	11300	20231024	39.65	18200	-13.30	20240216	14320	10.20	20240117	22800	-30.79	20230706	11300	39.65	20231024	1.08	N	239610	500	26 억		11795	N	N	0	N	00	N
129	20240308	090901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	110	2	0.69	1849530	114	2.23	16230	16230	15760	20650	11130	15900	16223.95	0.22	0	-17	16573	16236	15933	15596	15293	16405	15765	27	4750	500	11130	10	1	5392115	863	54.27	0.77	12	0.00	295.00	20744.00	23050	20230303	-30.54	11300	20231024	41.68	18200	-12.03	20240216	14320	11.80	20240117	22800	-29.78	20230706	11300	41.68	20231024	1.08	N	239610	500	26 억		11795	N	N	0	N	00	N
130	20240307	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	210	2	1.34	80795650	5111	234.45	15670	16270	15630	20350	10990	15690	15808.08	0.21	0	250	15890	15790	15670	15570	15450	15840	15620	27	4660	500	10980	10	1	5392115	857	53.90	0.77	12	0.09	295.00	20744.00	23050	20230303	-31.02	11300	20231024	40.71	18200	-12.64	20240216	14320	11.03	20240117	22800	-30.26	20230706	11300	40.71	20231024	1.08	N	239610	500	26 억		11545	N	N	0	N	00	N
131	20240307	150841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	140	2	0.89	69834980	4421	202.80	15670	16270	15630	20350	10990	15690	15796.20	0.21	0	210	15890	15790	15670	15570	15450	15840	15620	27	4660	500	10980	10	1	5392115	854	53.66	0.76	12	0.08	295.00	20744.00	23050	20230303	-31.32	11300	20231024	40.09	18200	-13.02	20240216	14320	10.54	20240117	22800	-30.57	20230706	11300	40.09	20231024	1.08	N	239610	500	26 억		11545	N	N	0	N	00	N
132	20240307	140846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15730	40	2	0.25	60313520	3817	175.09	15670	16270	15630	20350	10990	15690	15801.29	0.21	0	-27	15890	15790	15670	15570	15450	15840	15620	27	4660	500	10980	10	1	5392115	848	53.32	0.76	12	0.07	295.00	20744.00	23050	20230303	-31.76	11300	20231024	39.20	18200	-13.57	20240216	14320	9.85	20240117	22800	-31.01	20230706	11300	39.20	20231024	1.08	N	239610	500	26 억		11545	N	N	0	N	00	N
133	20240307	130850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	180	2	1.15	50542880	3196	146.61	15670	16270	15630	20350	10990	15690	15814.42	0.21	0	-104	15890	15790	15670	15570	15450	15840	15620	27	4660	500	10980	10	1	5392115	856	53.80	0.77	12	0.06	295.00	20744.00	23050	20230303	-31.15	11300	20231024	40.44	18200	-12.80	20240216	14320	10.82	20240117	22800	-30.39	20230706	11300	40.44	20231024	1.08	N	239610	500	26 억		11545	N	N	0	N	00	N
134	20240307	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	270	2	1.72	44659280	2827	129.68	15670	16270	15630	20350	10990	15690	15797.41	0.21	0	236	15890	15790	15670	15570	15450	15840	15620	27	4660	500	10980	10	1	5392115	861	54.10	0.77	12	0.05	295.00	20744.00	23050	20230303	-30.76	11300	20231024	41.24	18200	-12.31	20240216	14320	11.45	20240117	22800	-30.00	20230706	11300	41.24	20231024	1.08	N	239610	500	26 억		11545	N	N	0	N	00	N
135	20240307	110859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	170	2	1.08	9842200	625	28.67	15670	16000	15630	20350	10990	15690	15747.52	0.21	0	-9	15890	15790	15670	15570	15450	15840	15620	27	4660	500	10980	10	1	5392115	855	53.76	0.76	12	0.01	295.00	20744.00	23050	20230303	-31.19	11300	20231024	40.35	18200	-12.86	20240216	14320	10.75	20240117	22800	-30.44	20230706	11300	40.35	20231024	1.08	N	239610	500	26 억		11545	N	N	0	N	00	N
136	20240307	100852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	-20	5	-0.13	3832540	245	11.24	15670	15670	15630	20350	10990	15690	15643.02	0.21	0	-2	15890	15790	15670	15570	15450	15840	15620	27	4660	500	10980	10	1	5392115	845	53.12	0.76	12	0.00	295.00	20744.00	23050	20230303	-32.02	11300	20231024	38.67	18200	-13.90	20240216	14320	9.43	20240117	22800	-31.27	20230706	11300	38.67	20231024	1.08	N	239610	500	26 억		11545	N	N	0	N	00	N
137	20240307	090856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15660	-30	5	-0.19	1048820	67	3.07	15670	15670	15640	20350	10990	15690	15654.03	0.21	0	4	15890	15790	15670	15570	15450	15840	15620	27	4660	500	10980	10	1	5392115	844	53.08	0.75	12	0.00	295.00	20744.00	23050	20230303	-32.06	11300	20231024	38.58	18200	-13.96	20240216	14320	9.36	20240117	22800	-31.32	20230706	11300	38.58	20231024	1.08	N	239610	500	26 억		11545	N	N	0	N	00	N
138	20240306	160848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	150	2	0.97	34041030	2179	65.65	15550	15770	15550	20200	10880	15540	15622.32	0.22	0	-186	16013	15776	15643	15406	15273	15710	15340	27	4660	500	10870	10	1	5392115	846	53.19	0.76	12	0.04	295.00	20744.00	23050	20230303	-31.93	11300	20231024	38.85	18200	-13.79	20240216	14320	9.57	20240117	22800	-31.18	20230706	11300	38.85	20231024	1.09	N	239610	500	26 억		11731	N	N	0	N	00	N
139	20240306	150850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	130	2	0.84	29903900	1915	57.70	15550	15770	15550	20200	10880	15540	15615.61	0.22	0	-91	16013	15776	15643	15406	15273	15710	15340	27	4660	500	10870	10	1	5392115	845	53.12	0.76	12	0.04	295.00	20744.00	23050	20230303	-32.02	11300	20231024	38.67	18200	-13.90	20240216	14320	9.43	20240117	22800	-31.27	20230706	11300	38.67	20231024	1.09	N	239610	500	26 억		11731	N	N	0	N	00	N
140	20240306	140856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	60	2	0.39	21948370	1405	42.33	15550	15770	15550	20200	10880	15540	15621.62	0.22	0	-102	16013	15776	15643	15406	15273	15710	15340	27	4660	500	10870	10	1	5392115	841	52.88	0.75	12	0.03	295.00	20744.00	23050	20230303	-32.32	11300	20231024	38.05	18200	-14.29	20240216	14320	8.94	20240117	22800	-31.58	20230706	11300	38.05	20231024	1.09	N	239610	500	26 억		11731	N	N	0	N	00	N
141	20240306	130856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	110	2	0.71	11808310	755	22.75	15550	15770	15550	20200	10880	15540	15640.15	0.22	0	-12	16013	15776	15643	15406	15273	15710	15340	27	4660	500	10870	10	1	5392115	844	53.05	0.75	12	0.01	295.00	20744.00	23050	20230303	-32.10	11300	20231024	38.50	18200	-14.01	20240216	14320	9.29	20240117	22800	-31.36	20230706	11300	38.50	20231024	1.09	N	239610	500	26 억		11731	N	N	0	N	00	N
142	20240306	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	130	2	0.84	10213600	653	19.67	15550	15770	15550	20200	10880	15540	15641.04	0.22	0	-28	16013	15776	15643	15406	15273	15710	15340	27	4660	500	10870	10	1	5392115	845	53.12	0.76	12	0.01	295.00	20744.00	23050	20230303	-32.02	11300	20231024	38.67	18200	-13.90	20240216	14320	9.43	20240117	22800	-31.27	20230706	11300	38.67	20231024	1.09	N	239610	500	26 억		11731	N	N	0	N	00	N
143	20240306	110851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	110	2	0.71	7113780	455	13.71	15550	15770	15550	20200	10880	15540	15634.68	0.22	0	-55	16013	15776	15643	15406	15273	15710	15340	27	4660	500	10870	10	1	5392115	844	53.05	0.75	12	0.01	295.00	20744.00	23050	20230303	-32.10	11300	20231024	38.50	18200	-14.01	20240216	14320	9.29	20240117	22800	-31.36	20230706	11300	38.50	20231024	1.09	N	239610	500	26 억		11731	N	N	0	N	00	N
144	20240306	100832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	150	2	0.97	4140850	265	7.98	15550	15770	15550	20200	10880	15540	15625.85	0.22	0	-96	16013	15776	15643	15406	15273	15710	15340	27	4660	500	10870	10	1	5392115	846	53.19	0.76	12	0.00	295.00	20744.00	23050	20230303	-31.93	11300	20231024	38.85	18200	-13.79	20240216	14320	9.57	20240117	22800	-31.18	20230706	11300	38.85	20231024	1.09	N	239610	500	26 억		11731	N	N	0	N	00	N
145	20240306	090848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	230	2	1.48	1601870	103	3.10	15550	15770	15550	20200	10880	15540	15552.14	0.22	0	0	16013	15776	15643	15406	15273	15710	15340	27	4660	500	10870	10	1	5392115	850	53.46	0.76	12	0.00	295.00	20744.00	23050	20230303	-31.58	11300	20231024	39.56	18200	-13.35	20240216	14320	10.13	20240117	22800	-30.83	20230706	11300	39.56	20231024	1.09	N	239610	500	26 억		11731	N	N	0	N	00	N
146	20240305	160844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-110	5	-0.70	51780210	3319	46.48	15880	15880	15510	20300	10960	15650	15601.15	0.22	0	-181	16376	16012	15746	15382	15116	15880	15250	27	4650	500	10950	10	1	5392115	838	52.68	0.75	12	0.06	295.00	20744.00	23050	20230303	-32.58	11300	20231024	37.52	18200	-14.62	20240216	14320	8.52	20240117	22800	-31.84	20230706	11300	37.52	20231024	1.08	N	239610	500	26 억		11912	N	N	0	N	00	N
147	20240305	150844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	20	2	0.13	44574850	2856	39.99	15880	15880	15510	20300	10960	15650	15607.44	0.22	0	-91	16376	16012	15746	15382	15116	15880	15250	27	4650	500	10950	10	1	5392115	845	53.12	0.76	12	0.05	295.00	20744.00	23050	20230303	-32.02	11300	20231024	38.67	18200	-13.90	20240216	14320	9.43	20240117	22800	-31.27	20230706	11300	38.67	20231024	1.08	N	239610	500	26 억		11912	N	N	0	N	00	N
148	20240305	140833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	0	3	0.00	40993080	2627	36.79	15880	15880	15510	20300	10960	15650	15604.52	0.22	0	109	16376	16012	15746	15382	15116	15880	15250	27	4650	500	10950	10	1	5392115	844	53.05	0.75	12	0.05	295.00	20744.00	23050	20230303	-32.10	11300	20231024	38.50	18200	-14.01	20240216	14320	9.29	20240117	22800	-31.36	20230706	11300	38.50	20231024	1.08	N	239610	500	26 억		11912	N	N	0	N	00	N
149	20240305	130835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	-80	5	-0.51	35633960	2283	31.97	15880	15880	15510	20300	10960	15650	15608.39	0.22	0	146	16376	16012	15746	15382	15116	15880	15250	27	4650	500	10950	10	1	5392115	840	52.78	0.75	12	0.04	295.00	20744.00	23050	20230303	-32.45	11300	20231024	37.79	18200	-14.45	20240216	14320	8.73	20240117	22800	-31.71	20230706	11300	37.79	20231024	1.08	N	239610	500	26 억		11912	N	N	0	N	00	N
150	20240305	120838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	-60	5	-0.38	32222030	2064	28.90	15880	15880	15510	20300	10960	15650	15611.45	0.22	0	152	16376	16012	15746	15382	15116	15880	15250	27	4650	500	10950	10	1	5392115	841	52.85	0.75	12	0.04	295.00	20744.00	23050	20230303	-32.36	11300	20231024	37.96	18200	-14.34	20240216	14320	8.87	20240117	22800	-31.62	20230706	11300	37.96	20231024	1.08	N	239610	500	26 억		11912	N	N	0	N	00	N
151	20240305	110838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15720	70	2	0.45	28820600	1846	25.85	15880	15880	15510	20300	10960	15650	15612.46	0.22	0	312	16376	16012	15746	15382	15116	15880	15250	27	4650	500	10950	10	1	5392115	848	53.29	0.76	12	0.03	295.00	20744.00	23050	20230303	-31.80	11300	20231024	39.12	18200	-13.63	20240216	14320	9.78	20240117	22800	-31.05	20230706	11300	39.12	20231024	1.08	N	239610	500	26 억		11912	N	N	0	N	00	N
152	20240305	100835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	-90	5	-0.58	10744290	690	9.66	15880	15880	15510	20300	10960	15650	15571.43	0.22	0	-146	16376	16012	15746	15382	15116	15880	15250	27	4650	500	10950	10	1	5392115	839	52.75	0.75	12	0.01	295.00	20744.00	23050	20230303	-32.49	11300	20231024	37.70	18200	-14.51	20240216	14320	8.66	20240117	22800	-31.75	20230706	11300	37.70	20231024	1.08	N	239610	500	26 억		11912	N	N	0	N	00	N
153	20240305	090834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	190	2	1.21	111120	7	0.10	15880	15880	15840	20300	10960	15650	15874.29	0.22	0	-2	16376	16012	15746	15382	15116	15880	15250	27	4650	500	10950	10	1	5392115	854	53.69	0.76	12	0.00	295.00	20744.00	23050	20230303	-31.28	11300	20231024	40.18	18200	-12.97	20240216	14320	10.61	20240117	22800	-30.53	20230706	11300	40.18	20231024	1.08	N	239610	500	26 억		11912	N	N	0	N	00	N
154	20240304	160836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	-150	5	-0.95	111476850	7141	145.26	16110	16110	15480	20500	11060	15800	15610.80	0.25	0	-1657	16246	16022	15776	15552	15306	15900	15430	27	4700	500	11060	10	1	5392115	844	53.05	0.75	12	0.13	295.00	20744.00	23050	20230303	-32.10	11300	20231024	38.50	18200	-14.01	20240216	14320	9.29	20240117	22800	-31.36	20230706	11300	38.50	20231024	1.06	N	239610	500	26 억		13569	N	N	0	N	00	N
155	20240304	150831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-300	5	-1.90	107322150	6874	139.83	16110	16110	15490	20500	11060	15800	15612.77	0.25	0	-1643	16246	16022	15776	15552	15306	15900	15430	27	4700	500	11060	10	1	5392115	836	52.54	0.75	12	0.13	295.00	20744.00	23050	20230303	-32.75	11300	20231024	37.17	18200	-14.84	20240216	14320	8.24	20240117	22800	-32.02	20230706	11300	37.17	20231024	1.06	N	239610	500	26 억		13569	N	N	0	N	00	N
156	20240304	140800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	-240	5	-1.52	87746100	5611	114.14	16110	16110	15500	20500	11060	15800	15638.23	0.25	0	-1005	16246	16022	15776	15552	15306	15900	15430	27	4700	500	11060	10	1	5392115	839	52.75	0.75	12	0.10	295.00	20744.00	23050	20230303	-32.49	11300	20231024	37.70	18200	-14.51	20240216	14320	8.66	20240117	22800	-31.75	20230706	11300	37.70	20231024	1.06	N	239610	500	26 억		13569	N	N	0	N	00	N
157	20240304	130826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-260	5	-1.65	71369290	4556	92.68	16110	16110	15540	20500	11060	15800	15664.90	0.25	0	-747	16246	16022	15776	15552	15306	15900	15430	27	4700	500	11060	10	1	5392115	838	52.68	0.75	12	0.08	295.00	20744.00	23050	20230303	-32.58	11300	20231024	37.52	18200	-14.62	20240216	14320	8.52	20240117	22800	-31.84	20230706	11300	37.52	20231024	1.06	N	239610	500	26 억		13569	N	N	0	N	00	N
158	20240304	120801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-250	5	-1.58	60885510	3882	78.97	16110	16110	15550	20500	11060	15800	15684.06	0.25	0	-529	16246	16022	15776	15552	15306	15900	15430	27	4700	500	11060	10	1	5392115	838	52.71	0.75	12	0.07	295.00	20744.00	23050	20230303	-32.54	11300	20231024	37.61	18200	-14.56	20240216	14320	8.59	20240117	22800	-31.80	20230706	11300	37.61	20231024	1.06	N	239610	500	26 억		13569	N	N	0	N	00	N
159	20240304	110820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	-10	5	-0.06	25751340	1632	33.20	16110	16110	15690	20500	11060	15800	15779.01	0.25	0	-202	16246	16022	15776	15552	15306	15900	15430	27	4700	500	11060	10	1	5392115	851	53.53	0.76	12	0.03	295.00	20744.00	23050	20230303	-31.50	11300	20231024	39.73	18200	-13.24	20240216	14320	10.27	20240117	22800	-30.75	20230706	11300	39.73	20231024	1.06	N	239610	500	26 억		13569	N	N	0	N	00	N
160	20240304	100820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	80	2	0.51	15978900	1012	20.59	16110	16110	15720	20500	11060	15800	15789.43	0.25	0	-110	16246	16022	15776	15552	15306	15900	15430	27	4700	500	11060	10	1	5392115	856	53.83	0.77	12	0.02	295.00	20744.00	23050	20230303	-31.11	11300	20231024	40.53	18200	-12.75	20240216	14320	10.89	20240117	22800	-30.35	20230706	11300	40.53	20231024	1.06	N	239610	500	26 억		13569	N	N	0	N	00	N
161	20240304	090822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	0	3	0.00	3894930	245	4.98	16110	16110	15800	20500	11060	15800	15897.67	0.25	0	-36	16246	16022	15776	15552	15306	15900	15430	27	4700	500	11060	10	1	5392115	852	53.56	0.76	12	0.00	295.00	20744.00	23050	20230303	-31.45	11300	20231024	39.82	18200	-13.19	20240216	14320	10.34	20240117	22800	-30.70	20230706	11300	39.82	20231024	1.06	N	239610	500	26 억		13569	N	N	0	N	00	N