KissMeData/009780/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	160241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	10	2	0.20	67031525	13434	200.81	4980	5010	4975	6500	3500	5000	4988.83	1.16	0	171	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3100	10	1	17600000	882	4.78	0.59	12	0.08	1049.00	8543.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.34	N	009780	500	88 억		203612	N	N	0	N	00	N
3	20240329	150242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	0	3	0.00	53147225	10659	159.33	4980	5010	4975	6500	3500	5000	4986.14	1.16	0	173	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3100	10	1	17600000	880	4.77	0.59	12	0.06	1049.00	8543.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.34	N	009780	500	88 억		203612	N	N	0	N	00	N
4	20240329	140240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	10	2	0.20	48649095	9759	145.87	4980	5010	4975	6500	3500	5000	4985.05	1.16	0	173	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3100	10	1	17600000	882	4.78	0.59	12	0.06	1049.00	8543.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.34	N	009780	500	88 억		203612	N	N	0	N	00	N
5	20240329	130239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	10	2	0.20	48108075	9651	144.26	4980	5010	4975	6500	3500	5000	4984.78	1.16	0	173	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3100	10	1	17600000	882	4.78	0.59	12	0.05	1049.00	8543.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.34	N	009780	500	88 억		203612	N	N	0	N	00	N
6	20240329	120239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-10	5	-0.20	41998960	8430	126.01	4980	5000	4975	6500	3500	5000	4982.08	1.16	0	-520	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3100	5	1	17600000	878	4.76	0.58	12	0.05	1049.00	8543.00	8900	20230703	-43.93	4945	20240126	0.91	5710	-12.61	20240117	4945	0.91	20240126	8900	-43.93	20230703	4945	0.91	20240126	1.34	N	009780	500	88 억		203612	N	N	0	N	00	N
7	20240329	110237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	-15	5	-0.30	36849175	7398	110.58	4980	5000	4975	6500	3500	5000	4980.96	1.16	0	-516	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3100	5	1	17600000	877	4.75	0.58	12	0.04	1049.00	8543.00	8900	20230703	-43.99	4945	20240126	0.81	5710	-12.70	20240117	4945	0.81	20240126	8900	-43.99	20230703	4945	0.81	20240126	1.34	N	009780	500	88 억		203612	N	N	0	N	00	N
8	20240329	100238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-10	5	-0.20	36001140	7228	108.04	4980	5000	4975	6500	3500	5000	4980.79	1.16	0	-516	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3100	5	1	17600000	878	4.76	0.58	12	0.04	1049.00	8543.00	8900	20230703	-43.93	4945	20240126	0.91	5710	-12.61	20240117	4945	0.91	20240126	8900	-43.93	20230703	4945	0.91	20240126	1.34	N	009780	500	88 억		203612	N	N	0	N	00	N
9	20240329	090236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-20	5	-0.40	1020900	205	3.06	4980	4980	4980	6500	3500	5000	4980.00	1.16	0	-30	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3100	5	1	17600000	876	4.75	0.58	12	0.00	1049.00	8543.00	8900	20230703	-44.04	4945	20240126	0.71	5710	-12.78	20240117	4945	0.71	20240126	8900	-44.04	20230703	4945	0.71	20240126	1.34	N	009780	500	88 억		203612	N	N	0	N	00	N
10	20240328	160238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	15	2	0.30	33380920	6690	40.48	5030	5030	4975	6480	3490	4985	4989.67	1.16	0	157	5058	5021	4993	4956	4928	5007	4942	88	1495	500	3090	10	1	17600000	880	4.85	0.66	12	0.04	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.41	N	009780	500	88 억		203505	N	N	0	N	00	N
11	20240328	150241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	15	2	0.30	31375920	6289	38.06	5030	5030	4975	6480	3490	4985	4989.02	1.16	0	157	5058	5021	4993	4956	4928	5007	4942	88	1495	500	3090	10	1	17600000	880	4.85	0.66	12	0.04	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.41	N	009780	500	88 억		203505	N	N	0	N	00	N
12	20240328	140238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	10	2	0.20	27451310	5503	33.30	5030	5030	4975	6480	3490	4985	4988.43	1.16	0	-98	5058	5021	4993	4956	4928	5007	4942	88	1495	500	3090	5	1	17600000	879	4.85	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.88	4945	20240126	1.01	5710	-12.52	20240117	4945	1.01	20240126	8900	-43.88	20230703	4945	1.01	20240126	1.41	N	009780	500	88 억		203505	N	N	0	N	00	N
13	20240328	130237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	15	2	0.30	22845450	4582	27.73	5030	5030	4975	6480	3490	4985	4985.91	1.16	0	-98	5058	5021	4993	4956	4928	5007	4942	88	1495	500	3090	10	1	17600000	880	4.85	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.41	N	009780	500	88 억		203505	N	N	0	N	00	N
14	20240328	120239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	5	2	0.10	22275940	4468	27.04	5030	5030	4975	6480	3490	4985	4985.66	1.16	0	-98	5058	5021	4993	4956	4928	5007	4942	88	1495	500	3090	5	1	17600000	878	4.84	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.93	4945	20240126	0.91	5710	-12.61	20240117	4945	0.91	20240126	8900	-43.93	20230703	4945	0.91	20240126	1.41	N	009780	500	88 억		203505	N	N	0	N	00	N
15	20240328	110237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	0	3	0.00	21218600	4256	25.75	5030	5030	4975	6480	3490	4985	4985.57	1.16	0	-98	5058	5021	4993	4956	4928	5007	4942	88	1495	500	3090	5	1	17600000	877	4.84	0.66	12	0.02	1030.00	7565.00	8900	20230703	-43.99	4945	20240126	0.81	5710	-12.70	20240117	4945	0.81	20240126	8900	-43.99	20230703	4945	0.81	20240126	1.41	N	009780	500	88 억		203505	N	N	0	N	00	N
16	20240328	100242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	15	2	0.30	13546590	2716	16.44	5030	5030	4975	6480	3490	4985	4987.70	1.16	0	-4	5058	5021	4993	4956	4928	5007	4942	88	1495	500	3090	10	1	17600000	880	4.85	0.66	12	0.02	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.41	N	009780	500	88 억		203505	N	N	0	N	00	N
17	20240328	090242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	45	2	0.90	236410	47	0.28	5030	5030	5030	6480	3490	4985	5030.00	1.16	0	-4	5058	5021	4993	4956	4928	5007	4942	88	1495	500	3090	10	1	17600000	885	4.88	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.41	N	009780	500	88 억		203505	N	N	0	N	00	N
18	20240327	160241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	-35	5	-0.70	82334485	16515	238.93	5020	5030	4965	6520	3520	5020	4985.45	1.15	0	374	5053	5036	5003	4986	4953	5045	4995	88	1500	500	3110	5	1	17600000	877	4.84	0.66	12	0.09	1030.00	7565.00	8900	20230703	-43.99	4945	20240126	0.81	5710	-12.70	20240117	4945	0.81	20240126	8900	-43.99	20230703	4945	0.81	20240126	1.42	N	009780	500	88 억		203131	N	N	0	N	00	N
19	20240327	150239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-30	5	-0.60	75940675	15233	220.38	5020	5030	4965	6520	3520	5020	4985.27	1.15	0	244	5053	5036	5003	4986	4953	5045	4995	88	1500	500	3110	5	1	17600000	878	4.84	0.66	12	0.09	1030.00	7565.00	8900	20230703	-43.93	4945	20240126	0.91	5710	-12.61	20240117	4945	0.91	20240126	8900	-43.93	20230703	4945	0.91	20240126	1.42	N	009780	500	88 억		203131	N	N	0	N	00	N
20	20240327	140242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	-55	5	-1.10	69919390	14025	202.91	5020	5030	4965	6520	3520	5020	4985.34	1.15	0	84	5053	5036	5003	4986	4953	5045	4995	88	1500	500	3110	5	1	17600000	874	4.82	0.66	12	0.08	1030.00	7565.00	8900	20230703	-44.21	4945	20240126	0.40	5710	-13.05	20240117	4945	0.40	20240126	8900	-44.21	20230703	4945	0.40	20240126	1.42	N	009780	500	88 억		203131	N	N	0	N	00	N
21	20240327	130242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-10	5	-0.20	13849135	2764	39.99	5020	5030	4990	6520	3520	5020	5010.54	1.15	0	264	5053	5036	5003	4986	4953	5045	4995	88	1500	500	3110	10	1	17600000	882	4.86	0.66	12	0.02	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.42	N	009780	500	88 억		203131	N	N	0	N	00	N
22	20240327	120241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-20	5	-0.40	11019685	2199	31.81	5020	5030	4990	6520	3520	5020	5011.23	1.15	0	74	5053	5036	5003	4986	4953	5045	4995	88	1500	500	3110	10	1	17600000	880	4.85	0.66	12	0.01	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.42	N	009780	500	88 억		203131	N	N	0	N	00	N
23	20240327	110241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-10	5	-0.20	8988915	1793	25.94	5020	5030	4990	6520	3520	5020	5013.34	1.15	0	64	5053	5036	5003	4986	4953	5045	4995	88	1500	500	3110	10	1	17600000	882	4.86	0.66	12	0.01	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.42	N	009780	500	88 억		203131	N	N	0	N	00	N
24	20240327	100238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	0	3	0.00	4124805	824	11.92	5020	5020	4990	6520	3520	5020	5005.83	1.15	0	86	5053	5036	5003	4986	4953	5045	4995	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.42	N	009780	500	88 억		203131	N	N	0	N	00	N
25	20240327	090243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	0	3	0.00	361440	72	1.04	5020	5020	5020	6520	3520	5020	5020.00	1.15	0	-18	5053	5036	5003	4986	4953	5045	4995	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.42	N	009780	500	88 억		203131	N	N	0	N	00	N
26	20240326	160240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	40	2	0.80	33495900	6703	60.20	5010	5020	4970	6470	3490	4980	4997.15	1.15	0	19	5040	5010	4990	4960	4940	5000	4950	88	1490	500	3080	10	1	17600000	884	4.87	0.66	12	0.04	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.42	N	009780	500	88 억		203112	N	N	0	N	00	N
27	20240326	150239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	30	2	0.60	29811650	5968	53.60	5010	5010	4970	6470	3490	4980	4995.25	1.15	0	17	5040	5010	4990	4960	4940	5000	4950	88	1490	500	3080	10	1	17600000	882	4.86	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.42	N	009780	500	88 억		203112	N	N	0	N	00	N
28	20240326	140238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	15	2	0.30	25680930	5141	46.17	5010	5010	4970	6470	3490	4980	4995.32	1.15	0	-16	5040	5010	4990	4960	4940	5000	4950	88	1490	500	3080	5	1	17600000	879	4.85	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.88	4945	20240126	1.01	5710	-12.52	20240117	4945	1.01	20240126	8900	-43.88	20230703	4945	1.01	20240126	1.42	N	009780	500	88 억		203112	N	N	0	N	00	N
29	20240326	130237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	20	2	0.40	23815530	4768	42.82	5010	5010	4970	6470	3490	4980	4994.87	1.15	0	-16	5040	5010	4990	4960	4940	5000	4950	88	1490	500	3080	10	1	17600000	880	4.85	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.42	N	009780	500	88 억		203112	N	N	0	N	00	N
30	20240326	120238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	20	2	0.40	22745535	4554	40.90	5010	5010	4970	6470	3490	4980	4994.63	1.15	0	-16	5040	5010	4990	4960	4940	5000	4950	88	1490	500	3080	10	1	17600000	880	4.85	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.42	N	009780	500	88 억		203112	N	N	0	N	00	N
31	20240326	110234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	30	2	0.60	15007970	3005	26.99	5010	5010	4970	6470	3490	4980	4994.33	1.15	0	-16	5040	5010	4990	4960	4940	5000	4950	88	1490	500	3080	10	1	17600000	882	4.86	0.66	12	0.02	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.42	N	009780	500	88 억		203112	N	N	0	N	00	N
32	20240326	100238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	20	2	0.40	5103060	1024	9.20	5010	5010	4970	6470	3490	4980	4983.46	1.15	0	0	5040	5010	4990	4960	4940	5000	4950	88	1490	500	3080	10	1	17600000	880	4.85	0.66	12	0.01	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.42	N	009780	500	88 억		203112	N	N	0	N	00	N
33	20240326	090237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	30	2	0.60	150300	30	0.27	5010	5010	5010	6470	3490	4980	5010.00	1.15	0	0	5040	5010	4990	4960	4940	5000	4950	88	1490	500	3080	10	1	17600000	882	4.86	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.42	N	009780	500	88 억		203112	N	N	0	N	00	N
34	20240325	160243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-40	5	-0.80	54651085	10969	59.52	5020	5020	4970	6520	3520	5020	4982.32	1.15	0	-99	5080	5050	5010	4980	4940	5030	4960	88	1500	500	3110	5	1	17600000	876	4.83	0.66	12	0.06	1030.00	7565.00	8900	20230703	-44.04	4945	20240126	0.71	5710	-12.78	20240117	4945	0.71	20240126	8900	-44.04	20230703	4945	0.71	20240126	1.43	N	009780	500	88 억		203211	N	N	0	N	00	N
35	20240325	150245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	-45	5	-0.90	51230325	10282	55.79	5020	5020	4970	6520	3520	5020	4982.53	1.15	0	-59	5080	5050	5010	4980	4940	5030	4960	88	1500	500	3110	5	1	17600000	876	4.83	0.66	12	0.06	1030.00	7565.00	8900	20230703	-44.10	4945	20240126	0.61	5710	-12.87	20240117	4945	0.61	20240126	8900	-44.10	20230703	4945	0.61	20240126	1.43	N	009780	500	88 억		203211	N	N	0	N	00	N
36	20240325	140245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	-35	5	-0.70	42417750	8513	46.19	5020	5020	4970	6520	3520	5020	4982.70	1.15	0	-59	5080	5050	5010	4980	4940	5030	4960	88	1500	500	3110	5	1	17600000	877	4.84	0.66	12	0.05	1030.00	7565.00	8900	20230703	-43.99	4945	20240126	0.81	5710	-12.70	20240117	4945	0.81	20240126	8900	-43.99	20230703	4945	0.81	20240126	1.43	N	009780	500	88 억		203211	N	N	0	N	00	N
37	20240325	130245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-30	5	-0.60	22840025	4579	24.85	5020	5020	4975	6520	3520	5020	4987.99	1.15	0	-59	5080	5050	5010	4980	4940	5030	4960	88	1500	500	3110	5	1	17600000	878	4.84	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.93	4945	20240126	0.91	5710	-12.61	20240117	4945	0.91	20240126	8900	-43.93	20230703	4945	0.91	20240126	1.43	N	009780	500	88 억		203211	N	N	0	N	00	N
38	20240325	120250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-30	5	-0.60	21981745	4407	23.91	5020	5020	4975	6520	3520	5020	4987.92	1.15	0	-59	5080	5050	5010	4980	4940	5030	4960	88	1500	500	3110	5	1	17600000	878	4.84	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.93	4945	20240126	0.91	5710	-12.61	20240117	4945	0.91	20240126	8900	-43.93	20230703	4945	0.91	20240126	1.43	N	009780	500	88 억		203211	N	N	0	N	00	N
39	20240325	110246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-20	5	-0.40	19196125	3849	20.89	5020	5020	4975	6520	3520	5020	4987.30	1.15	0	131	5080	5050	5010	4980	4940	5030	4960	88	1500	500	3110	10	1	17600000	880	4.85	0.66	12	0.02	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.43	N	009780	500	88 억		203211	N	N	0	N	00	N
40	20240325	100244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-25	5	-0.50	15853410	3180	17.26	5020	5020	4975	6520	3520	5020	4985.35	1.15	0	133	5080	5050	5010	4980	4940	5030	4960	88	1500	500	3110	5	1	17600000	879	4.85	0.66	12	0.02	1030.00	7565.00	8900	20230703	-43.88	4945	20240126	1.01	5710	-12.52	20240117	4945	1.01	20240126	8900	-43.88	20230703	4945	1.01	20240126	1.43	N	009780	500	88 억		203211	N	N	0	N	00	N
41	20240325	090248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-20	5	-0.40	697640	139	0.75	5020	5020	5000	6520	3520	5020	5018.99	1.15	0	-9	5080	5050	5010	4980	4940	5030	4960	88	1500	500	3110	10	1	17600000	880	4.85	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.43	N	009780	500	88 억		203211	N	N	0	N	00	N
42	20240322	160244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	0	3	0.00	92027110	18429	81.70	5030	5040	4970	6520	3520	5020	4993.60	1.15	0	100	5076	5047	5011	4982	4946	5062	4997	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.10	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.43	N	009780	500	88 억		203046	N	N	0	N	00	N
43	20240322	150247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	0	3	0.00	89010120	17828	79.03	5030	5040	4970	6520	3520	5020	4992.71	1.15	0	103	5076	5047	5011	4982	4946	5062	4997	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.10	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.43	N	009780	500	88 억		203046	N	N	0	N	00	N
44	20240322	140245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	-45	5	-0.90	82454260	16517	73.22	5030	5040	4970	6520	3520	5020	4992.08	1.15	0	-81	5076	5047	5011	4982	4946	5062	4997	88	1500	500	3110	5	1	17600000	876	4.83	0.66	12	0.09	1030.00	7565.00	8900	20230703	-44.10	4945	20240126	0.61	5710	-12.87	20240117	4945	0.61	20240126	8900	-44.10	20230703	4945	0.61	20240126	1.43	N	009780	500	88 억		203046	N	N	0	N	00	N
45	20240322	130244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-20	5	-0.40	61550495	12327	54.65	5030	5040	4970	6520	3520	5020	4993.14	1.15	0	-81	5076	5047	5011	4982	4946	5062	4997	88	1500	500	3110	10	1	17600000	880	4.85	0.66	12	0.07	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.43	N	009780	500	88 억		203046	N	N	0	N	00	N
46	20240322	120244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-30	5	-0.60	49935535	9995	44.31	5030	5040	4985	6520	3520	5020	4996.05	1.15	0	-78	5076	5047	5011	4982	4946	5062	4997	88	1500	500	3110	5	1	17600000	878	4.84	0.66	12	0.06	1030.00	7565.00	8900	20230703	-43.93	4945	20240126	0.91	5710	-12.61	20240117	4945	0.91	20240126	8900	-43.93	20230703	4945	0.91	20240126	1.43	N	009780	500	88 억		203046	N	N	0	N	00	N
47	20240322	110245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	0	3	0.00	32138220	6427	28.49	5030	5040	4990	6520	3520	5020	5000.50	1.15	0	-78	5076	5047	5011	4982	4946	5062	4997	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.04	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.43	N	009780	500	88 억		203046	N	N	0	N	00	N
48	20240322	100246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	0	3	0.00	9892970	1976	8.76	5030	5040	4995	6520	3520	5020	5006.56	1.15	0	-78	5076	5047	5011	4982	4946	5062	4997	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.01	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.43	N	009780	500	88 억		203046	N	N	0	N	00	N
49	20240322	090244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-25	5	-0.50	2122290	422	1.87	5030	5030	4995	6520	3520	5020	5029.12	1.15	0	-70	5076	5047	5011	4982	4946	5062	4997	88	1500	500	3110	5	1	17600000	879	4.85	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.88	4945	20240126	1.01	5710	-12.52	20240117	4945	1.01	20240126	8900	-43.88	20230703	4945	1.01	20240126	1.43	N	009780	500	88 억		203046	N	N	0	N	00	N
50	20240321	160243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	10	2	0.20	112819920	22558	546.07	4995	5040	4975	6510	3510	5010	5001.33	1.15	0	1263	5043	5026	5013	4996	4983	5035	5005	88	1500	500	3100	10	1	17600000	884	4.87	0.66	12	0.13	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.43	N	009780	500	88 억		201847	N	N	0	N	00	N
51	20240321	150243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	10	2	0.20	109442580	21885	529.77	4995	5040	4975	6510	3510	5010	5000.80	1.15	0	785	5043	5026	5013	4996	4983	5035	5005	88	1500	500	3100	10	1	17600000	884	4.87	0.66	12	0.12	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.43	N	009780	500	88 억		201847	N	N	0	N	00	N
52	20240321	140243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	20	2	0.40	105723360	21144	511.84	4995	5040	4975	6510	3510	5010	5000.16	1.15	0	690	5043	5026	5013	4996	4983	5035	5005	88	1500	500	3100	10	1	17600000	885	4.88	0.66	12	0.12	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.43	N	009780	500	88 억		201847	N	N	0	N	00	N
53	20240321	130241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	0	3	0.00	100388730	20082	486.13	4995	5040	4975	6510	3510	5010	4998.94	1.15	0	424	5043	5026	5013	4996	4983	5035	5005	88	1500	500	3100	10	1	17600000	882	4.86	0.66	12	0.11	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.43	N	009780	500	88 억		201847	N	N	0	N	00	N
54	20240321	120242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	0	3	0.00	73124490	14654	354.73	4995	5020	4975	6510	3510	5010	4990.07	1.15	0	-110	5043	5026	5013	4996	4983	5035	5005	88	1500	500	3100	10	1	17600000	882	4.86	0.66	12	0.08	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.43	N	009780	500	88 억		201847	N	N	0	N	00	N
55	20240321	110243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-20	5	-0.40	48287365	9671	234.11	4995	5020	4980	6510	3510	5010	4993.01	1.15	0	-576	5043	5026	5013	4996	4983	5035	5005	88	1500	500	3100	5	1	17600000	878	4.84	0.66	12	0.05	1030.00	7565.00	8900	20230703	-43.93	4945	20240126	0.91	5710	-12.61	20240117	4945	0.91	20240126	8900	-43.93	20230703	4945	0.91	20240126	1.43	N	009780	500	88 억		201847	N	N	0	N	00	N
56	20240321	100243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	10	2	0.20	17440560	3489	84.46	4995	5020	4995	6510	3510	5010	4998.73	1.15	0	338	5043	5026	5013	4996	4983	5035	5005	88	1500	500	3100	10	1	17600000	884	4.87	0.66	12	0.02	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.43	N	009780	500	88 억		201847	N	N	0	N	00	N
57	20240321	090244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-15	5	-0.30	7003090	1402	33.94	4995	5020	4995	6510	3510	5010	4995.07	1.15	0	86	5043	5026	5013	4996	4983	5035	5005	88	1500	500	3100	5	1	17600000	879	4.85	0.66	12	0.01	1030.00	7565.00	8900	20230703	-43.88	4945	20240126	1.01	5710	-12.52	20240117	4945	1.01	20240126	8900	-43.88	20230703	4945	1.01	20240126	1.43	N	009780	500	88 억		201847	N	N	0	N	00	N
58	20240320	160241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-10	5	-0.20	20661880	4130	53.97	5000	5030	5000	6520	3520	5020	5002.88	1.15	0	-115	5063	5041	5018	4996	4973	5030	4985	88	1500	500	3110	10	1	17600000	882	4.86	0.66	12	0.02	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.43	N	009780	500	88 억		201962	N	N	0	N	00	N
59	20240320	150242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-20	5	-0.40	20481500	4094	53.50	5000	5030	5000	6520	3520	5020	5002.81	1.15	0	-129	5063	5041	5018	4996	4973	5030	4985	88	1500	500	3110	10	1	17600000	880	4.85	0.66	12	0.02	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.43	N	009780	500	88 억		201962	N	N	0	N	00	N
60	20240320	140244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	10	2	0.20	11399970	2278	29.77	5000	5030	5000	6520	3520	5020	5004.38	1.15	0	-59	5063	5041	5018	4996	4973	5030	4985	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.01	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.43	N	009780	500	88 억		201962	N	N	0	N	00	N
61	20240320	130245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	10	2	0.20	11224890	2243	29.31	5000	5030	5000	6520	3520	5020	5004.41	1.15	0	-59	5063	5041	5018	4996	4973	5030	4985	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.01	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.43	N	009780	500	88 억		201962	N	N	0	N	00	N
62	20240320	120243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	10	2	0.20	6463680	1291	16.87	5000	5030	5000	6520	3520	5020	5006.72	1.15	0	-59	5063	5041	5018	4996	4973	5030	4985	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.01	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.43	N	009780	500	88 억		201962	N	N	0	N	00	N
63	20240320	110242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-20	5	-0.40	5726020	1144	14.95	5000	5030	5000	6520	3520	5020	5005.26	1.15	0	-59	5063	5041	5018	4996	4973	5030	4985	88	1500	500	3110	10	1	17600000	880	4.85	0.66	12	0.01	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.43	N	009780	500	88 억		201962	N	N	0	N	00	N
64	20240320	100241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	10	2	0.20	1898800	379	4.95	5000	5030	5000	6520	3520	5020	5010.03	1.15	0	-59	5063	5041	5018	4996	4973	5030	4985	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.43	N	009780	500	88 억		201962	N	N	0	N	00	N
65	20240320	090240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-20	5	-0.40	380000	76	0.99	5000	5000	5000	6520	3520	5020	5000.00	1.15	0	-11	5063	5041	5018	4996	4973	5030	4985	88	1500	500	3110	10	1	17600000	880	4.85	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.43	N	009780	500	88 억		201962	N	N	0	N	00	N
66	20240319	160241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-10	5	-0.20	38280020	7652	61.51	5040	5040	4995	6530	3530	5030	5002.62	1.14	0	1541	5070	5050	5020	5000	4970	5060	5010	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.04	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.44	N	009780	500	88 억		200421	N	N	0	N	00	N
67	20240319	150242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-10	5	-0.20	29762525	5950	47.83	5040	5040	4995	6530	3530	5030	5002.11	1.14	0	1546	5070	5050	5020	5000	4970	5060	5010	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.44	N	009780	500	88 억		200421	N	N	0	N	00	N
68	20240319	140242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-10	5	-0.20	29220285	5842	46.96	5040	5040	4995	6530	3530	5030	5001.76	1.14	0	1546	5070	5050	5020	5000	4970	5060	5010	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.44	N	009780	500	88 억		200421	N	N	0	N	00	N
69	20240319	130229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-30	5	-0.60	27153225	5429	43.64	5040	5040	4995	6530	3530	5030	5001.52	1.14	0	1455	5070	5050	5020	5000	4970	5060	5010	88	1500	500	3110	10	1	17600000	880	4.85	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.44	N	009780	500	88 억		200421	N	N	0	N	00	N
70	20240319	120242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-20	5	-0.40	24193850	4837	38.88	5040	5040	4995	6530	3530	5030	5001.83	1.14	0	1419	5070	5050	5020	5000	4970	5060	5010	88	1500	500	3110	10	1	17600000	882	4.86	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.44	N	009780	500	88 억		200421	N	N	0	N	00	N
71	20240319	110242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-20	5	-0.40	22029530	4405	35.41	5040	5040	4995	6530	3530	5030	5001.03	1.14	0	1419	5070	5050	5020	5000	4970	5060	5010	88	1500	500	3110	10	1	17600000	882	4.86	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.44	N	009780	500	88 억		200421	N	N	0	N	00	N
72	20240319	100242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-35	5	-0.70	18823120	3765	30.27	5040	5040	4995	6530	3530	5030	4999.50	1.14	0	804	5070	5050	5020	5000	4970	5060	5010	88	1500	500	3110	5	1	17600000	879	4.85	0.66	12	0.02	1030.00	7565.00	8900	20230703	-43.88	4945	20240126	1.01	5710	-12.52	20240117	4945	1.01	20240126	8900	-43.88	20230703	4945	1.01	20240126	1.44	N	009780	500	88 억		200421	N	N	0	N	00	N
73	20240319	090242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	0	3	0.00	654200	130	1.05	5040	5040	5030	6530	3530	5030	5032.31	1.14	0	-104	5070	5050	5020	5000	4970	5060	5010	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.44	N	009780	500	88 억		200421	N	N	0	N	00	N
74	20240318	160240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	10	2	0.20	62016015	12398	207.39	5000	5040	4990	6520	3520	5020	5002.10	1.13	0	1274	5073	5046	5023	4996	4973	5035	4985	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.07	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.45	N	009780	500	88 억		199147	N	N	0	N	00	N
75	20240318	150241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	10	2	0.20	55478075	11098	185.65	5000	5040	4990	6520	3520	5020	4998.93	1.13	0	1235	5073	5046	5023	4996	4973	5035	4985	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.06	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.45	N	009780	500	88 억		199147	N	N	0	N	00	N
76	20240318	140240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	0	3	0.00	55221885	11047	184.79	5000	5040	4990	6520	3520	5020	4998.81	1.13	0	1223	5073	5046	5023	4996	4973	5035	4985	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.06	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.45	N	009780	500	88 억		199147	N	N	0	N	00	N
77	20240318	130241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-10	5	-0.20	51008375	10206	170.73	5000	5040	4990	6520	3520	5020	4997.88	1.13	0	793	5073	5046	5023	4996	4973	5035	4985	88	1500	500	3110	10	1	17600000	882	4.86	0.66	12	0.06	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.45	N	009780	500	88 억		199147	N	N	0	N	00	N
78	20240318	120237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-10	5	-0.20	46358695	9276	155.17	5000	5040	4990	6520	3520	5020	4997.70	1.13	0	612	5073	5046	5023	4996	4973	5035	4985	88	1500	500	3110	10	1	17600000	882	4.86	0.66	12	0.05	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.45	N	009780	500	88 억		199147	N	N	0	N	00	N
79	20240318	110241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-30	5	-0.60	27235110	5444	91.07	5000	5040	4990	6520	3520	5020	5002.78	1.13	0	-279	5073	5046	5023	4996	4973	5035	4985	88	1500	500	3110	5	1	17600000	878	4.84	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.93	4945	20240126	0.91	5710	-12.61	20240117	4945	0.91	20240126	8900	-43.93	20230703	4945	0.91	20240126	1.45	N	009780	500	88 억		199147	N	N	0	N	00	N
80	20240318	100240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-10	5	-0.20	13090490	2615	43.74	5000	5040	5000	6520	3520	5020	5005.92	1.13	0	21	5073	5046	5023	4996	4973	5035	4985	88	1500	500	3110	10	1	17600000	882	4.86	0.66	12	0.01	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.45	N	009780	500	88 억		199147	N	N	0	N	00	N
81	20240318	090239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-20	5	-0.40	755000	151	2.53	5000	5000	5000	6520	3520	5020	5000.00	1.13	0	0	5073	5046	5023	4996	4973	5035	4985	88	1500	500	3110	10	1	17600000	880	4.85	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.82	4945	20240126	1.11	5710	-12.43	20240117	4945	1.11	20240126	8900	-43.82	20230703	4945	1.11	20240126	1.45	N	009780	500	88 억		199147	N	N	0	N	00	N
82	20240315	160240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-10	5	-0.20	29987230	5978	49.38	5050	5050	5000	6530	3530	5030	5016.26	1.13	0	-107	5093	5061	5028	4996	4963	5045	4980	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.44	N	009780	500	88 억		199254	N	N	0	N	00	N
83	20240315	150225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-10	5	-0.20	27815030	5545	45.80	5050	5050	5000	6530	3530	5030	5016.24	1.13	0	-99	5093	5061	5028	4996	4963	5045	4980	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.44	N	009780	500	88 억		199254	N	N	0	N	00	N
84	20240315	140227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-20	5	-0.40	26757250	5334	44.06	5050	5050	5000	6530	3530	5030	5016.36	1.13	0	-103	5093	5061	5028	4996	4963	5045	4980	88	1500	500	3110	10	1	17600000	882	4.86	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.44	N	009780	500	88 억		199254	N	N	0	N	00	N
85	20240315	130238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	0	3	0.00	24202640	4825	39.86	5050	5050	5000	6530	3530	5030	5016.09	1.13	0	-125	5093	5061	5028	4996	4963	5045	4980	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.44	N	009780	500	88 억		199254	N	N	0	N	00	N
86	20240315	120239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-20	5	-0.40	21576590	4302	35.54	5050	5050	5000	6530	3530	5030	5015.48	1.13	0	-121	5093	5061	5028	4996	4963	5045	4980	88	1500	500	3110	10	1	17600000	882	4.86	0.66	12	0.02	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.44	N	009780	500	88 억		199254	N	N	0	N	00	N
87	20240315	110238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	0	3	0.00	20964210	4180	34.53	5050	5050	5000	6530	3530	5030	5015.36	1.13	0	-114	5093	5061	5028	4996	4963	5045	4980	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.02	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.44	N	009780	500	88 억		199254	N	N	0	N	00	N
88	20240315	100239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	20	2	0.40	18021620	3594	29.69	5050	5050	5000	6530	3530	5030	5014.36	1.13	0	-196	5093	5061	5028	4996	4963	5045	4980	88	1500	500	3110	10	1	17600000	889	4.90	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.44	N	009780	500	88 억		199254	N	N	0	N	00	N
89	20240315	090239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	20	2	0.40	136350	27	0.22	5050	5050	5050	6530	3530	5030	5050.00	1.13	0	-4	5093	5061	5028	4996	4963	5045	4980	88	1500	500	3110	10	1	17600000	889	4.90	0.67	12	0.00	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.44	N	009780	500	88 억		199254	N	N	0	N	00	N
90	20240314	160236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	0	3	0.00	60219375	12007	144.18	5040	5060	4995	6530	3530	5030	5015.36	1.13	0	869	5096	5062	5036	5002	4976	5050	4990	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.07	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.44	N	009780	500	88 억		198385	N	N	0	N	00	N
91	20240314	150238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	0	3	0.00	56864585	11339	136.16	5040	5060	4995	6530	3530	5030	5014.96	1.13	0	769	5096	5062	5036	5002	4976	5050	4990	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.06	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.44	N	009780	500	88 억		198385	N	N	0	N	00	N
92	20240314	140237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-10	5	-0.20	52985885	10568	126.90	5040	5060	4995	6530	3530	5030	5013.80	1.13	0	566	5096	5062	5036	5002	4976	5050	4990	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.06	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.44	N	009780	500	88 억		198385	N	N	0	N	00	N
93	20240314	130237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	0	3	0.00	41835795	8349	100.25	5040	5060	4995	6530	3530	5030	5010.87	1.13	0	-458	5096	5062	5036	5002	4976	5050	4990	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.05	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.44	N	009780	500	88 억		198385	N	N	0	N	00	N
94	20240314	120237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	0	3	0.00	41453515	8273	99.34	5040	5060	4995	6530	3530	5030	5010.70	1.13	0	-458	5096	5062	5036	5002	4976	5050	4990	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.05	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.44	N	009780	500	88 억		198385	N	N	0	N	00	N
95	20240314	110238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	0	3	0.00	37277915	7440	89.34	5040	5060	4995	6530	3530	5030	5010.47	1.13	0	-458	5096	5062	5036	5002	4976	5050	4990	88	1500	500	3110	10	1	17600000	885	4.88	0.66	12	0.04	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.44	N	009780	500	88 억		198385	N	N	0	N	00	N
96	20240314	100238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-10	5	-0.20	12404340	2476	29.73	5040	5060	5000	6530	3530	5030	5009.83	1.13	0	-461	5096	5062	5036	5002	4976	5050	4990	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.01	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.44	N	009780	500	88 억		198385	N	N	0	N	00	N
97	20240314	090236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-10	5	-0.20	211640	42	0.50	5040	5040	5020	6530	3530	5030	5039.05	1.13	0	-5	5096	5062	5036	5002	4976	5050	4990	88	1500	500	3110	10	1	17600000	884	4.87	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.44	N	009780	500	88 억		198385	N	N	0	N	00	N
98	20240313	160237	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5030	-20	5	-0.40	41866100	8328	33.92	5070	5070	5010	6560	3540	5050	5027.15	1.13	0	-1299	5110	5080	5040	5010	4970	5060	4990	88	1510	500	3130	10	1	17600000	885	4.88	0.66	12	0.05	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.45	N	009780	500	88 억		199684	N	N	0	N	00	N
99	20240313	150235	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5020	-30	5	-0.59	40107560	7979	32.50	5070	5070	5010	6560	3540	5050	5026.64	1.13	0	-1299	5110	5080	5040	5010	4970	5060	4990	88	1510	500	3130	10	1	17600000	884	4.87	0.66	12	0.05	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.45	N	009780	500	88 억		199684	N	N	0	N	00	N
100	20240313	140237	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5040	-10	5	-0.20	36987260	7358	29.97	5070	5070	5010	6560	3540	5050	5026.81	1.13	0	-1299	5110	5080	5040	5010	4970	5060	4990	88	1510	500	3130	10	1	17600000	887	4.89	0.67	12	0.04	1030.00	7565.00	8900	20230703	-43.37	4945	20240126	1.92	5710	-11.73	20240117	4945	1.92	20240126	8900	-43.37	20230703	4945	1.92	20240126	1.45	N	009780	500	88 억		199684	N	N	0	N	00	N
101	20240313	130238	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5020	-30	5	-0.59	30081790	5986	24.38	5070	5070	5010	6560	3540	5050	5025.36	1.13	0	-685	5110	5080	5040	5010	4970	5060	4990	88	1510	500	3130	10	1	17600000	884	4.87	0.66	12	0.03	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.45	N	009780	500	88 억		199684	N	N	0	N	00	N
102	20240313	120235	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5040	-10	5	-0.20	19950790	3975	16.19	5070	5070	5010	6560	3540	5050	5019.07	1.13	0	-302	5110	5080	5040	5010	4970	5060	4990	88	1510	500	3130	10	1	17600000	887	4.89	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.37	4945	20240126	1.92	5710	-11.73	20240117	4945	1.92	20240126	8900	-43.37	20230703	4945	1.92	20240126	1.45	N	009780	500	88 억		199684	N	N	0	N	00	N
103	20240313	110236	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5010	-40	5	-0.79	14276440	2843	11.58	5070	5070	5010	6560	3540	5050	5021.61	1.13	0	-302	5110	5080	5040	5010	4970	5060	4990	88	1510	500	3130	10	1	17600000	882	4.86	0.66	12	0.02	1030.00	7565.00	8900	20230703	-43.71	4945	20240126	1.31	5710	-12.26	20240117	4945	1.31	20240126	8900	-43.71	20230703	4945	1.31	20240126	1.45	N	009780	500	88 억		199684	N	N	0	N	00	N
104	20240313	100236	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5030	-20	5	-0.40	3910770	777	3.16	5070	5070	5010	6560	3540	5050	5033.17	1.13	0	-188	5110	5080	5040	5010	4970	5060	4990	88	1510	500	3130	10	1	17600000	885	4.88	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.45	N	009780	500	88 억		199684	N	N	0	N	00	N
105	20240313	090235	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5050	0	3	0.00	1244530	246	1.00	5070	5070	5050	6560	3540	5050	5059.07	1.13	0	-149	5110	5080	5040	5010	4970	5060	4990	88	1510	500	3130	10	1	17600000	889	4.90	0.67	12	0.00	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.45	N	009780	500	88 억		199684	N	N	0	N	00	N
106	20240312	160233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-10	5	-0.20	123357120	24552	287.09	5070	5070	5000	6570	3550	5060	5024.27	1.14	0	-715	5106	5082	5046	5022	4986	5090	5030	88	1510	500	3130	10	1	17600000	889	4.90	0.67	12	0.14	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.45	N	009780	500	88 억		200396	N	N	0	N	00	N
107	20240312	150233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-10	5	-0.20	121732790	24230	283.33	5070	5070	5000	6570	3550	5060	5024.05	1.14	0	-695	5106	5082	5046	5022	4986	5090	5030	88	1510	500	3130	10	1	17600000	889	4.90	0.67	12	0.14	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.45	N	009780	500	88 억		200396	N	N	0	N	00	N
108	20240312	140231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-40	5	-0.79	110445950	21986	257.09	5070	5070	5000	6570	3550	5060	5023.47	1.14	0	783	5106	5082	5046	5022	4986	5090	5030	88	1510	500	3130	10	1	17600000	884	4.87	0.66	12	0.12	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.45	N	009780	500	88 억		200396	N	N	0	N	00	N
109	20240312	130227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-20	5	-0.40	99794330	19859	232.21	5070	5070	5000	6570	3550	5060	5025.14	1.14	0	776	5106	5082	5046	5022	4986	5090	5030	88	1510	500	3130	10	1	17600000	887	4.89	0.67	12	0.11	1030.00	7565.00	8900	20230703	-43.37	4945	20240126	1.92	5710	-11.73	20240117	4945	1.92	20240126	8900	-43.37	20230703	4945	1.92	20240126	1.45	N	009780	500	88 억		200396	N	N	0	N	00	N
110	20240312	120233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-20	5	-0.40	94587780	18819	220.05	5070	5070	5010	6570	3550	5060	5026.19	1.14	0	776	5106	5082	5046	5022	4986	5090	5030	88	1510	500	3130	10	1	17600000	887	4.89	0.67	12	0.11	1030.00	7565.00	8900	20230703	-43.37	4945	20240126	1.92	5710	-11.73	20240117	4945	1.92	20240126	8900	-43.37	20230703	4945	1.92	20240126	1.45	N	009780	500	88 억		200396	N	N	0	N	00	N
111	20240312	110233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-40	5	-0.79	65663990	13052	152.62	5070	5070	5010	6570	3550	5060	5030.95	1.14	0	776	5106	5082	5046	5022	4986	5090	5030	88	1510	500	3130	10	1	17600000	884	4.87	0.66	12	0.07	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.45	N	009780	500	88 억		200396	N	N	0	N	00	N
112	20240312	100232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	46133900	9167	107.19	5070	5070	5010	6570	3550	5060	5032.61	1.14	0	774	5106	5082	5046	5022	4986	5090	5030	88	1510	500	3130	10	1	17600000	891	4.91	0.67	12	0.05	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.45	N	009780	500	88 억		200396	N	N	0	N	00	N
113	20240312	090234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	2682100	530	6.20	5070	5070	5060	6570	3550	5060	5060.57	1.14	0	-205	5106	5082	5046	5022	4986	5090	5030	88	1510	500	3130	10	1	17600000	891	4.91	0.67	12	0.00	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.45	N	009780	500	88 억		200396	N	N	0	N	00	N
114	20240311	160232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	42845280	8512	50.10	5060	5070	5010	6570	3550	5060	5033.44	1.13	0	2013	5146	5102	5046	5002	4946	5075	4975	88	1510	500	3130	10	1	17600000	891	4.91	0.67	12	0.05	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.47	N	009780	500	88 억		198382	N	N	0	N	00	N
115	20240311	150233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	42409980	8426	49.59	5060	5070	5010	6570	3550	5060	5033.23	1.13	0	2013	5146	5102	5046	5002	4946	5075	4975	88	1510	500	3130	10	1	17600000	891	4.91	0.67	12	0.05	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.47	N	009780	500	88 억		198382	N	N	0	N	00	N
116	20240311	140231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	10	2	0.20	39530770	7857	46.24	5060	5070	5010	6570	3550	5060	5031.28	1.13	0	1686	5146	5102	5046	5002	4946	5075	4975	88	1510	500	3130	10	1	17600000	892	4.92	0.67	12	0.04	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.47	N	009780	500	88 억		198382	N	N	0	N	00	N
117	20240311	130233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-10	5	-0.20	25075440	4985	29.34	5060	5070	5010	6570	3550	5060	5030.18	1.13	0	1565	5146	5102	5046	5002	4946	5075	4975	88	1510	500	3130	10	1	17600000	889	4.90	0.67	12	0.03	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.47	N	009780	500	88 억		198382	N	N	0	N	00	N
118	20240311	120234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	24883210	4947	29.12	5060	5070	5010	6570	3550	5060	5029.96	1.13	0	1565	5146	5102	5046	5002	4946	5075	4975	88	1510	500	3130	10	1	17600000	891	4.91	0.67	12	0.03	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.47	N	009780	500	88 억		198382	N	N	0	N	00	N
119	20240311	110232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	24569380	4885	28.75	5060	5060	5010	6570	3550	5060	5029.56	1.13	0	1565	5146	5102	5046	5002	4946	5075	4975	88	1510	500	3130	10	1	17600000	891	4.91	0.67	12	0.03	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.47	N	009780	500	88 억		198382	N	N	0	N	00	N
120	20240311	100231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-10	5	-0.20	20210650	4020	23.66	5060	5060	5010	6570	3550	5060	5027.52	1.13	0	1327	5146	5102	5046	5002	4946	5075	4975	88	1510	500	3130	10	1	17600000	889	4.90	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.47	N	009780	500	88 억		198382	N	N	0	N	00	N
121	20240311	090229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	2737460	541	3.18	5060	5060	5060	6570	3550	5060	5060.00	1.13	0	-105	5146	5102	5046	5002	4946	5075	4975	88	1510	500	3130	10	1	17600000	891	4.91	0.67	12	0.00	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.47	N	009780	500	88 억		198382	N	N	0	N	00	N
122	20240308	160231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	20	2	0.40	79297970	15798	106.58	5090	5090	4990	6550	3530	5040	5019.49	1.14	0	-2272	5093	5066	5043	5016	4993	5055	5005	88	1510	500	3120	10	1	17600000	891	4.91	0.67	12	0.09	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.48	N	009780	500	88 억		200654	N	N	0	N	00	N
123	20240308	150231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	20	2	0.40	78822820	15704	105.95	5090	5090	4990	6550	3530	5040	5019.28	1.14	0	-2250	5093	5066	5043	5016	4993	5055	5005	88	1510	500	3120	10	1	17600000	891	4.91	0.67	12	0.09	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.48	N	009780	500	88 억		200654	N	N	0	N	00	N
124	20240308	140230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-20	5	-0.40	68992620	13748	92.75	5090	5090	4990	6550	3530	5040	5018.38	1.14	0	-2058	5093	5066	5043	5016	4993	5055	5005	88	1510	500	3120	10	1	17600000	884	4.87	0.66	12	0.08	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.48	N	009780	500	88 억		200654	N	N	0	N	00	N
125	20240308	130230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	20	2	0.40	22801780	4529	30.56	5090	5090	5020	6550	3530	5040	5034.62	1.14	0	-353	5093	5066	5043	5016	4993	5055	5005	88	1510	500	3120	10	1	17600000	891	4.91	0.67	12	0.03	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.48	N	009780	500	88 억		200654	N	N	0	N	00	N
126	20240308	120231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	10	2	0.20	20824260	4138	27.92	5090	5090	5020	6550	3530	5040	5032.45	1.14	0	-348	5093	5066	5043	5016	4993	5055	5005	88	1510	500	3120	10	1	17600000	889	4.90	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.48	N	009780	500	88 억		200654	N	N	0	N	00	N
127	20240308	110230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	10	2	0.20	15028350	2985	20.14	5090	5090	5020	6550	3530	5040	5034.62	1.14	0	15	5093	5066	5043	5016	4993	5055	5005	88	1510	500	3120	10	1	17600000	889	4.90	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.48	N	009780	500	88 억		200654	N	N	0	N	00	N
128	20240308	100229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	10	2	0.20	13575020	2696	18.19	5090	5090	5020	6550	3530	5040	5035.24	1.14	0	52	5093	5066	5043	5016	4993	5055	5005	88	1510	500	3120	10	1	17600000	889	4.90	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.48	N	009780	500	88 억		200654	N	N	0	N	00	N
129	20240308	090229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	50	2	0.99	142520	28	0.19	5090	5090	5090	6550	3530	5040	5090.00	1.14	0	-4	5093	5066	5043	5016	4993	5055	5005	88	1510	500	3120	10	1	17600000	896	4.94	0.67	12	0.00	1030.00	7565.00	8900	20230703	-42.81	4945	20240126	2.93	5710	-10.86	20240117	4945	2.93	20240126	8900	-42.81	20230703	4945	2.93	20240126	1.48	N	009780	500	88 억		200654	N	N	0	N	00	N
130	20240307	160230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-30	5	-0.59	74641980	14811	137.01	5070	5070	5020	6590	3550	5070	5039.63	1.14	0	-185	5136	5102	5066	5032	4996	5120	5050	88	1520	500	3140	10	1	17600000	887	4.89	0.67	12	0.08	1030.00	7565.00	8900	20230703	-43.37	4945	20240126	1.92	5710	-11.73	20240117	4945	1.92	20240126	8900	-43.37	20230703	4945	1.92	20240126	1.50	N	009780	500	88 억		200839	N	N	0	N	00	N
131	20240307	150222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-30	5	-0.59	63115070	12522	115.84	5070	5070	5020	6590	3550	5070	5040.33	1.14	0	-163	5136	5102	5066	5032	4996	5120	5050	88	1520	500	3140	10	1	17600000	887	4.89	0.67	12	0.07	1030.00	7565.00	8900	20230703	-43.37	4945	20240126	1.92	5710	-11.73	20240117	4945	1.92	20240126	8900	-43.37	20230703	4945	1.92	20240126	1.50	N	009780	500	88 억		200839	N	N	0	N	00	N
132	20240307	140227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-20	5	-0.39	41853240	8291	76.70	5070	5070	5020	6590	3550	5070	5048.03	1.14	0	-91	5136	5102	5066	5032	4996	5120	5050	88	1520	500	3140	10	1	17600000	889	4.90	0.67	12	0.05	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.50	N	009780	500	88 억		200839	N	N	0	N	00	N
133	20240307	130227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-40	5	-0.79	39598890	7844	72.56	5070	5070	5020	6590	3550	5070	5048.30	1.14	0	19	5136	5102	5066	5032	4996	5120	5050	88	1520	500	3140	10	1	17600000	885	4.88	0.66	12	0.04	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.50	N	009780	500	88 억		200839	N	N	0	N	00	N
134	20240307	120228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-30	5	-0.59	35517500	7033	65.06	5070	5070	5020	6590	3550	5070	5050.12	1.14	0	19	5136	5102	5066	5032	4996	5120	5050	88	1520	500	3140	10	1	17600000	887	4.89	0.67	12	0.04	1030.00	7565.00	8900	20230703	-43.37	4945	20240126	1.92	5710	-11.73	20240117	4945	1.92	20240126	8900	-43.37	20230703	4945	1.92	20240126	1.50	N	009780	500	88 억		200839	N	N	0	N	00	N
135	20240307	110230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-10	5	-0.20	31319470	6199	57.35	5070	5070	5020	6590	3550	5070	5052.34	1.14	0	206	5136	5102	5066	5032	4996	5120	5050	88	1520	500	3140	10	1	17600000	891	4.91	0.67	12	0.04	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.50	N	009780	500	88 억		200839	N	N	0	N	00	N
136	20240307	100231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-30	5	-0.59	13067580	2585	23.91	5070	5070	5040	6590	3550	5070	5055.16	1.14	0	-468	5136	5102	5066	5032	4996	5120	5050	88	1520	500	3140	10	1	17600000	887	4.89	0.67	12	0.01	1030.00	7565.00	8900	20230703	-43.37	4945	20240126	1.92	5710	-11.73	20240117	4945	1.92	20240126	8900	-43.37	20230703	4945	1.92	20240126	1.50	N	009780	500	88 억		200839	N	N	0	N	00	N
137	20240307	090227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-10	5	-0.20	1104450	218	2.02	5070	5070	5060	6590	3550	5070	5066.28	1.14	0	-99	5136	5102	5066	5032	4996	5120	5050	88	1520	500	3140	10	1	17600000	891	4.91	0.67	12	0.00	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.50	N	009780	500	88 억		200839	N	N	0	N	00	N
138	20240306	160227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	10	2	0.20	54485520	10791	103.68	5030	5100	5030	6570	3550	5060	5049.16	1.15	0	-848	5140	5100	5060	5020	4980	5120	5040	88	1510	500	3130	10	1	17600000	892	4.92	0.67	12	0.06	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.51	N	009780	500	88 억		201687	N	N	0	N	00	N
139	20240306	150228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-10	5	-0.20	52660260	10430	100.21	5030	5100	5030	6570	3550	5060	5048.92	1.15	0	-932	5140	5100	5060	5020	4980	5120	5040	88	1510	500	3130	10	1	17600000	889	4.90	0.67	12	0.06	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.51	N	009780	500	88 억		201687	N	N	0	N	00	N
140	20240306	140227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	31115300	6162	59.20	5030	5100	5030	6570	3550	5060	5049.55	1.15	0	-924	5140	5100	5060	5020	4980	5120	5040	88	1510	500	3130	10	1	17600000	891	4.91	0.67	12	0.04	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.51	N	009780	500	88 억		201687	N	N	0	N	00	N
141	20240306	130228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	20	2	0.40	24880390	4930	47.37	5030	5100	5030	6570	3550	5060	5046.73	1.15	0	-381	5140	5100	5060	5020	4980	5120	5040	88	1510	500	3130	10	1	17600000	894	4.93	0.67	12	0.03	1030.00	7565.00	8900	20230703	-42.92	4945	20240126	2.73	5710	-11.03	20240117	4945	2.73	20240126	8900	-42.92	20230703	4945	2.73	20240126	1.51	N	009780	500	88 억		201687	N	N	0	N	00	N
142	20240306	120229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-10	5	-0.20	19491330	3864	37.13	5030	5100	5030	6570	3550	5060	5044.34	1.15	0	-216	5140	5100	5060	5020	4980	5120	5040	88	1510	500	3130	10	1	17600000	889	4.90	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.51	N	009780	500	88 억		201687	N	N	0	N	00	N
143	20240306	110229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	16041590	3181	30.56	5030	5100	5030	6570	3550	5060	5042.94	1.15	0	-212	5140	5100	5060	5020	4980	5120	5040	88	1510	500	3130	10	1	17600000	891	4.91	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.51	N	009780	500	88 억		201687	N	N	0	N	00	N
144	20240306	100226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	5859500	1159	11.14	5030	5100	5030	6570	3550	5060	5055.65	1.15	0	-268	5140	5100	5060	5020	4980	5120	5040	88	1510	500	3130	10	1	17600000	891	4.91	0.67	12	0.01	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.51	N	009780	500	88 억		201687	N	N	0	N	00	N
145	20240306	090228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-30	5	-0.59	2902310	577	5.54	5030	5030	5030	6570	3550	5060	5030.00	1.15	0	-86	5140	5100	5060	5020	4980	5120	5040	88	1510	500	3130	10	1	17600000	885	4.88	0.66	12	0.00	1030.00	7565.00	8900	20230703	-43.48	4945	20240126	1.72	5710	-11.91	20240117	4945	1.72	20240126	8900	-43.48	20230703	4945	1.72	20240126	1.51	N	009780	500	88 억		201687	N	N	0	N	00	N
146	20240305	160226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-20	5	-0.39	52574720	10408	130.48	5050	5100	5020	6600	3560	5080	5051.38	1.15	0	-112	5140	5110	5080	5050	5020	5125	5065	88	1520	500	3140	10	1	17600000	891	4.91	0.67	12	0.06	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.51	N	009780	500	88 억		201799	N	N	0	N	00	N
147	20240305	150229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-60	5	-1.18	47752580	9455	118.53	5050	5100	5020	6600	3560	5080	5050.51	1.15	0	257	5140	5110	5080	5050	5020	5125	5065	88	1520	500	3140	10	1	17600000	884	4.87	0.66	12	0.05	1030.00	7565.00	8900	20230703	-43.60	4945	20240126	1.52	5710	-12.08	20240117	4945	1.52	20240126	8900	-43.60	20230703	4945	1.52	20240126	1.51	N	009780	500	88 억		201799	N	N	0	N	00	N
148	20240305	140224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	0	3	0.00	19393280	3829	48.00	5050	5100	5050	6600	3560	5080	5064.84	1.15	0	65	5140	5110	5080	5050	5020	5125	5065	88	1520	500	3140	10	1	17600000	894	4.93	0.67	12	0.02	1030.00	7565.00	8900	20230703	-42.92	4945	20240126	2.73	5710	-11.03	20240117	4945	2.73	20240126	8900	-42.92	20230703	4945	2.73	20240126	1.51	N	009780	500	88 억		201799	N	N	0	N	00	N
149	20240305	130225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	0	3	0.00	16189310	3198	40.09	5050	5100	5050	6600	3560	5080	5062.32	1.15	0	311	5140	5110	5080	5050	5020	5125	5065	88	1520	500	3140	10	1	17600000	894	4.93	0.67	12	0.02	1030.00	7565.00	8900	20230703	-42.92	4945	20240126	2.73	5710	-11.03	20240117	4945	2.73	20240126	8900	-42.92	20230703	4945	2.73	20240126	1.51	N	009780	500	88 억		201799	N	N	0	N	00	N
150	20240305	120225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-20	5	-0.39	16011510	3163	39.65	5050	5100	5050	6600	3560	5080	5062.13	1.15	0	311	5140	5110	5080	5050	5020	5125	5065	88	1520	500	3140	10	1	17600000	891	4.91	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.51	N	009780	500	88 억		201799	N	N	0	N	00	N
151	20240305	110227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-20	5	-0.39	14894310	2943	36.89	5050	5100	5050	6600	3560	5080	5060.93	1.15	0	311	5140	5110	5080	5050	5020	5125	5065	88	1520	500	3140	10	1	17600000	891	4.91	0.67	12	0.02	1030.00	7565.00	8900	20230703	-43.15	4945	20240126	2.33	5710	-11.38	20240117	4945	2.33	20240126	8900	-43.15	20230703	4945	2.33	20240126	1.51	N	009780	500	88 억		201799	N	N	0	N	00	N
152	20240305	100225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-10	5	-0.20	10578210	2091	26.21	5050	5100	5050	6600	3560	5080	5058.92	1.15	0	-156	5140	5110	5080	5050	5020	5125	5065	88	1520	500	3140	10	1	17600000	892	4.92	0.67	12	0.01	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.51	N	009780	500	88 억		201799	N	N	0	N	00	N
153	20240305	090226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-30	5	-0.59	3999600	792	9.93	5050	5050	5050	6600	3560	5080	5050.00	1.15	0	-116	5140	5110	5080	5050	5020	5125	5065	88	1520	500	3140	10	1	17600000	889	4.90	0.67	12	0.00	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.51	N	009780	500	88 억		201799	N	N	0	N	00	N
154	20240304	160225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	10	2	0.20	40421490	7977	56.81	5070	5110	5050	6590	3550	5070	5067.25	1.15	0	-1059	5150	5110	5080	5040	5010	5095	5025	88	1520	500	3140	10	1	17600000	894	4.93	0.67	12	0.05	1030.00	7565.00	8900	20230703	-42.92	4945	20240126	2.73	5710	-11.03	20240117	4945	2.73	20240126	8900	-42.92	20230703	4945	2.73	20240126	1.52	N	009780	500	88 억		202858	N	N	0	N	00	N
155	20240304	150224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	0	3	0.00	24344600	4801	34.19	5070	5110	5050	6590	3550	5070	5070.74	1.15	0	-301	5150	5110	5080	5040	5010	5095	5025	88	1520	500	3140	10	1	17600000	892	4.92	0.67	12	0.03	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.52	N	009780	500	88 억		202858	N	N	0	N	00	N
156	20240304	140215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	20	2	0.39	21312310	4202	29.93	5070	5110	5050	6590	3550	5070	5071.94	1.15	0	-209	5150	5110	5080	5040	5010	5095	5025	88	1520	500	3140	10	1	17600000	896	4.94	0.67	12	0.02	1030.00	7565.00	8900	20230703	-42.81	4945	20240126	2.93	5710	-10.86	20240117	4945	2.93	20240126	8900	-42.81	20230703	4945	2.93	20240126	1.52	N	009780	500	88 억		202858	N	N	0	N	00	N
157	20240304	130224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	10	2	0.20	18380910	3624	25.81	5070	5110	5050	6590	3550	5070	5072.00	1.15	0	-209	5150	5110	5080	5040	5010	5095	5025	88	1520	500	3140	10	1	17600000	894	4.93	0.67	12	0.02	1030.00	7565.00	8900	20230703	-42.92	4945	20240126	2.73	5710	-11.03	20240117	4945	2.73	20240126	8900	-42.92	20230703	4945	2.73	20240126	1.52	N	009780	500	88 억		202858	N	N	0	N	00	N
158	20240304	120217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	20	2	0.39	18024710	3554	25.31	5070	5110	5050	6590	3550	5070	5071.67	1.15	0	-204	5150	5110	5080	5040	5010	5095	5025	88	1520	500	3140	10	1	17600000	896	4.94	0.67	12	0.02	1030.00	7565.00	8900	20230703	-42.81	4945	20240126	2.93	5710	-10.86	20240117	4945	2.93	20240126	8900	-42.81	20230703	4945	2.93	20240126	1.52	N	009780	500	88 억		202858	N	N	0	N	00	N
159	20240304	110223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	20	2	0.39	17285790	3409	24.28	5070	5110	5050	6590	3550	5070	5070.63	1.15	0	-195	5150	5110	5080	5040	5010	5095	5025	88	1520	500	3140	10	1	17600000	896	4.94	0.67	12	0.02	1030.00	7565.00	8900	20230703	-42.81	4945	20240126	2.93	5710	-10.86	20240117	4945	2.93	20240126	8900	-42.81	20230703	4945	2.93	20240126	1.52	N	009780	500	88 억		202858	N	N	0	N	00	N
160	20240304	100223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-20	5	-0.39	12141880	2398	17.08	5070	5110	5050	6590	3550	5070	5063.34	1.15	0	-37	5150	5110	5080	5040	5010	5095	5025	88	1520	500	3140	10	1	17600000	889	4.90	0.67	12	0.01	1030.00	7565.00	8900	20230703	-43.26	4945	20240126	2.12	5710	-11.56	20240117	4945	2.12	20240126	8900	-43.26	20230703	4945	2.12	20240126	1.52	N	009780	500	88 억		202858	N	N	0	N	00	N
161	20240304	090224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	0	3	0.00	679380	134	0.95	5070	5070	5070	6590	3550	5070	5070.00	1.15	0	-19	5150	5110	5080	5040	5010	5095	5025	88	1520	500	3140	10	1	17600000	892	4.92	0.67	12	0.00	1030.00	7565.00	8900	20230703	-43.03	4945	20240126	2.53	5710	-11.21	20240117	4945	2.53	20240126	8900	-43.03	20230703	4945	2.53	20240126	1.52	N	009780	500	88 억		202858	N	N	0	N	00	N