KissMeData/018120/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	160324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	90	2	0.60	11697810	778	62.54	15010	15190	14990	19560	10540	15050	15035.75	0.66	0	-118	15263	15156	15083	14976	14903	15120	14940	35	4510	500	10830	10	1	6621120	1002	16.42	1.31	12	0.01	922.00	11560.00	19510	20230413	-22.40	13180	20230726	14.87	16100	-5.96	20240102	14990	1.00	20240329	19510	-22.40	20230413	13180	14.87	20230726	0.09	N	018120	500	35 억		43495	N	N	0	N	00	N
3	20240329	150327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	-10	5	-0.07	10761910	716	57.56	15010	15190	14990	19560	10540	15050	15030.60	0.66	0	-95	15263	15156	15083	14976	14903	15120	14940	35	4510	500	10830	10	1	6621120	996	16.31	1.30	12	0.01	922.00	11560.00	19510	20230413	-22.91	13180	20230726	14.11	16100	-6.58	20240102	14990	0.33	20240329	19510	-22.91	20230413	13180	14.11	20230726	0.09	N	018120	500	35 억		43495	N	N	0	N	00	N
4	20240329	140323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15020	-30	5	-0.20	8133380	541	43.49	15010	15190	14990	19560	10540	15050	15033.97	0.66	0	-60	15263	15156	15083	14976	14903	15120	14940	35	4510	500	10830	10	1	6621120	994	16.29	1.30	12	0.01	922.00	11560.00	19510	20230413	-23.01	13180	20230726	13.96	16100	-6.71	20240102	14990	0.20	20240329	19510	-23.01	20230413	13180	13.96	20230726	0.09	N	018120	500	35 억		43495	N	N	0	N	00	N
5	20240329	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	-10	5	-0.07	6871690	457	36.74	15010	15190	14990	19560	10540	15050	15036.52	0.66	0	-58	15263	15156	15083	14976	14903	15120	14940	35	4510	500	10830	10	1	6621120	996	16.31	1.30	12	0.01	922.00	11560.00	19510	20230413	-22.91	13180	20230726	14.11	16100	-6.58	20240102	14990	0.33	20240329	19510	-22.91	20230413	13180	14.11	20230726	0.09	N	018120	500	35 억		43495	N	N	0	N	00	N
6	20240329	120322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	-10	5	-0.07	5923640	394	31.67	15010	15190	14990	19560	10540	15050	15034.62	0.66	0	-47	15263	15156	15083	14976	14903	15120	14940	35	4510	500	10830	10	1	6621120	996	16.31	1.30	12	0.01	922.00	11560.00	19510	20230413	-22.91	13180	20230726	14.11	16100	-6.58	20240102	14990	0.33	20240329	19510	-22.91	20230413	13180	14.11	20230726	0.09	N	018120	500	35 억		43495	N	N	0	N	00	N
7	20240329	110319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15090	40	2	0.27	5863370	390	31.35	15010	15190	14990	19560	10540	15050	15034.28	0.66	0	-44	15263	15156	15083	14976	14903	15120	14940	35	4510	500	10830	10	1	6621120	999	16.37	1.31	12	0.01	922.00	11560.00	19510	20230413	-22.66	13180	20230726	14.49	16100	-6.27	20240102	14990	0.67	20240329	19510	-22.66	20230413	13180	14.49	20230726	0.09	N	018120	500	35 억		43495	N	N	0	N	00	N
8	20240329	100321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	50	2	0.33	1163920	77	6.19	15010	15190	15010	19560	10540	15050	15115.84	0.66	0	-7	15263	15156	15083	14976	14903	15120	14940	35	4510	500	10830	10	1	6621120	1000	16.38	1.31	12	0.00	922.00	11560.00	19510	20230413	-22.60	13180	20230726	14.57	16100	-6.21	20240102	14990	0.73	20240327	19510	-22.60	20230413	13180	14.57	20230726	0.09	N	018120	500	35 억		43495	N	N	0	N	00	N
9	20240329	090317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15010	-40	5	-0.27	90060	6	0.48	15010	15010	15010	19560	10540	15050	15010.00	0.66	0	0	15263	15156	15083	14976	14903	15120	14940	35	4510	500	10830	10	1	6621120	994	16.28	1.30	12	0.00	922.00	11560.00	19510	20230413	-23.07	13180	20230726	13.88	16100	-6.77	20240102	14990	0.13	20240327	19510	-23.07	20230413	13180	13.88	20230726	0.09	N	018120	500	35 억		43495	N	N	0	N	00	N
10	20240328	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15050	0	3	0.00	18742370	1244	44.29	15120	15190	15010	19560	10540	15050	15066.21	0.66	0	-639	15103	15076	15033	15006	14963	15090	15020	35	4510	500	10830	10	1	6621120	996	16.32	1.30	12	0.02	922.00	11560.00	19510	20230413	-22.86	13180	20230726	14.19	16100	-6.52	20240102	14990	0.40	20240327	19510	-22.86	20230413	13180	14.19	20230726	0.09	N	018120	500	35 억		43703	N	N	0	N	00	N
11	20240328	150322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15070	20	2	0.13	16920740	1123	39.98	15120	15190	15010	19560	10540	15050	15067.44	0.66	0	-588	15103	15076	15033	15006	14963	15090	15020	35	4510	500	10830	10	1	6621120	998	16.34	1.30	12	0.02	922.00	11560.00	19510	20230413	-22.76	13180	20230726	14.34	16100	-6.40	20240102	14990	0.53	20240327	19510	-22.76	20230413	13180	14.34	20230726	0.09	N	018120	500	35 억		43703	N	N	0	N	00	N
12	20240328	140319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15020	-30	5	-0.20	10821350	717	25.53	15120	15190	15020	19560	10540	15050	15092.54	0.66	0	-405	15103	15076	15033	15006	14963	15090	15020	35	4510	500	10830	10	1	6621120	994	16.29	1.30	12	0.01	922.00	11560.00	19510	20230413	-23.01	13180	20230726	13.96	16100	-6.71	20240102	14990	0.20	20240327	19510	-23.01	20230413	13180	13.96	20230726	0.09	N	018120	500	35 억		43703	N	N	0	N	00	N
13	20240328	130319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15070	20	2	0.13	7783480	515	18.33	15120	15190	15070	19560	10540	15050	15113.55	0.66	0	-236	15103	15076	15033	15006	14963	15090	15020	35	4510	500	10830	10	1	6621120	998	16.34	1.30	12	0.01	922.00	11560.00	19510	20230413	-22.76	13180	20230726	14.34	16100	-6.40	20240102	14990	0.53	20240327	19510	-22.76	20230413	13180	14.34	20230726	0.09	N	018120	500	35 억		43703	N	N	0	N	00	N
14	20240328	120321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	50	2	0.33	6259320	414	14.74	15120	15190	15080	19560	10540	15050	15119.13	0.66	0	-194	15103	15076	15033	15006	14963	15090	15020	35	4510	500	10830	10	1	6621120	1000	16.38	1.31	12	0.01	922.00	11560.00	19510	20230413	-22.60	13180	20230726	14.57	16100	-6.21	20240102	14990	0.73	20240327	19510	-22.60	20230413	13180	14.57	20230726	0.09	N	018120	500	35 억		43703	N	N	0	N	00	N
15	20240328	110319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	50	2	0.33	4326500	286	10.18	15120	15190	15080	19560	10540	15050	15127.62	0.66	0	-167	15103	15076	15033	15006	14963	15090	15020	35	4510	500	10830	10	1	6621120	1000	16.38	1.31	12	0.00	922.00	11560.00	19510	20230413	-22.60	13180	20230726	14.57	16100	-6.21	20240102	14990	0.73	20240327	19510	-22.60	20230413	13180	14.57	20230726	0.09	N	018120	500	35 억		43703	N	N	0	N	00	N
16	20240328	100323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15080	30	2	0.20	2769010	183	6.51	15120	15190	15080	19560	10540	15050	15131.20	0.66	0	-137	15103	15076	15033	15006	14963	15090	15020	35	4510	500	10830	10	1	6621120	998	16.36	1.30	12	0.00	922.00	11560.00	19510	20230413	-22.71	13180	20230726	14.42	16100	-6.34	20240102	14990	0.60	20240327	19510	-22.71	20230413	13180	14.42	20230726	0.09	N	018120	500	35 억		43703	N	N	0	N	00	N
17	20240328	090325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15120	70	2	0.47	45360	3	0.11	15120	15120	15120	19560	10540	15050	15120.00	0.66	0	0	15103	15076	15033	15006	14963	15090	15020	35	4510	500	10830	10	1	6621120	1001	16.40	1.31	12	0.00	922.00	11560.00	19510	20230413	-22.50	13180	20230726	14.72	16100	-6.09	20240102	14990	0.87	20240327	19510	-22.50	20230413	13180	14.72	20230726	0.09	N	018120	500	35 억		43703	N	N	0	N	00	N
18	20240327	160324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15050	10	2	0.07	42212850	2809	151.92	15040	15060	14990	19550	10530	15040	15027.71	0.68	0	-1319	15180	15110	15070	15000	14960	15145	15035	35	4510	500	10820	10	1	6621120	996	30.47	1.34	12	0.04	494.00	11206.00	19510	20230413	-22.86	13180	20230726	14.19	16100	-6.52	20240102	14990	0.40	20240327	19510	-22.86	20230413	13180	14.19	20230726	0.09	N	018120	500	35 억		44988	N	N	0	N	00	N
19	20240327	150323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15050	10	2	0.07	36491130	2429	131.37	15040	15060	14990	19550	10530	15040	15023.11	0.68	0	-1201	15180	15110	15070	15000	14960	15145	15035	35	4510	500	10820	10	1	6621120	996	30.47	1.34	12	0.04	494.00	11206.00	19510	20230413	-22.86	13180	20230726	14.19	16100	-6.52	20240102	14990	0.40	20240327	19510	-22.86	20230413	13180	14.19	20230726	0.09	N	018120	500	35 억		44988	N	N	0	N	00	N
20	20240327	140324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	0	3	0.00	33287330	2216	119.85	15040	15060	14990	19550	10530	15040	15021.36	0.68	0	-1139	15180	15110	15070	15000	14960	15145	15035	35	4510	500	10820	10	1	6621120	996	30.45	1.34	12	0.03	494.00	11206.00	19510	20230413	-22.91	13180	20230726	14.11	16100	-6.58	20240102	14990	0.33	20240327	19510	-22.91	20230413	13180	14.11	20230726	0.09	N	018120	500	35 억		44988	N	N	0	N	00	N
21	20240327	130324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15060	20	2	0.13	31269720	2082	112.60	15040	15060	14990	19550	10530	15040	15019.08	0.68	0	-1102	15180	15110	15070	15000	14960	15145	15035	35	4510	500	10820	10	1	6621120	997	30.49	1.34	12	0.03	494.00	11206.00	19510	20230413	-22.81	13180	20230726	14.26	16100	-6.46	20240102	14990	0.47	20240327	19510	-22.81	20230413	13180	14.26	20230726	0.09	N	018120	500	35 억		44988	N	N	0	N	00	N
22	20240327	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	0	3	0.00	28184510	1877	101.51	15040	15050	14990	19550	10530	15040	15015.72	0.68	0	-898	15180	15110	15070	15000	14960	15145	15035	35	4510	500	10820	10	1	6621120	996	30.45	1.34	12	0.03	494.00	11206.00	19510	20230413	-22.91	13180	20230726	14.11	16100	-6.58	20240102	14990	0.33	20240327	19510	-22.91	20230413	13180	14.11	20230726	0.09	N	018120	500	35 억		44988	N	N	0	N	00	N
23	20240327	110324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	0	3	0.00	25808190	1719	92.97	15040	15050	14990	19550	10530	15040	15013.49	0.68	0	-850	15180	15110	15070	15000	14960	15145	15035	35	4510	500	10820	10	1	6621120	996	30.45	1.34	12	0.03	494.00	11206.00	19510	20230413	-22.91	13180	20230726	14.11	16100	-6.58	20240102	14990	0.33	20240327	19510	-22.91	20230413	13180	14.11	20230726	0.09	N	018120	500	35 억		44988	N	N	0	N	00	N
24	20240327	100320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	0	3	0.00	22679680	1511	81.72	15040	15050	14990	19550	10530	15040	15009.72	0.68	0	-783	15180	15110	15070	15000	14960	15145	15035	35	4510	500	10820	10	1	6621120	996	30.45	1.34	12	0.02	494.00	11206.00	19510	20230413	-22.91	13180	20230726	14.11	16100	-6.58	20240102	14990	0.33	20240327	19510	-22.91	20230413	13180	14.11	20230726	0.09	N	018120	500	35 억		44988	N	N	0	N	00	N
25	20240327	090324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	0	3	0.00	255680	17	0.92	15040	15040	15040	19550	10530	15040	15040.00	0.68	0	-10	15180	15110	15070	15000	14960	15145	15035	35	4510	500	10820	10	1	6621120	996	30.45	1.34	12	0.00	494.00	11206.00	19510	20230413	-22.91	13180	20230726	14.11	16100	-6.58	20240102	15010	0.20	20240321	19510	-22.91	20230413	13180	14.11	20230726	0.09	N	018120	500	35 억		44988	N	N	0	N	00	N
26	20240326	160314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	-100	5	-0.66	27875150	1849	93.05	15030	15140	15030	19680	10600	15140	15076.05	0.69	0	-501	15280	15210	15160	15090	15040	15185	15065	35	4540	500	10900	10	1	6621120	996	30.45	1.34	12	0.03	494.00	11206.00	19510	20230413	-22.91	13180	20230726	14.11	16100	-6.58	20240102	15010	0.20	20240321	19510	-22.91	20230413	13180	14.11	20230726	0.09	N	018120	500	35 억		45410	N	N	0	N	00	N
27	20240326	150319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	-100	5	-0.66	26265590	1742	87.67	15030	15140	15030	19680	10600	15140	15077.84	0.69	0	-433	15280	15210	15160	15090	15040	15185	15065	35	4540	500	10900	10	1	6621120	996	30.45	1.34	12	0.03	494.00	11206.00	19510	20230413	-22.91	13180	20230726	14.11	16100	-6.58	20240102	15010	0.20	20240321	19510	-22.91	20230413	13180	14.11	20230726	0.09	N	018120	500	35 억		45410	N	N	0	N	00	N
28	20240326	140318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15050	-90	5	-0.59	23964470	1589	79.97	15030	15140	15030	19680	10600	15140	15081.48	0.69	0	-310	15280	15210	15160	15090	15040	15185	15065	35	4540	500	10900	10	1	6621120	996	30.47	1.34	12	0.02	494.00	11206.00	19510	20230413	-22.86	13180	20230726	14.19	16100	-6.52	20240102	15010	0.27	20240321	19510	-22.86	20230413	13180	14.19	20230726	0.09	N	018120	500	35 억		45410	N	N	0	N	00	N
29	20240326	130318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	-40	5	-0.26	23166960	1536	77.30	15030	15140	15030	19680	10600	15140	15082.66	0.69	0	-309	15280	15210	15160	15090	15040	15185	15065	35	4540	500	10900	10	1	6621120	1000	30.57	1.35	12	0.02	494.00	11206.00	19510	20230413	-22.60	13180	20230726	14.57	16100	-6.21	20240102	15010	0.60	20240321	19510	-22.60	20230413	13180	14.57	20230726	0.09	N	018120	500	35 억		45410	N	N	0	N	00	N
30	20240326	120318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	-40	5	-0.26	17161820	1137	57.22	15030	15140	15030	19680	10600	15140	15093.95	0.69	0	-287	15280	15210	15160	15090	15040	15185	15065	35	4540	500	10900	10	1	6621120	1000	30.57	1.35	12	0.02	494.00	11206.00	19510	20230413	-22.60	13180	20230726	14.57	16100	-6.21	20240102	15010	0.60	20240321	19510	-22.60	20230413	13180	14.57	20230726	0.09	N	018120	500	35 억		45410	N	N	0	N	00	N
31	20240326	110313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15070	-70	5	-0.46	13163330	872	43.89	15030	15140	15030	19680	10600	15140	15095.56	0.69	0	-108	15280	15210	15160	15090	15040	15185	15065	35	4540	500	10900	10	1	6621120	998	30.51	1.34	12	0.01	494.00	11206.00	19510	20230413	-22.76	13180	20230726	14.34	16100	-6.40	20240102	15010	0.40	20240321	19510	-22.76	20230413	13180	14.34	20230726	0.09	N	018120	500	35 억		45410	N	N	0	N	00	N
32	20240326	100320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15120	-20	5	-0.13	7194640	476	23.96	15030	15140	15030	19680	10600	15140	15114.79	0.69	0	-31	15280	15210	15160	15090	15040	15185	15065	35	4540	500	10900	10	1	6621120	1001	30.61	1.35	12	0.01	494.00	11206.00	19510	20230413	-22.50	13180	20230726	14.72	16100	-6.09	20240102	15010	0.73	20240321	19510	-22.50	20230413	13180	14.72	20230726	0.09	N	018120	500	35 억		45410	N	N	0	N	00	N
33	20240326	090318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	0	3	0.00	315740	21	1.06	15030	15140	15030	19680	10600	15140	15035.24	0.69	0	0	15280	15210	15160	15090	15040	15185	15065	35	4540	500	10900	10	1	6621120	1002	30.65	1.35	12	0.00	494.00	11206.00	19510	20230413	-22.40	13180	20230726	14.87	16100	-5.96	20240102	15010	0.87	20240321	19510	-22.40	20230413	13180	14.87	20230726	0.09	N	018120	500	35 억		45410	N	N	0	N	00	N
34	20240325	160327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	-10	5	-0.07	30079100	1987	226.31	15230	15230	15110	19690	10610	15150	15137.95	0.69	0	-474	15270	15210	15130	15070	14990	15170	15030	35	4540	500	10900	10	1	6621120	1002	30.65	1.35	12	0.03	494.00	11206.00	19510	20230413	-22.40	13180	20230726	14.87	16100	-5.96	20240102	15010	0.87	20240321	19510	-22.40	20230413	13180	14.87	20230726	0.09	N	018120	500	35 억		45881	N	N	0	N	00	N
35	20240325	150329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15130	-20	5	-0.13	29080450	1921	218.79	15230	15230	15110	19690	10610	15150	15138.18	0.69	0	-467	15270	15210	15130	15070	14990	15170	15030	35	4540	500	10900	10	1	6621120	1002	30.63	1.35	12	0.03	494.00	11206.00	19510	20230413	-22.45	13180	20230726	14.80	16100	-6.02	20240102	15010	0.80	20240321	19510	-22.45	20230413	13180	14.80	20230726	0.09	N	018120	500	35 억		45881	N	N	0	N	00	N
36	20240325	140329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15130	-20	5	-0.13	22138420	1462	166.51	15230	15230	15110	19690	10610	15150	15142.56	0.69	0	-415	15270	15210	15130	15070	14990	15170	15030	35	4540	500	10900	10	1	6621120	1002	30.63	1.35	12	0.02	494.00	11206.00	19510	20230413	-22.45	13180	20230726	14.80	16100	-6.02	20240102	15010	0.80	20240321	19510	-22.45	20230413	13180	14.80	20230726	0.09	N	018120	500	35 억		45881	N	N	0	N	00	N
37	20240325	130330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15130	-20	5	-0.13	20186980	1333	151.82	15230	15230	15110	19690	10610	15150	15144.02	0.69	0	-415	15270	15210	15130	15070	14990	15170	15030	35	4540	500	10900	10	1	6621120	1002	30.63	1.35	12	0.02	494.00	11206.00	19510	20230413	-22.45	13180	20230726	14.80	16100	-6.02	20240102	15010	0.80	20240321	19510	-22.45	20230413	13180	14.80	20230726	0.09	N	018120	500	35 억		45881	N	N	0	N	00	N
38	20240325	120334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	-10	5	-0.07	15192150	1003	114.24	15230	15230	15110	19690	10610	15150	15146.71	0.69	0	-279	15270	15210	15130	15070	14990	15170	15030	35	4540	500	10900	10	1	6621120	1002	30.65	1.35	12	0.02	494.00	11206.00	19510	20230413	-22.40	13180	20230726	14.87	16100	-5.96	20240102	15010	0.87	20240321	19510	-22.40	20230413	13180	14.87	20230726	0.09	N	018120	500	35 억		45881	N	N	0	N	00	N
39	20240325	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	0	3	0.00	11965630	790	89.98	15230	15230	15110	19690	10610	15150	15146.37	0.69	0	-242	15270	15210	15130	15070	14990	15170	15030	35	4540	500	10900	10	1	6621120	1003	30.67	1.35	12	0.01	494.00	11206.00	19510	20230413	-22.35	13180	20230726	14.95	16100	-5.90	20240102	15010	0.93	20240321	19510	-22.35	20230413	13180	14.95	20230726	0.09	N	018120	500	35 억		45881	N	N	0	N	00	N
40	20240325	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	0	3	0.00	7847060	518	59.00	15230	15230	15110	19690	10610	15150	15148.76	0.69	0	-22	15270	15210	15130	15070	14990	15170	15030	35	4540	500	10900	10	1	6621120	1003	30.67	1.35	12	0.01	494.00	11206.00	19510	20230413	-22.35	13180	20230726	14.95	16100	-5.90	20240102	15010	0.93	20240321	19510	-22.35	20230413	13180	14.95	20230726	0.09	N	018120	500	35 억		45881	N	N	0	N	00	N
41	20240325	090331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15230	80	2	0.53	197990	13	1.48	15230	15230	15230	19690	10610	15150	15230.00	0.69	0	-2	15270	15210	15130	15070	14990	15170	15030	35	4540	500	10900	10	1	6621120	1008	30.83	1.36	12	0.00	494.00	11206.00	19510	20230413	-21.94	13180	20230726	15.55	16100	-5.40	20240102	15010	1.47	20240321	19510	-21.94	20230413	13180	15.55	20230726	0.09	N	018120	500	35 억		45881	N	N	0	N	00	N
42	20240322	160328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	50	2	0.33	13282530	878	7.64	15190	15190	15050	19630	10570	15100	15128.17	0.70	0	-386	15666	15382	15196	14912	14726	15290	14820	35	4530	500	10870	10	1	6621120	1003	30.67	1.35	12	0.01	494.00	11206.00	19510	20230413	-22.35	13180	20230726	14.95	16100	-5.90	20240102	15010	0.93	20240321	19510	-22.35	20230413	13180	14.95	20230726	0.09	N	018120	500	35 억		46236	N	N	0	N	00	N
43	20240322	150331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	40	2	0.26	13146180	869	7.56	15190	15190	15050	19630	10570	15100	15127.94	0.70	0	-377	15666	15382	15196	14912	14726	15290	14820	35	4530	500	10870	10	1	6621120	1002	30.65	1.35	12	0.01	494.00	11206.00	19510	20230413	-22.40	13180	20230726	14.87	16100	-5.96	20240102	15010	0.87	20240321	19510	-22.40	20230413	13180	14.87	20230726	0.09	N	018120	500	35 억		46236	N	N	0	N	00	N
44	20240322	140328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	40	2	0.26	13085620	865	7.53	15190	15190	15050	19630	10570	15100	15127.88	0.70	0	-377	15666	15382	15196	14912	14726	15290	14820	35	4530	500	10870	10	1	6621120	1002	30.65	1.35	12	0.01	494.00	11206.00	19510	20230413	-22.40	13180	20230726	14.87	16100	-5.96	20240102	15010	0.87	20240321	19510	-22.40	20230413	13180	14.87	20230726	0.09	N	018120	500	35 억		46236	N	N	0	N	00	N
45	20240322	130328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	0	3	0.00	12813560	847	7.37	15190	15190	15050	19630	10570	15100	15128.17	0.70	0	-372	15666	15382	15196	14912	14726	15290	14820	35	4530	500	10870	10	1	6621120	1000	30.57	1.35	12	0.01	494.00	11206.00	19510	20230413	-22.60	13180	20230726	14.57	16100	-6.21	20240102	15010	0.60	20240321	19510	-22.60	20230413	13180	14.57	20230726	0.09	N	018120	500	35 억		46236	N	N	0	N	00	N
46	20240322	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	40	2	0.26	12314860	814	7.09	15190	15190	15050	19630	10570	15100	15128.82	0.70	0	-349	15666	15382	15196	14912	14726	15290	14820	35	4530	500	10870	10	1	6621120	1002	30.65	1.35	12	0.01	494.00	11206.00	19510	20230413	-22.40	13180	20230726	14.87	16100	-5.96	20240102	15010	0.87	20240321	19510	-22.40	20230413	13180	14.87	20230726	0.09	N	018120	500	35 억		46236	N	N	0	N	00	N
47	20240322	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	0	3	0.00	8379800	553	4.81	15190	15190	15070	19630	10570	15100	15153.35	0.70	0	-349	15666	15382	15196	14912	14726	15290	14820	35	4530	500	10870	10	1	6621120	1000	30.57	1.35	12	0.01	494.00	11206.00	19510	20230413	-22.60	13180	20230726	14.57	16100	-6.21	20240102	15010	0.60	20240321	19510	-22.60	20230413	13180	14.57	20230726	0.09	N	018120	500	35 억		46236	N	N	0	N	00	N
48	20240322	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15080	-20	5	-0.13	7444290	491	4.27	15190	15190	15070	19630	10570	15100	15161.49	0.70	0	-338	15666	15382	15196	14912	14726	15290	14820	35	4530	500	10870	10	1	6621120	998	30.53	1.35	12	0.01	494.00	11206.00	19510	20230413	-22.71	13180	20230726	14.42	16100	-6.34	20240102	15010	0.47	20240321	19510	-22.71	20230413	13180	14.42	20230726	0.09	N	018120	500	35 억		46236	N	N	0	N	00	N
49	20240322	090325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15190	90	2	0.60	45570	3	0.03	15190	15190	15190	19630	10570	15100	15190.00	0.70	0	0	15666	15382	15196	14912	14726	15290	14820	35	4530	500	10870	10	1	6621120	1006	30.75	1.36	12	0.00	494.00	11206.00	19510	20230413	-22.14	13180	20230726	15.25	16100	-5.65	20240102	15010	1.20	20240321	19510	-22.14	20230413	13180	15.25	20230726	0.09	N	018120	500	35 억		46236	N	N	0	N	00	N
50	20240321	160325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	-200	5	-1.31	173468830	11489	709.64	15480	15480	15010	19890	10710	15300	15098.69	0.75	0	-3614	15586	15442	15356	15212	15126	15400	15170	35	4590	500	11010	10	1	6621120	1000	30.57	1.35	12	0.17	494.00	11206.00	19510	20230413	-22.60	13180	20230726	14.57	16100	-6.21	20240102	15010	0.60	20240321	19510	-22.60	20230413	13180	14.57	20230726	0.09	N	018120	500	35 억		49817	N	N	0	N	00	N
51	20240321	150326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	-260	5	-1.70	147219550	9748	602.10	15480	15480	15010	19890	10710	15300	15102.54	0.75	0	-2247	15586	15442	15356	15212	15126	15400	15170	35	4590	500	11010	10	1	6621120	996	30.45	1.34	12	0.15	494.00	11206.00	19510	20230413	-22.91	13180	20230726	14.11	16100	-6.58	20240102	15010	0.20	20240321	19510	-22.91	20230413	13180	14.11	20230726	0.09	N	018120	500	35 억		49817	N	N	0	N	00	N
52	20240321	140328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15030	-270	5	-1.76	136541580	9038	558.25	15480	15480	15010	19890	10710	15300	15107.50	0.75	0	-2137	15586	15442	15356	15212	15126	15400	15170	35	4590	500	11010	10	1	6621120	995	30.43	1.34	12	0.14	494.00	11206.00	19510	20230413	-22.96	13180	20230726	14.04	16100	-6.65	20240102	15010	0.13	20240321	19510	-22.96	20230413	13180	14.04	20230726	0.09	N	018120	500	35 억		49817	N	N	0	N	00	N
53	20240321	130325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	-260	5	-1.70	127281540	8422	520.20	15480	15480	15010	19890	10710	15300	15112.98	0.75	0	-1993	15586	15442	15356	15212	15126	15400	15170	35	4590	500	11010	10	1	6621120	996	30.45	1.34	12	0.13	494.00	11206.00	19510	20230413	-22.91	13180	20230726	14.11	16100	-6.58	20240102	15010	0.20	20240321	19510	-22.91	20230413	13180	14.11	20230726	0.09	N	018120	500	35 억		49817	N	N	0	N	00	N
54	20240321	120325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15080	-220	5	-1.44	89377470	5904	364.67	15480	15480	15080	19890	10710	15300	15138.46	0.75	0	-1866	15586	15442	15356	15212	15126	15400	15170	35	4590	500	11010	10	1	6621120	998	30.53	1.35	12	0.09	494.00	11206.00	19510	20230413	-22.71	13180	20230726	14.42	16100	-6.34	20240102	15080	0.00	20240321	19510	-22.71	20230413	13180	14.42	20230726	0.09	N	018120	500	35 억		49817	N	N	0	N	00	N
55	20240321	110326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	-200	5	-1.31	79913730	5277	325.94	15480	15480	15100	19890	10710	15300	15143.78	0.75	0	-1726	15586	15442	15356	15212	15126	15400	15170	35	4590	500	11010	10	1	6621120	1000	30.57	1.35	12	0.08	494.00	11206.00	19510	20230413	-22.60	13180	20230726	14.57	16100	-6.21	20240102	15100	0.00	20240321	19510	-22.60	20230413	13180	14.57	20230726	0.09	N	018120	500	35 억		49817	N	N	0	N	00	N
56	20240321	100327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	-160	5	-1.05	49029670	3233	199.69	15480	15480	15100	19890	10710	15300	15165.38	0.75	0	-518	15586	15442	15356	15212	15126	15400	15170	35	4590	500	11010	10	1	6621120	1002	30.65	1.35	12	0.05	494.00	11206.00	19510	20230413	-22.40	13180	20230726	14.87	16100	-5.96	20240102	15100	0.26	20240321	19510	-22.40	20230413	13180	14.87	20230726	0.09	N	018120	500	35 억		49817	N	N	0	N	00	N
57	20240321	090327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15300	0	3	0.00	107460	7	0.43	15480	15480	15300	19890	10710	15300	15351.43	0.75	0	-5	15586	15442	15356	15212	15126	15400	15170	35	4590	500	11010	10	1	6621120	1013	30.97	1.37	12	0.00	494.00	11206.00	19510	20230413	-21.58	13180	20230726	16.08	16100	-4.97	20240102	15150	0.99	20240314	19510	-21.58	20230413	13180	16.08	20230726	0.09	N	018120	500	35 억		49817	N	N	0	N	00	N
58	20240320	160324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15300	-70	5	-0.46	24786950	1618	197.08	15400	15500	15270	19980	10760	15370	15319.50	0.76	0	-357	15690	15530	15420	15260	15150	15475	15205	35	4610	500	11060	10	1	6621120	1013	30.97	1.37	12	0.02	494.00	11206.00	19510	20230413	-21.58	13180	20230726	16.08	16100	-4.97	20240102	15150	0.99	20240314	19510	-21.58	20230413	13180	16.08	20230726	0.09	N	018120	500	35 억		50174	N	N	0	N	00	N
59	20240320	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15270	-100	5	-0.65	23929420	1562	190.26	15400	15500	15270	19980	10760	15370	15319.73	0.76	0	-302	15690	15530	15420	15260	15150	15475	15205	35	4610	500	11060	10	1	6621120	1011	30.91	1.36	12	0.02	494.00	11206.00	19510	20230413	-21.73	13180	20230726	15.86	16100	-5.16	20240102	15150	0.79	20240314	19510	-21.73	20230413	13180	15.86	20230726	0.09	N	018120	500	35 억		50174	N	N	0	N	00	N
60	20240320	140327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15380	10	2	0.07	14707770	959	116.81	15400	15500	15290	19980	10760	15370	15336.57	0.76	0	-297	15690	15530	15420	15260	15150	15475	15205	35	4610	500	11060	10	1	6621120	1018	31.13	1.37	12	0.01	494.00	11206.00	19510	20230413	-21.17	13180	20230726	16.69	16100	-4.47	20240102	15150	1.52	20240314	19510	-21.17	20230413	13180	16.69	20230726	0.09	N	018120	500	35 억		50174	N	N	0	N	00	N
61	20240320	130329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	-40	5	-0.26	14677050	957	116.57	15400	15500	15290	19980	10760	15370	15336.52	0.76	0	-295	15690	15530	15420	15260	15150	15475	15205	35	4610	500	11060	10	1	6621120	1015	31.03	1.37	12	0.01	494.00	11206.00	19510	20230413	-21.42	13180	20230726	16.31	16100	-4.78	20240102	15150	1.19	20240314	19510	-21.42	20230413	13180	16.31	20230726	0.09	N	018120	500	35 억		50174	N	N	0	N	00	N
62	20240320	120326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-50	5	-0.33	14094770	919	111.94	15400	15500	15290	19980	10760	15370	15337.07	0.76	0	-257	15690	15530	15420	15260	15150	15475	15205	35	4610	500	11060	10	1	6621120	1014	31.01	1.37	12	0.01	494.00	11206.00	19510	20230413	-21.48	13180	20230726	16.24	16100	-4.84	20240102	15150	1.12	20240314	19510	-21.48	20230413	13180	16.24	20230726	0.09	N	018120	500	35 억		50174	N	N	0	N	00	N
63	20240320	110325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	-40	5	-0.26	10999230	717	87.33	15400	15500	15290	19980	10760	15370	15340.63	0.76	0	-218	15690	15530	15420	15260	15150	15475	15205	35	4610	500	11060	10	1	6621120	1015	31.03	1.37	12	0.01	494.00	11206.00	19510	20230413	-21.42	13180	20230726	16.31	16100	-4.78	20240102	15150	1.19	20240314	19510	-21.42	20230413	13180	16.31	20230726	0.09	N	018120	500	35 억		50174	N	N	0	N	00	N
64	20240320	100324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15380	10	2	0.07	6153360	401	48.84	15400	15500	15290	19980	10760	15370	15345.04	0.76	0	-126	15690	15530	15420	15260	15150	15475	15205	35	4610	500	11060	10	1	6621120	1018	31.13	1.37	12	0.01	494.00	11206.00	19510	20230413	-21.17	13180	20230726	16.69	16100	-4.47	20240102	15150	1.52	20240314	19510	-21.17	20230413	13180	16.69	20230726	0.09	N	018120	500	35 억		50174	N	N	0	N	00	N
65	20240320	090322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	30	2	0.20	77000	5	0.61	15400	15400	15400	19980	10760	15370	15400.00	0.76	0	0	15690	15530	15420	15260	15150	15475	15205	35	4610	500	11060	10	1	6621120	1020	31.17	1.37	12	0.00	494.00	11206.00	19510	20230413	-21.07	13180	20230726	16.84	16100	-4.35	20240102	15150	1.65	20240314	19510	-21.07	20230413	13180	16.84	20230726	0.09	N	018120	500	35 억		50174	N	N	0	N	00	N
66	20240319	160319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	-90	5	-0.58	12630510	821	50.28	15580	15580	15310	20050	10830	15460	15384.30	0.76	0	-367	15560	15510	15450	15400	15340	15480	15370	35	4590	500	11130	10	1	6621120	1018	31.11	1.37	12	0.01	494.00	11206.00	19510	20230413	-21.22	13180	20230726	16.62	16100	-4.53	20240102	15150	1.45	20240314	19510	-21.22	20230413	13180	16.62	20230726	0.09	N	018120	500	35 억		50349	N	N	0	N	00	N
67	20240319	150325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15380	-80	5	-0.52	11124100	723	44.27	15580	15580	15310	20050	10830	15460	15386.03	0.76	0	-313	15560	15510	15450	15400	15340	15480	15370	35	4590	500	11130	10	1	6621120	1018	31.13	1.37	12	0.01	494.00	11206.00	19510	20230413	-21.17	13180	20230726	16.69	16100	-4.47	20240102	15150	1.52	20240314	19510	-21.17	20230413	13180	16.69	20230726	0.09	N	018120	500	35 억		50349	N	N	0	N	00	N
68	20240319	140325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15420	-40	5	-0.26	10246120	666	40.78	15580	15580	15310	20050	10830	15460	15384.56	0.76	0	-274	15560	15510	15450	15400	15340	15480	15370	35	4590	500	11130	10	1	6621120	1021	31.21	1.38	12	0.01	494.00	11206.00	19510	20230413	-20.96	13180	20230726	17.00	16100	-4.22	20240102	15150	1.78	20240314	19510	-20.96	20230413	13180	17.00	20230726	0.09	N	018120	500	35 억		50349	N	N	0	N	00	N
69	20240319	130307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15420	-40	5	-0.26	9475620	616	37.72	15580	15580	15310	20050	10830	15460	15382.50	0.76	0	-236	15560	15510	15450	15400	15340	15480	15370	35	4590	500	11130	10	1	6621120	1021	31.21	1.38	12	0.01	494.00	11206.00	19510	20230413	-20.96	13180	20230726	17.00	16100	-4.22	20240102	15150	1.78	20240314	19510	-20.96	20230413	13180	17.00	20230726	0.09	N	018120	500	35 억		50349	N	N	0	N	00	N
70	20240319	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15410	-50	5	-0.32	9321440	606	37.11	15580	15580	15310	20050	10830	15460	15381.91	0.76	0	-228	15560	15510	15450	15400	15340	15480	15370	35	4590	500	11130	10	1	6621120	1020	31.19	1.38	12	0.01	494.00	11206.00	19510	20230413	-21.01	13180	20230726	16.92	16100	-4.29	20240102	15150	1.72	20240314	19510	-21.01	20230413	13180	16.92	20230726	0.09	N	018120	500	35 억		50349	N	N	0	N	00	N
71	20240319	110325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15420	-40	5	-0.26	9105600	592	36.25	15580	15580	15310	20050	10830	15460	15381.08	0.76	0	-214	15560	15510	15450	15400	15340	15480	15370	35	4590	500	11130	10	1	6621120	1021	31.21	1.38	12	0.01	494.00	11206.00	19510	20230413	-20.96	13180	20230726	17.00	16100	-4.22	20240102	15150	1.78	20240314	19510	-20.96	20230413	13180	17.00	20230726	0.09	N	018120	500	35 억		50349	N	N	0	N	00	N
72	20240319	100326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15490	30	2	0.19	2289990	148	9.06	15580	15580	15340	20050	10830	15460	15472.91	0.76	0	-7	15560	15510	15450	15400	15340	15480	15370	35	4590	500	11130	10	1	6621120	1026	31.36	1.38	12	0.00	494.00	11206.00	19510	20230413	-20.60	13180	20230726	17.53	16100	-3.79	20240102	15150	2.24	20240314	19510	-20.60	20230413	13180	17.53	20230726	0.09	N	018120	500	35 억		50349	N	N	0	N	00	N
73	20240319	090324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	120	2	0.78	31160	2	0.12	15580	15580	15580	20050	10830	15460	15580.00	0.76	0	-2	15560	15510	15450	15400	15340	15480	15370	35	4590	500	11130	10	1	6621120	1032	31.54	1.39	12	0.00	494.00	11206.00	19510	20230413	-20.14	13180	20230726	18.21	16100	-3.23	20240102	15150	2.84	20240314	19510	-20.14	20230413	13180	18.21	20230726	0.09	N	018120	500	35 억		50349	N	N	0	N	00	N
74	20240318	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15460	-40	5	-0.26	25200720	1633	389.74	15500	15500	15390	20150	10850	15500	15432.14	0.77	0	-305	15520	15510	15490	15480	15460	15515	15485	35	4650	500	11160	10	1	6621120	1024	31.30	1.38	12	0.02	494.00	11206.00	19510	20230413	-20.76	13180	20230726	17.30	16100	-3.98	20240102	15150	2.05	20240314	19510	-20.76	20230413	13180	17.30	20230726	0.09	N	018120	500	35 억		50654	N	N	0	N	00	N
75	20240318	150323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	-100	5	-0.65	24660740	1598	381.38	15500	15500	15400	20150	10850	15500	15432.25	0.77	0	-297	15520	15510	15490	15480	15460	15515	15485	35	4650	500	11160	10	1	6621120	1020	31.17	1.37	12	0.02	494.00	11206.00	19510	20230413	-21.07	13180	20230726	16.84	16100	-4.35	20240102	15150	1.65	20240314	19510	-21.07	20230413	13180	16.84	20230726	0.09	N	018120	500	35 억		50654	N	N	0	N	00	N
76	20240318	140323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	0	3	0.00	15304790	991	236.52	15500	15500	15410	20150	10850	15500	15443.78	0.77	0	-247	15520	15510	15490	15480	15460	15515	15485	35	4650	500	11160	10	1	6621120	1026	31.38	1.38	12	0.01	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		50654	N	N	0	N	00	N
77	20240318	130323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	0	3	0.00	14529790	941	224.58	15500	15500	15410	20150	10850	15500	15440.80	0.77	0	-247	15520	15510	15490	15480	15460	15515	15485	35	4650	500	11160	10	1	6621120	1026	31.38	1.38	12	0.01	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		50654	N	N	0	N	00	N
78	20240318	120320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15490	-10	5	-0.06	7762490	503	120.05	15500	15500	15410	20150	10850	15500	15432.39	0.77	0	3	15520	15510	15490	15480	15460	15515	15485	35	4650	500	11160	10	1	6621120	1026	31.36	1.38	12	0.01	494.00	11206.00	19510	20230413	-20.60	13180	20230726	17.53	16100	-3.79	20240102	15150	2.24	20240314	19510	-20.60	20230413	13180	17.53	20230726	0.09	N	018120	500	35 억		50654	N	N	0	N	00	N
79	20240318	110323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15420	-80	5	-0.52	7623260	494	117.90	15500	15500	15410	20150	10850	15500	15431.70	0.77	0	3	15520	15510	15490	15480	15460	15515	15485	35	4650	500	11160	10	1	6621120	1021	31.21	1.38	12	0.01	494.00	11206.00	19510	20230413	-20.96	13180	20230726	17.00	16100	-4.22	20240102	15150	1.78	20240314	19510	-20.96	20230413	13180	17.00	20230726	0.09	N	018120	500	35 억		50654	N	N	0	N	00	N
80	20240318	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	0	3	0.00	1301570	84	20.05	15500	15500	15470	20150	10850	15500	15494.88	0.77	0	1	15520	15510	15490	15480	15460	15515	15485	35	4650	500	11160	10	1	6621120	1026	31.38	1.38	12	0.00	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		50654	N	N	0	N	00	N
81	20240318	090320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	0	3	0.00	170500	11	2.63	15500	15500	15500	20150	10850	15500	15500.00	0.77	0	0	15520	15510	15490	15480	15460	15515	15485	35	4650	500	11160	10	1	6621120	1026	31.38	1.38	12	0.00	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		50654	N	N	0	N	00	N
82	20240315	160318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	0	3	0.00	6492170	419	34.80	15500	15500	15470	20150	10850	15500	15494.44	0.77	0	-82	15800	15650	15400	15250	15000	15725	15325	35	4650	500	11160	10	1	6621120	1026	31.38	1.38	12	0.01	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		50788	N	N	0	N	00	N
83	20240315	150303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	0	3	0.00	6368170	411	34.14	15500	15500	15470	20150	10850	15500	15494.33	0.77	0	-79	15800	15650	15400	15250	15000	15725	15325	35	4650	500	11160	10	1	6621120	1026	31.38	1.38	12	0.01	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		50788	N	N	0	N	00	N
84	20240315	140304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15490	-10	5	-0.06	5671430	366	30.40	15500	15500	15470	20150	10850	15500	15495.71	0.77	0	-73	15800	15650	15400	15250	15000	15725	15325	35	4650	500	11160	10	1	6621120	1026	31.36	1.38	12	0.01	494.00	11206.00	19510	20230413	-20.60	13180	20230726	17.53	16100	-3.79	20240102	15150	2.24	20240314	19510	-20.60	20230413	13180	17.53	20230726	0.09	N	018120	500	35 억		50788	N	N	0	N	00	N
85	20240315	130320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15480	-20	5	-0.13	5408010	349	28.99	15500	15500	15470	20150	10850	15500	15495.73	0.77	0	-59	15800	15650	15400	15250	15000	15725	15325	35	4650	500	11160	10	1	6621120	1025	31.34	1.38	12	0.01	494.00	11206.00	19510	20230413	-20.66	13180	20230726	17.45	16100	-3.85	20240102	15150	2.18	20240314	19510	-20.66	20230413	13180	17.45	20230726	0.09	N	018120	500	35 억		50788	N	N	0	N	00	N
86	20240315	120321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15480	-20	5	-0.13	4928130	318	26.41	15500	15500	15470	20150	10850	15500	15497.26	0.77	0	-59	15800	15650	15400	15250	15000	15725	15325	35	4650	500	11160	10	1	6621120	1025	31.34	1.38	12	0.00	494.00	11206.00	19510	20230413	-20.66	13180	20230726	17.45	16100	-3.85	20240102	15150	2.18	20240314	19510	-20.66	20230413	13180	17.45	20230726	0.09	N	018120	500	35 억		50788	N	N	0	N	00	N
87	20240315	110319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	0	3	0.00	3781410	244	20.27	15500	15500	15470	20150	10850	15500	15497.58	0.77	0	-27	15800	15650	15400	15250	15000	15725	15325	35	4650	500	11160	10	1	6621120	1026	31.38	1.38	12	0.00	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		50788	N	N	0	N	00	N
88	20240315	100319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	0	3	0.00	728020	47	3.90	15500	15500	15470	20150	10850	15500	15489.79	0.77	0	-8	15800	15650	15400	15250	15000	15725	15325	35	4650	500	11160	10	1	6621120	1026	31.38	1.38	12	0.00	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		50788	N	N	0	N	00	N
89	20240315	090319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	0	3	0.00	15500	1	0.08	15500	15500	15500	20150	10850	15500	15500.00	0.77	0	0	15800	15650	15400	15250	15000	15725	15325	35	4650	500	11160	10	1	6621120	1026	31.38	1.38	12	0.00	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		50788	N	N	0	N	00	N
90	20240314	160317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-20	5	-0.13	18573740	1204	75.25	15150	15550	15150	20150	10870	15520	15426.69	0.77	0	-338	15640	15580	15550	15490	15460	15565	15475	35	4630	500	11170	10	1	6621120	1026	31.38	1.38	12	0.02	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		51154	N	N	0	N	00	N
91	20240314	150318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-20	5	-0.13	18372330	1191	74.44	15150	15550	15150	20150	10870	15520	15425.97	0.77	0	-343	15640	15580	15550	15490	15460	15565	15475	35	4630	500	11170	10	1	6621120	1026	31.38	1.38	12	0.02	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		51154	N	N	0	N	00	N
92	20240314	140317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15460	-60	5	-0.39	16285710	1056	66.00	15150	15550	15150	20150	10870	15520	15422.07	0.77	0	-338	15640	15580	15550	15490	15460	15565	15475	35	4630	500	11170	10	1	6621120	1024	31.30	1.38	12	0.02	494.00	11206.00	19510	20230413	-20.76	13180	20230726	17.30	16100	-3.98	20240102	15150	2.05	20240314	19510	-20.76	20230413	13180	17.30	20230726	0.09	N	018120	500	35 억		51154	N	N	0	N	00	N
93	20240314	130317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15470	-50	5	-0.32	15806450	1025	64.06	15150	15550	15150	20150	10870	15520	15420.93	0.77	0	-338	15640	15580	15550	15490	15460	15565	15475	35	4630	500	11170	10	1	6621120	1024	31.32	1.38	12	0.02	494.00	11206.00	19510	20230413	-20.71	13180	20230726	17.37	16100	-3.91	20240102	15150	2.11	20240314	19510	-20.71	20230413	13180	17.37	20230726	0.09	N	018120	500	35 억		51154	N	N	0	N	00	N
94	20240314	120317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-20	5	-0.13	15465780	1003	62.69	15150	15550	15150	20150	10870	15520	15419.52	0.77	0	-327	15640	15580	15550	15490	15460	15565	15475	35	4630	500	11170	10	1	6621120	1026	31.38	1.38	12	0.02	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		51154	N	N	0	N	00	N
95	20240314	110318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-20	5	-0.13	12579630	816	51.00	15150	15550	15150	20150	10870	15520	15416.21	0.77	0	-304	15640	15580	15550	15490	15460	15565	15475	35	4630	500	11170	10	1	6621120	1026	31.38	1.38	12	0.01	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		51154	N	N	0	N	00	N
96	20240314	100319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-20	5	-0.13	10332190	671	41.94	15150	15550	15150	20150	10870	15520	15398.20	0.77	0	-265	15640	15580	15550	15490	15460	15565	15475	35	4630	500	11170	10	1	6621120	1026	31.38	1.38	12	0.01	494.00	11206.00	19510	20230413	-20.55	13180	20230726	17.60	16100	-3.73	20240102	15150	2.31	20240314	19510	-20.55	20230413	13180	17.60	20230726	0.09	N	018120	500	35 억		51154	N	N	0	N	00	N
97	20240314	090317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	-10	5	-0.06	3307760	218	13.62	15150	15550	15150	20150	10870	15520	15173.21	0.77	0	-6	15640	15580	15550	15490	15460	15565	15475	35	4630	500	11170	10	1	6621120	1027	31.40	1.38	12	0.00	494.00	11206.00	19510	20230413	-20.50	13180	20230726	17.68	16100	-3.66	20240102	15150	2.38	20240314	19510	-20.50	20230413	13180	17.68	20230726	0.09	N	018120	500	35 억		51154	N	N	0	N	00	N
98	20240313	160315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15520	-90	5	-0.58	24841030	1598	215.95	15610	15610	15520	20250	10930	15610	15545.09	0.78	0	-586	15890	15750	15640	15500	15390	15695	15445	35	4640	500	11230	10	1	6621120	1028	31.42	1.38	12	0.02	494.00	11206.00	19510	20230413	-20.45	13180	20230726	17.75	16100	-3.60	20240102	15400	0.78	20240131	19510	-20.45	20230413	13180	17.75	20230726	0.09	N	018120	500	35 억		51766	N	N	0	N	00	N
99	20240313	150315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	-50	5	-0.32	15739570	1012	136.76	15610	15610	15520	20250	10930	15610	15552.93	0.78	0	-163	15890	15750	15640	15500	15390	15695	15445	35	4640	500	11230	10	1	6621120	1030	31.50	1.39	12	0.02	494.00	11206.00	19510	20230413	-20.25	13180	20230726	18.06	16100	-3.35	20240102	15400	1.04	20240131	19510	-20.25	20230413	13180	18.06	20230726	0.09	N	018120	500	35 억		51766	N	N	0	N	00	N
100	20240313	140317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	-50	5	-0.32	12413950	798	107.84	15610	15610	15520	20250	10930	15610	15556.33	0.78	0	-163	15890	15750	15640	15500	15390	15695	15445	35	4640	500	11230	10	1	6621120	1030	31.50	1.39	12	0.01	494.00	11206.00	19510	20230413	-20.25	13180	20230726	18.06	16100	-3.35	20240102	15400	1.04	20240131	19510	-20.25	20230413	13180	18.06	20230726	0.09	N	018120	500	35 억		51766	N	N	0	N	00	N
101	20240313	130320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-70	5	-0.45	10362350	666	90.00	15610	15610	15520	20250	10930	15610	15559.08	0.78	0	-130	15890	15750	15640	15500	15390	15695	15445	35	4640	500	11230	10	1	6621120	1029	31.46	1.39	12	0.01	494.00	11206.00	19510	20230413	-20.35	13180	20230726	17.91	16100	-3.48	20240102	15400	0.91	20240131	19510	-20.35	20230413	13180	17.91	20230726	0.09	N	018120	500	35 억		51766	N	N	0	N	00	N
102	20240313	120316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-60	5	-0.38	7080340	455	61.49	15610	15610	15520	20250	10930	15610	15561.19	0.78	0	-129	15890	15750	15640	15500	15390	15695	15445	35	4640	500	11230	10	1	6621120	1030	31.48	1.39	12	0.01	494.00	11206.00	19510	20230413	-20.30	13180	20230726	17.98	16100	-3.42	20240102	15400	0.97	20240131	19510	-20.30	20230413	13180	17.98	20230726	0.09	N	018120	500	35 억		51766	N	N	0	N	00	N
103	20240313	110315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-60	5	-0.38	3580950	230	31.08	15610	15610	15520	20250	10930	15610	15569.35	0.78	0	-59	15890	15750	15640	15500	15390	15695	15445	35	4640	500	11230	10	1	6621120	1030	31.48	1.39	12	0.00	494.00	11206.00	19510	20230413	-20.30	13180	20230726	17.98	16100	-3.42	20240102	15400	0.97	20240131	19510	-20.30	20230413	13180	17.98	20230726	0.09	N	018120	500	35 억		51766	N	N	0	N	00	N
104	20240313	100315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	-50	5	-0.32	2569600	165	22.30	15610	15610	15520	20250	10930	15610	15573.33	0.78	0	-55	15890	15750	15640	15500	15390	15695	15445	35	4640	500	11230	10	1	6621120	1030	31.50	1.39	12	0.00	494.00	11206.00	19510	20230413	-20.25	13180	20230726	18.06	16100	-3.35	20240102	15400	1.04	20240131	19510	-20.25	20230413	13180	18.06	20230726	0.09	N	018120	500	35 억		51766	N	N	0	N	00	N
105	20240313	090315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	0	3	0.00	0	0	0.00	0	0	0	20250	10930	15610	0.00	0.78	0	0	15890	15750	15640	15500	15390	15695	15445	35	4640	500	11230	10	1	6621120	1034	31.60	1.39	12	0.00	494.00	11206.00	19510	20230413	-19.99	13180	20230726	18.44	16100	-3.04	20240102	15400	1.36	20240131	19510	-19.99	20230413	13180	18.44	20230726	0.09	N	018120	500	35 억		51766	N	N	0	N	00	N
106	20240312	160312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	40	2	0.26	11542500	740	20.64	15780	15780	15530	20200	10900	15570	15597.97	0.79	0	-285	15650	15610	15560	15520	15470	15585	15495	35	4630	500	11210	10	1	6621120	1034	31.60	1.39	12	0.01	494.00	11206.00	19510	20230413	-19.99	13180	20230726	18.44	16100	-3.04	20240102	15400	1.36	20240131	19510	-19.99	20230413	13180	18.44	20230726	0.09	N	018120	500	35 억		52081	N	N	0	N	00	N
107	20240312	150312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	0	3	0.00	8213290	526	14.67	15780	15780	15530	20200	10900	15570	15614.62	0.79	0	-295	15650	15610	15560	15520	15470	15585	15495	35	4630	500	11210	10	1	6621120	1031	31.52	1.39	12	0.01	494.00	11206.00	19510	20230413	-20.19	13180	20230726	18.13	16100	-3.29	20240102	15400	1.10	20240131	19510	-20.19	20230413	13180	18.13	20230726	0.09	N	018120	500	35 억		52081	N	N	0	N	00	N
108	20240312	140310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	0	3	0.00	6997390	448	12.50	15780	15780	15530	20200	10900	15570	15619.17	0.79	0	-309	15650	15610	15560	15520	15470	15585	15495	35	4630	500	11210	10	1	6621120	1031	31.52	1.39	12	0.01	494.00	11206.00	19510	20230413	-20.19	13180	20230726	18.13	16100	-3.29	20240102	15400	1.10	20240131	19510	-20.19	20230413	13180	18.13	20230726	0.09	N	018120	500	35 억		52081	N	N	0	N	00	N
109	20240312	130301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	40	2	0.26	6794960	435	12.13	15780	15780	15530	20200	10900	15570	15620.60	0.79	0	-309	15650	15610	15560	15520	15470	15585	15495	35	4630	500	11210	10	1	6621120	1034	31.60	1.39	12	0.01	494.00	11206.00	19510	20230413	-19.99	13180	20230726	18.44	16100	-3.04	20240102	15400	1.36	20240131	19510	-19.99	20230413	13180	18.44	20230726	0.09	N	018120	500	35 억		52081	N	N	0	N	00	N
110	20240312	120312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	-10	5	-0.06	6295440	403	11.24	15780	15780	15530	20200	10900	15570	15621.44	0.79	0	-309	15650	15610	15560	15520	15470	15585	15495	35	4630	500	11210	10	1	6621120	1030	31.50	1.39	12	0.01	494.00	11206.00	19510	20230413	-20.25	13180	20230726	18.06	16100	-3.35	20240102	15400	1.04	20240131	19510	-20.25	20230413	13180	18.06	20230726	0.09	N	018120	500	35 억		52081	N	N	0	N	00	N
111	20240312	110313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	-10	5	-0.06	6030390	386	10.77	15780	15780	15530	20200	10900	15570	15622.77	0.79	0	-309	15650	15610	15560	15520	15470	15585	15495	35	4630	500	11210	10	1	6621120	1030	31.50	1.39	12	0.01	494.00	11206.00	19510	20230413	-20.25	13180	20230726	18.06	16100	-3.35	20240102	15400	1.04	20240131	19510	-20.25	20230413	13180	18.06	20230726	0.09	N	018120	500	35 억		52081	N	N	0	N	00	N
112	20240312	100312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	80	2	0.51	879700	56	1.56	15780	15780	15530	20200	10900	15570	15708.93	0.79	0	-30	15650	15610	15560	15520	15470	15585	15495	35	4630	500	11210	10	1	6621120	1036	31.68	1.40	12	0.00	494.00	11206.00	19510	20230413	-19.78	13180	20230726	18.74	16100	-2.80	20240102	15400	1.62	20240131	19510	-19.78	20230413	13180	18.74	20230726	0.09	N	018120	500	35 억		52081	N	N	0	N	00	N
113	20240312	090311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	210	2	1.35	220670	14	0.39	15780	15780	15530	20200	10900	15570	15762.14	0.79	0	-3	15650	15610	15560	15520	15470	15585	15495	35	4630	500	11210	10	1	6621120	1045	31.94	1.41	12	0.00	494.00	11206.00	19510	20230413	-19.12	13180	20230726	19.73	16100	-1.99	20240102	15400	2.47	20240131	19510	-19.12	20230413	13180	19.73	20230726	0.09	N	018120	500	35 억		52081	N	N	0	N	00	N
114	20240311	160311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	-10	5	-0.06	55779170	3585	334.42	15600	15600	15510	20250	10910	15580	15559.04	0.81	0	-1713	16080	15830	15690	15440	15300	15760	15370	35	4670	500	11210	10	1	6621120	1031	31.52	1.39	12	0.05	494.00	11206.00	19530	20230306	-20.28	13180	20230726	18.13	16100	-3.29	20240102	15400	1.10	20240131	19510	-20.19	20230413	13180	18.13	20230726	0.10	N	018120	500	35 억		53825	N	N	0	N	00	N
115	20240311	150311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	-20	5	-0.13	47268870	3038	283.40	15600	15600	15510	20250	10910	15580	15559.21	0.81	0	-1513	16080	15830	15690	15440	15300	15760	15370	35	4670	500	11210	10	1	6621120	1030	31.50	1.39	12	0.05	494.00	11206.00	19530	20230306	-20.33	13180	20230726	18.06	16100	-3.35	20240102	15400	1.04	20240131	19510	-20.25	20230413	13180	18.06	20230726	0.10	N	018120	500	35 억		53825	N	N	0	N	00	N
116	20240311	140309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	-20	5	-0.13	42351910	2722	253.92	15600	15600	15510	20250	10910	15580	15559.11	0.81	0	-1358	16080	15830	15690	15440	15300	15760	15370	35	4670	500	11210	10	1	6621120	1030	31.50	1.39	12	0.04	494.00	11206.00	19530	20230306	-20.33	13180	20230726	18.06	16100	-3.35	20240102	15400	1.04	20240131	19510	-20.25	20230413	13180	18.06	20230726	0.10	N	018120	500	35 억		53825	N	N	0	N	00	N
117	20240311	130312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	-20	5	-0.13	39054410	2510	234.14	15600	15600	15510	20250	10910	15580	15559.53	0.81	0	-1236	16080	15830	15690	15440	15300	15760	15370	35	4670	500	11210	10	1	6621120	1030	31.50	1.39	12	0.04	494.00	11206.00	19530	20230306	-20.33	13180	20230726	18.06	16100	-3.35	20240102	15400	1.04	20240131	19510	-20.25	20230413	13180	18.06	20230726	0.10	N	018120	500	35 억		53825	N	N	0	N	00	N
118	20240311	120312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	0	3	0.00	37230850	2393	223.23	15600	15600	15510	20250	10910	15580	15558.23	0.81	0	-1217	16080	15830	15690	15440	15300	15760	15370	35	4670	500	11210	10	1	6621120	1032	31.54	1.39	12	0.04	494.00	11206.00	19530	20230306	-20.23	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19510	-20.14	20230413	13180	18.21	20230726	0.10	N	018120	500	35 억		53825	N	N	0	N	00	N
119	20240311	110309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-40	5	-0.26	19008840	1222	113.99	15600	15600	15510	20250	10910	15580	15555.52	0.81	0	-72	16080	15830	15690	15440	15300	15760	15370	35	4670	500	11210	10	1	6621120	1029	31.46	1.39	12	0.02	494.00	11206.00	19530	20230306	-20.43	13180	20230726	17.91	16100	-3.48	20240102	15400	0.91	20240131	19510	-20.35	20230413	13180	17.91	20230726	0.10	N	018120	500	35 억		53825	N	N	0	N	00	N
120	20240311	100308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	0	3	0.00	12510710	805	75.09	15600	15600	15510	20250	10910	15580	15541.25	0.81	0	-1	16080	15830	15690	15440	15300	15760	15370	35	4670	500	11210	10	1	6621120	1032	31.54	1.39	12	0.01	494.00	11206.00	19530	20230306	-20.23	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19510	-20.14	20230413	13180	18.21	20230726	0.10	N	018120	500	35 억		53825	N	N	0	N	00	N
121	20240311	090307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	20	2	0.13	78000	5	0.47	15600	15600	15600	20250	10910	15580	15600.00	0.81	0	-1	16080	15830	15690	15440	15300	15760	15370	35	4670	500	11210	10	1	6621120	1033	31.58	1.39	12	0.00	494.00	11206.00	19530	20230306	-20.12	13180	20230726	18.36	16100	-3.11	20240102	15400	1.30	20240131	19510	-20.04	20230413	13180	18.36	20230726	0.10	N	018120	500	35 억		53825	N	N	0	N	00	N
122	20240308	160310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	30	2	0.19	16718910	1072	29.00	15940	15940	15550	20200	10890	15550	15596.00	0.82	0	-330	15650	15600	15550	15500	15450	15575	15475	35	4650	500	11190	10	1	6621120	1032	31.54	1.39	12	0.02	494.00	11206.00	19530	20230306	-20.23	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19510	-20.14	20230413	13180	18.21	20230726	0.10	N	018120	500	35 억		54155	N	N	0	N	00	N
123	20240308	150309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	30	2	0.19	15083010	967	26.16	15940	15940	15550	20200	10890	15550	15597.74	0.82	0	-232	15650	15600	15550	15500	15450	15575	15475	35	4650	500	11190	10	1	6621120	1032	31.54	1.39	12	0.01	494.00	11206.00	19530	20230306	-20.23	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19510	-20.14	20230413	13180	18.21	20230726	0.10	N	018120	500	35 억		54155	N	N	0	N	00	N
124	20240308	140308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15620	70	2	0.45	13913980	892	24.13	15940	15940	15550	20200	10890	15550	15598.63	0.82	0	-239	15650	15600	15550	15500	15450	15575	15475	35	4650	500	11190	10	1	6621120	1034	31.62	1.39	12	0.01	494.00	11206.00	19530	20230306	-20.02	13180	20230726	18.51	16100	-2.98	20240102	15400	1.43	20240131	19510	-19.94	20230413	13180	18.51	20230726	0.10	N	018120	500	35 억		54155	N	N	0	N	00	N
125	20240308	130308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15620	70	2	0.45	13913980	892	24.13	15940	15940	15550	20200	10890	15550	15598.63	0.82	0	-239	15650	15600	15550	15500	15450	15575	15475	35	4650	500	11190	10	1	6621120	1034	31.62	1.39	12	0.01	494.00	11206.00	19530	20230306	-20.02	13180	20230726	18.51	16100	-2.98	20240102	15400	1.43	20240131	19510	-19.94	20230413	13180	18.51	20230726	0.10	N	018120	500	35 억		54155	N	N	0	N	00	N
126	20240308	120309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	20	2	0.13	13679680	877	23.72	15940	15940	15550	20200	10890	15550	15598.27	0.82	0	-239	15650	15600	15550	15500	15450	15575	15475	35	4650	500	11190	10	1	6621120	1031	31.52	1.39	12	0.01	494.00	11206.00	19530	20230306	-20.28	13180	20230726	18.13	16100	-3.29	20240102	15400	1.10	20240131	19510	-20.19	20230413	13180	18.13	20230726	0.10	N	018120	500	35 억		54155	N	N	0	N	00	N
127	20240308	110308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	10	2	0.06	11110880	712	19.26	15940	15940	15550	20200	10890	15550	15605.17	0.82	0	-238	15650	15600	15550	15500	15450	15575	15475	35	4650	500	11190	10	1	6621120	1030	31.50	1.39	12	0.01	494.00	11206.00	19530	20230306	-20.33	13180	20230726	18.06	16100	-3.35	20240102	15400	1.04	20240131	19510	-20.25	20230413	13180	18.06	20230726	0.10	N	018120	500	35 억		54155	N	N	0	N	00	N
128	20240308	100307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	10	2	0.06	7143910	457	12.36	15940	15940	15550	20200	10890	15550	15632.19	0.82	0	-238	15650	15600	15550	15500	15450	15575	15475	35	4650	500	11190	10	1	6621120	1030	31.50	1.39	12	0.01	494.00	11206.00	19530	20230306	-20.33	13180	20230726	18.06	16100	-3.35	20240102	15400	1.04	20240131	19510	-20.25	20230413	13180	18.06	20230726	0.10	N	018120	500	35 억		54155	N	N	0	N	00	N
129	20240308	090305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	0	3	0.00	398110	25	0.68	15940	15940	15550	20200	10890	15550	15924.40	0.82	0	-6	15650	15600	15550	15500	15450	15575	15475	35	4650	500	11190	10	1	6621120	1030	31.48	1.39	12	0.00	494.00	11206.00	19530	20230306	-20.38	13180	20230726	17.98	16100	-3.42	20240102	15400	0.97	20240131	19510	-20.30	20230413	13180	17.98	20230726	0.10	N	018120	500	35 억		54155	N	N	0	N	00	N
130	20240307	160308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-30	5	-0.19	57443000	3697	57.65	15580	15600	15500	20250	10910	15580	15537.73	0.85	0	-2344	15773	15676	15573	15476	15373	15725	15525	35	4670	500	11210	10	1	6621120	1030	31.48	1.39	12	0.06	494.00	11206.00	19530	20230306	-20.38	13180	20230726	17.98	16100	-3.42	20240102	15400	0.97	20240131	19510	-20.30	20230413	13180	17.98	20230726	0.10	N	018120	500	35 억		56150	N	N	0	N	00	N
131	20240307	150255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-30	5	-0.19	55966300	3602	56.17	15580	15600	15500	20250	10910	15580	15537.56	0.85	0	-2262	15773	15676	15573	15476	15373	15725	15525	35	4670	500	11210	10	1	6621120	1030	31.48	1.39	12	0.05	494.00	11206.00	19530	20230306	-20.38	13180	20230726	17.98	16100	-3.42	20240102	15400	0.97	20240131	19510	-20.30	20230413	13180	17.98	20230726	0.10	N	018120	500	35 억		56150	N	N	0	N	00	N
132	20240307	140304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15520	-60	5	-0.39	33190620	2137	33.32	15580	15600	15500	20250	10910	15580	15531.41	0.85	0	-987	15773	15676	15573	15476	15373	15725	15525	35	4670	500	11210	10	1	6621120	1028	31.42	1.38	12	0.03	494.00	11206.00	19530	20230306	-20.53	13180	20230726	17.75	16100	-3.60	20240102	15400	0.78	20240131	19510	-20.45	20230413	13180	17.75	20230726	0.10	N	018120	500	35 억		56150	N	N	0	N	00	N
133	20240307	130305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15520	-60	5	-0.39	26564250	1710	26.66	15580	15600	15500	20250	10910	15580	15534.65	0.85	0	-720	15773	15676	15573	15476	15373	15725	15525	35	4670	500	11210	10	1	6621120	1028	31.42	1.38	12	0.03	494.00	11206.00	19530	20230306	-20.53	13180	20230726	17.75	16100	-3.60	20240102	15400	0.78	20240131	19510	-20.45	20230413	13180	17.75	20230726	0.10	N	018120	500	35 억		56150	N	N	0	N	00	N
134	20240307	120305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	0	3	0.00	11658930	750	11.69	15580	15600	15500	20250	10910	15580	15545.24	0.85	0	-118	15773	15676	15573	15476	15373	15725	15525	35	4670	500	11210	10	1	6621120	1032	31.54	1.39	12	0.01	494.00	11206.00	19530	20230306	-20.23	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19510	-20.14	20230413	13180	18.21	20230726	0.10	N	018120	500	35 억		56150	N	N	0	N	00	N
135	20240307	110307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15520	-60	5	-0.39	10587090	681	10.62	15580	15600	15500	20250	10910	15580	15546.39	0.85	0	-50	15773	15676	15573	15476	15373	15725	15525	35	4670	500	11210	10	1	6621120	1028	31.42	1.38	12	0.01	494.00	11206.00	19530	20230306	-20.53	13180	20230726	17.75	16100	-3.60	20240102	15400	0.78	20240131	19510	-20.45	20230413	13180	17.75	20230726	0.10	N	018120	500	35 억		56150	N	N	0	N	00	N
136	20240307	100308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	-20	5	-0.13	3144840	202	3.15	15580	15600	15560	20250	10910	15580	15568.51	0.85	0	-52	15773	15676	15573	15476	15373	15725	15525	35	4670	500	11210	10	1	6621120	1030	31.50	1.39	12	0.00	494.00	11206.00	19530	20230306	-20.33	13180	20230726	18.06	16100	-3.35	20240102	15400	1.04	20240131	19510	-20.25	20230413	13180	18.06	20230726	0.10	N	018120	500	35 억		56150	N	N	0	N	00	N
137	20240307	090304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	0	3	0.00	0	0	0.00	0	0	0	20250	10910	15580	0.00	0.85	0	0	15773	15676	15573	15476	15373	15725	15525	35	4670	500	11210	10	1	6621120	1032	31.54	1.39	12	0.00	494.00	11206.00	19530	20230306	-20.23	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19510	-20.14	20230413	13180	18.21	20230726	0.10	N	018120	500	35 억		56150	N	N	0	N	00	N
138	20240306	160304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	30	2	0.19	99901370	6413	268.78	15550	15670	15470	20200	10890	15550	15577.95	0.87	0	-1762	15776	15662	15576	15462	15376	15720	15520	35	4650	500	11190	10	1	6621120	1032	31.54	1.39	12	0.10	494.00	11206.00	19530	20230306	-20.23	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19530	-20.23	20230306	13180	18.21	20230726	0.10	N	018120	500	35 억		57694	N	N	0	N	00	N
139	20240306	150305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	30	2	0.19	96293830	6181	259.05	15550	15670	15470	20200	10890	15550	15579.01	0.87	0	-1543	15776	15662	15576	15462	15376	15720	15520	35	4650	500	11190	10	1	6621120	1032	31.54	1.39	12	0.09	494.00	11206.00	19530	20230306	-20.23	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19530	-20.23	20230306	13180	18.21	20230726	0.10	N	018120	500	35 억		57694	N	N	0	N	00	N
140	20240306	140304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	30	2	0.19	91619830	5881	246.48	15550	15670	15470	20200	10890	15550	15578.95	0.87	0	-1543	15776	15662	15576	15462	15376	15720	15520	35	4650	500	11190	10	1	6621120	1032	31.54	1.39	12	0.09	494.00	11206.00	19530	20230306	-20.23	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19530	-20.23	20230306	13180	18.21	20230726	0.10	N	018120	500	35 억		57694	N	N	0	N	00	N
141	20240306	130305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	40	2	0.26	35062710	2251	94.34	15550	15670	15470	20200	10890	15550	15576.50	0.87	0	-1542	15776	15662	15576	15462	15376	15720	15520	35	4650	500	11190	10	1	6621120	1032	31.56	1.39	12	0.03	494.00	11206.00	19530	20230306	-20.17	13180	20230726	18.29	16100	-3.17	20240102	15400	1.23	20240131	19530	-20.17	20230306	13180	18.29	20230726	0.10	N	018120	500	35 억		57694	N	N	0	N	00	N
142	20240306	120306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	120	2	0.77	30017310	1928	80.80	15550	15670	15490	20200	10890	15550	15569.14	0.87	0	-1284	15776	15662	15576	15462	15376	15720	15520	35	4650	500	11190	10	1	6621120	1038	31.72	1.40	12	0.03	494.00	11206.00	19530	20230306	-19.76	13180	20230726	18.89	16100	-2.67	20240102	15400	1.75	20240131	19530	-19.76	20230306	13180	18.89	20230726	0.10	N	018120	500	35 억		57694	N	N	0	N	00	N
143	20240306	110305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-50	5	-0.32	8813140	567	23.76	15550	15600	15490	20200	10890	15550	15543.46	0.87	0	-278	15776	15662	15576	15462	15376	15720	15520	35	4650	500	11190	10	1	6621120	1026	31.38	1.38	12	0.01	494.00	11206.00	19530	20230306	-20.63	13180	20230726	17.60	16100	-3.73	20240102	15400	0.65	20240131	19530	-20.63	20230306	13180	17.60	20230726	0.10	N	018120	500	35 억		57694	N	N	0	N	00	N
144	20240306	100301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	40	2	0.26	4282310	275	11.53	15550	15600	15550	20200	10890	15550	15572.04	0.87	0	0	15776	15662	15576	15462	15376	15720	15520	35	4650	500	11190	10	1	6621120	1032	31.56	1.39	12	0.00	494.00	11206.00	19530	20230306	-20.17	13180	20230726	18.29	16100	-3.17	20240102	15400	1.23	20240131	19530	-20.17	20230306	13180	18.29	20230726	0.10	N	018120	500	35 억		57694	N	N	0	N	00	N
145	20240306	090305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	50	2	0.32	1013300	65	2.72	15550	15600	15550	20200	10890	15550	15589.23	0.87	0	0	15776	15662	15576	15462	15376	15720	15520	35	4650	500	11190	10	1	6621120	1033	31.58	1.39	12	0.00	494.00	11206.00	19530	20230306	-20.12	13180	20230726	18.36	16100	-3.11	20240102	15400	1.30	20240131	19530	-20.12	20230306	13180	18.36	20230726	0.10	N	018120	500	35 억		57694	N	N	0	N	00	N
146	20240305	160302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-30	5	-0.19	36864490	2374	121.56	15530	15690	15490	20250	10910	15580	15528.43	0.88	0	-711	15626	15602	15576	15552	15526	15590	15540	35	4670	500	11210	10	1	6621120	1030	31.48	1.39	12	0.04	494.00	11206.00	19530	20230306	-20.38	13180	20230726	17.98	16100	-3.42	20240102	15400	0.97	20240131	19530	-20.38	20230306	13180	17.98	20230726	0.10	N	018120	500	35 억		58399	N	N	0	N	00	N
147	20240305	150306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-30	5	-0.19	36786790	2369	121.30	15530	15690	15490	20250	10910	15580	15528.40	0.88	0	-709	15626	15602	15576	15552	15526	15590	15540	35	4670	500	11210	10	1	6621120	1030	31.48	1.39	12	0.04	494.00	11206.00	19530	20230306	-20.38	13180	20230726	17.98	16100	-3.42	20240102	15400	0.97	20240131	19530	-20.38	20230306	13180	17.98	20230726	0.10	N	018120	500	35 억		58399	N	N	0	N	00	N
148	20240305	140300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15490	-90	5	-0.58	29467290	1898	97.18	15530	15690	15490	20250	10910	15580	15525.44	0.88	0	-709	15626	15602	15576	15552	15526	15590	15540	35	4670	500	11210	10	1	6621120	1026	31.36	1.38	12	0.03	494.00	11206.00	19530	20230306	-20.69	13180	20230726	17.53	16100	-3.79	20240102	15400	0.58	20240131	19530	-20.69	20230306	13180	17.53	20230726	0.10	N	018120	500	35 억		58399	N	N	0	N	00	N
149	20240305	130302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	0	3	0.00	12568610	808	41.37	15530	15690	15530	20250	10910	15580	15555.21	0.88	0	-727	15626	15602	15576	15552	15526	15590	15540	35	4670	500	11210	10	1	6621120	1032	31.54	1.39	12	0.01	494.00	11206.00	19530	20230306	-20.23	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19530	-20.23	20230306	13180	18.21	20230726	0.10	N	018120	500	35 억		58399	N	N	0	N	00	N
150	20240305	120301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-40	5	-0.26	11045610	710	36.35	15530	15690	15530	20250	10910	15580	15557.20	0.88	0	-631	15626	15602	15576	15552	15526	15590	15540	35	4670	500	11210	10	1	6621120	1029	31.46	1.39	12	0.01	494.00	11206.00	19530	20230306	-20.43	13180	20230726	17.91	16100	-3.48	20240102	15400	0.91	20240131	19530	-20.43	20230306	13180	17.91	20230726	0.10	N	018120	500	35 억		58399	N	N	0	N	00	N
151	20240305	110303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-40	5	-0.26	10610490	682	34.92	15530	15690	15530	20250	10910	15580	15557.90	0.88	0	-631	15626	15602	15576	15552	15526	15590	15540	35	4670	500	11210	10	1	6621120	1029	31.46	1.39	12	0.01	494.00	11206.00	19530	20230306	-20.43	13180	20230726	17.91	16100	-3.48	20240102	15400	0.91	20240131	19530	-20.43	20230306	13180	17.91	20230726	0.10	N	018120	500	35 억		58399	N	N	0	N	00	N
152	20240305	100301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	70	2	0.45	1954360	125	6.40	15530	15690	15530	20250	10910	15580	15634.88	0.88	0	-77	15626	15602	15576	15552	15526	15590	15540	35	4670	500	11210	10	1	6621120	1036	31.68	1.40	12	0.00	494.00	11206.00	19530	20230306	-19.87	13180	20230726	18.74	16100	-2.80	20240102	15400	1.62	20240131	19530	-19.87	20230306	13180	18.74	20230726	0.10	N	018120	500	35 억		58399	N	N	0	N	00	N
153	20240305	090302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15530	-50	5	-0.32	232950	15	0.77	15530	15530	15530	20250	10910	15580	15530.00	0.88	0	0	15626	15602	15576	15552	15526	15590	15540	35	4670	500	11210	10	1	6621120	1028	31.44	1.39	12	0.00	494.00	11206.00	19530	20230306	-20.48	13180	20230726	17.83	16100	-3.54	20240102	15400	0.84	20240131	19530	-20.48	20230306	13180	17.83	20230726	0.10	N	018120	500	35 억		58399	N	N	0	N	00	N
154	20240304	160301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	-20	5	-0.13	30459640	1953	236.15	15600	15600	15550	20250	10920	15600	15596.33	0.89	0	-720	15806	15702	15596	15492	15386	15650	15440	35	4650	500	11230	10	1	6621120	1032	31.54	1.39	12	0.03	494.00	11206.00	19560	20230224	-20.35	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19530	-20.23	20230306	13180	18.21	20230726	0.10	N	018120	500	35 억		59119	N	N	0	N	00	N
155	20240304	150300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	-20	5	-0.13	30397330	1949	235.67	15600	15600	15550	20250	10920	15600	15596.37	0.89	0	-718	15806	15702	15596	15492	15386	15650	15440	35	4650	500	11230	10	1	6621120	1032	31.54	1.39	12	0.03	494.00	11206.00	19560	20230224	-20.35	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19530	-20.23	20230306	13180	18.21	20230726	0.10	N	018120	500	35 억		59119	N	N	0	N	00	N
156	20240304	140247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	-10	5	-0.06	27594250	1769	213.91	15600	15600	15550	20250	10920	15600	15598.78	0.89	0	-642	15806	15702	15596	15492	15386	15650	15440	35	4650	500	11230	10	1	6621120	1032	31.56	1.39	12	0.03	494.00	11206.00	19560	20230224	-20.30	13180	20230726	18.29	16100	-3.17	20240102	15400	1.23	20240131	19530	-20.17	20230306	13180	18.29	20230726	0.10	N	018120	500	35 억		59119	N	N	0	N	00	N
157	20240304	130259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	0	3	0.00	26035140	1669	201.81	15600	15600	15550	20250	10920	15600	15599.25	0.89	0	-642	15806	15702	15596	15492	15386	15650	15440	35	4650	500	11230	10	1	6621120	1033	31.58	1.39	12	0.03	494.00	11206.00	19560	20230224	-20.25	13180	20230726	18.36	16100	-3.11	20240102	15400	1.30	20240131	19530	-20.12	20230306	13180	18.36	20230726	0.10	N	018120	500	35 억		59119	N	N	0	N	00	N
158	20240304	120248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	-10	5	-0.06	25801140	1654	200.00	15600	15600	15550	20250	10920	15600	15599.24	0.89	0	-642	15806	15702	15596	15492	15386	15650	15440	35	4650	500	11230	10	1	6621120	1032	31.56	1.39	12	0.02	494.00	11206.00	19560	20230224	-20.30	13180	20230726	18.29	16100	-3.17	20240102	15400	1.23	20240131	19530	-20.17	20230306	13180	18.29	20230726	0.10	N	018120	500	35 억		59119	N	N	0	N	00	N
159	20240304	110257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	-10	5	-0.06	25161940	1613	195.04	15600	15600	15550	20250	10920	15600	15599.47	0.89	0	-642	15806	15702	15596	15492	15386	15650	15440	35	4650	500	11230	10	1	6621120	1032	31.56	1.39	12	0.02	494.00	11206.00	19560	20230224	-20.30	13180	20230726	18.29	16100	-3.17	20240102	15400	1.23	20240131	19530	-20.17	20230306	13180	18.29	20230726	0.10	N	018120	500	35 억		59119	N	N	0	N	00	N
160	20240304	100258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	-10	5	-0.06	3525080	226	27.33	15600	15600	15550	20250	10920	15600	15597.70	0.89	0	-98	15806	15702	15596	15492	15386	15650	15440	35	4650	500	11230	10	1	6621120	1032	31.56	1.39	12	0.00	494.00	11206.00	19560	20230224	-20.30	13180	20230726	18.29	16100	-3.17	20240102	15400	1.23	20240131	19530	-20.17	20230306	13180	18.29	20230726	0.10	N	018120	500	35 억		59119	N	N	0	N	00	N
161	20240304	090258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	0	3	0.00	374400	24	2.90	15600	15600	15600	20250	10920	15600	15600.00	0.89	0	0	15806	15702	15596	15492	15386	15650	15440	35	4650	500	11230	10	1	6621120	1033	31.58	1.39	12	0.00	494.00	11206.00	19560	20230224	-20.25	13180	20230726	18.36	16100	-3.11	20240102	15400	1.30	20240131	19530	-20.12	20230306	13180	18.36	20230726	0.10	N	018120	500	35 억		59119	N	N	0	N	00	N