KissMeData/353190/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	161151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1038	-19	5	-1.80	151531926	145346	79.96	1057	1057	1030	1374	740	1057	1042.56	0.39	0	-17935	1121	1089	1067	1035	1013	1078	1024	39	317	100	760	1	1	39378420	409	12.51	1.06	12	0.37	83.00	978.00	1464	20230518	-29.10	956	20230327	8.58	1174	-11.58	20240105	998	4.01	20240201	1464	-29.10	20230518	958	8.35	20230403	1.41	N	353190	100	39 억		153897	N	N	0	N	00	N
3	20240329	151152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1036	-21	5	-1.99	146386536	140374	77.23	1057	1057	1030	1374	740	1057	1042.83	0.39	0	-16705	1121	1089	1067	1035	1013	1078	1024	39	317	100	760	1	1	39378420	408	12.48	1.06	12	0.36	83.00	978.00	1464	20230518	-29.23	956	20230327	8.37	1174	-11.75	20240105	998	3.81	20240201	1464	-29.23	20230518	958	8.14	20230403	1.41	N	353190	100	39 억		153897	N	N	0	N	00	N
4	20240329	141147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1040	-17	5	-1.61	131232525	125736	69.17	1057	1057	1037	1374	740	1057	1043.71	0.39	0	-12087	1121	1089	1067	1035	1013	1078	1024	39	317	100	760	1	1	39378420	410	12.53	1.06	12	0.32	83.00	978.00	1464	20230518	-28.96	956	20230327	8.79	1174	-11.41	20240105	998	4.21	20240201	1464	-28.96	20230518	958	8.56	20230403	1.41	N	353190	100	39 억		153897	N	N	0	N	00	N
5	20240329	131129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1041	-16	5	-1.51	58041926	55353	30.45	1057	1057	1041	1374	740	1057	1048.58	0.39	0	-12104	1121	1089	1067	1035	1013	1078	1024	39	317	100	760	1	1	39378420	410	12.54	1.06	12	0.14	83.00	978.00	1464	20230518	-28.89	956	20230327	8.89	1174	-11.33	20240105	998	4.31	20240201	1464	-28.89	20230518	958	8.66	20230403	1.41	N	353190	100	39 억		153897	N	N	0	N	00	N
6	20240329	121141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1050	-7	5	-0.66	43291611	41225	22.68	1057	1057	1042	1374	740	1057	1050.13	0.39	0	-10730	1121	1089	1067	1035	1013	1078	1024	39	317	100	760	1	1	39378420	413	12.65	1.07	12	0.10	83.00	978.00	1464	20230518	-28.28	956	20230327	9.83	1174	-10.56	20240105	998	5.21	20240201	1464	-28.28	20230518	958	9.60	20230403	1.41	N	353190	100	39 억		153897	N	N	0	N	00	N
7	20240329	111127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1052	-5	5	-0.47	41597878	39611	21.79	1057	1057	1042	1374	740	1057	1050.16	0.39	0	-10606	1121	1089	1067	1035	1013	1078	1024	39	317	100	760	1	1	39378420	414	12.67	1.08	12	0.10	83.00	978.00	1464	20230518	-28.14	956	20230327	10.04	1174	-10.39	20240105	998	5.41	20240201	1464	-28.14	20230518	958	9.81	20230403	1.41	N	353190	100	39 억		153897	N	N	0	N	00	N
8	20240329	101128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1050	-7	5	-0.66	32867044	31295	17.22	1057	1057	1042	1374	740	1057	1050.23	0.39	0	-10386	1121	1089	1067	1035	1013	1078	1024	39	317	100	760	1	1	39378420	413	12.65	1.07	12	0.08	83.00	978.00	1464	20230518	-28.28	956	20230327	9.83	1174	-10.56	20240105	998	5.21	20240201	1464	-28.28	20230518	958	9.60	20230403	1.41	N	353190	100	39 억		153897	N	N	0	N	00	N
9	20240329	091128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1049	-8	5	-0.76	12430254	11796	6.49	1057	1057	1049	1374	740	1057	1053.77	0.39	0	-7035	1121	1089	1067	1035	1013	1078	1024	39	317	100	760	1	1	39378420	413	12.64	1.07	12	0.03	83.00	978.00	1464	20230518	-28.35	956	20230327	9.73	1174	-10.65	20240105	998	5.11	20240201	1464	-28.35	20230518	958	9.50	20230403	1.41	N	353190	100	39 억		153897	N	N	0	N	00	N
10	20240328	161136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1057	-25	5	-2.31	192261499	181213	155.50	1099	1099	1045	1406	758	1082	1060.97	0.42	0	-12525	1117	1099	1082	1064	1047	1099	1064	39	324	100	770	1	1	39378420	416	12.73	1.08	12	0.46	83.00	978.00	1464	20230518	-27.80	956	20230327	10.56	1174	-9.97	20240105	998	5.91	20240201	1464	-27.80	20230518	957	10.45	20230328	1.31	N	353190	100	39 억		166411	N	N	0	N	00	N
11	20240328	151137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1059	-23	5	-2.13	187318854	176541	151.49	1099	1099	1045	1406	758	1082	1061.05	0.42	0	-11912	1117	1099	1082	1064	1047	1099	1064	39	324	100	770	1	1	39378420	417	12.76	1.08	12	0.45	83.00	978.00	1464	20230518	-27.66	956	20230327	10.77	1174	-9.80	20240105	998	6.11	20240201	1464	-27.66	20230518	957	10.66	20230328	1.31	N	353190	100	39 억		166411	N	N	0	N	00	N
12	20240328	141122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1053	-29	5	-2.68	101264445	94853	81.39	1099	1099	1052	1406	758	1082	1067.59	0.42	0	-6711	1117	1099	1082	1064	1047	1099	1064	39	324	100	770	1	1	39378420	415	12.69	1.08	12	0.24	83.00	978.00	1464	20230518	-28.07	956	20230327	10.15	1174	-10.31	20240105	998	5.51	20240201	1464	-28.07	20230518	957	10.03	20230328	1.31	N	353190	100	39 억		166411	N	N	0	N	00	N
13	20240328	131123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1067	-15	5	-1.39	78536692	73349	62.94	1099	1099	1060	1406	758	1082	1070.72	0.42	0	-5450	1117	1099	1082	1064	1047	1099	1064	39	324	100	770	1	1	39378420	420	12.86	1.09	12	0.19	83.00	978.00	1464	20230518	-27.12	956	20230327	11.61	1174	-9.11	20240105	998	6.91	20240201	1464	-27.12	20230518	957	11.49	20230328	1.31	N	353190	100	39 억		166411	N	N	0	N	00	N
14	20240328	121126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	-10	5	-0.92	74192236	69273	59.44	1099	1099	1060	1406	758	1082	1071.01	0.42	0	-5036	1117	1099	1082	1064	1047	1099	1064	39	324	100	770	1	1	39378420	422	12.92	1.10	12	0.18	83.00	978.00	1464	20230518	-26.78	956	20230327	12.13	1174	-8.69	20240105	998	7.41	20240201	1464	-26.78	20230518	957	12.02	20230328	1.31	N	353190	100	39 억		166411	N	N	0	N	00	N
15	20240328	111131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1061	-21	5	-1.94	50029559	46621	40.00	1099	1099	1060	1406	758	1082	1073.11	0.42	0	-4525	1117	1099	1082	1064	1047	1099	1064	39	324	100	770	1	1	39378420	418	12.78	1.08	12	0.12	83.00	978.00	1464	20230518	-27.53	956	20230327	10.98	1174	-9.63	20240105	998	6.31	20240201	1464	-27.53	20230518	957	10.87	20230328	1.31	N	353190	100	39 억		166411	N	N	0	N	00	N
16	20240328	101140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1079	-3	5	-0.28	22589410	20907	17.94	1099	1099	1073	1406	758	1082	1080.47	0.42	0	-4546	1117	1099	1082	1064	1047	1099	1064	39	324	100	770	1	1	39378420	425	13.00	1.10	12	0.05	83.00	978.00	1464	20230518	-26.30	956	20230327	12.87	1174	-8.09	20240105	998	8.12	20240201	1464	-26.30	20230518	957	12.75	20230328	1.31	N	353190	100	39 억		166411	N	N	0	N	00	N
17	20240328	091145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1092	10	2	0.92	9041351	8314	7.13	1099	1099	1073	1406	758	1082	1087.50	0.42	0	-4124	1117	1099	1082	1064	1047	1099	1064	39	324	100	770	1	1	39378420	430	13.16	1.12	12	0.02	83.00	978.00	1464	20230518	-25.41	956	20230327	14.23	1174	-6.98	20240105	998	9.42	20240201	1464	-25.41	20230518	957	14.11	20230328	1.31	N	353190	100	39 억		166411	N	N	0	N	00	N
18	20240327	161141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1082	2	2	0.19	125158111	116416	47.31	1082	1100	1065	1404	756	1080	1075.09	0.37	0	19871	1122	1101	1080	1059	1038	1090	1048	39	324	100	770	1	1	39378420	426	13.04	1.11	12	0.30	83.00	978.00	1464	20230518	-26.09	956	20230327	13.18	1174	-7.84	20240105	998	8.42	20240201	1464	-26.09	20230518	956	13.18	20230327	1.22	N	353190	100	39 억		146413	N	N	0	N	00	N
19	20240327	151140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1081	1	2	0.09	120766628	112346	45.65	1082	1100	1065	1404	756	1080	1074.95	0.37	0	20565	1122	1101	1080	1059	1038	1090	1048	39	324	100	770	1	1	39378420	426	13.02	1.11	12	0.29	83.00	978.00	1464	20230518	-26.16	956	20230327	13.08	1174	-7.92	20240105	998	8.32	20240201	1464	-26.16	20230518	956	13.08	20230327	1.22	N	353190	100	39 억		146413	N	N	0	N	00	N
20	20240327	141141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1075	-5	5	-0.46	110956341	103219	41.94	1082	1100	1066	1404	756	1080	1074.96	0.37	0	23617	1122	1101	1080	1059	1038	1090	1048	39	324	100	770	1	1	39378420	423	12.95	1.10	12	0.26	83.00	978.00	1464	20230518	-26.57	956	20230327	12.45	1174	-8.43	20240105	998	7.72	20240201	1464	-26.57	20230518	956	12.45	20230327	1.22	N	353190	100	39 억		146413	N	N	0	N	00	N
21	20240327	131139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	-2	5	-0.19	56207327	52089	21.17	1082	1100	1068	1404	756	1080	1079.06	0.37	0	4144	1122	1101	1080	1059	1038	1090	1048	39	324	100	770	1	1	39378420	424	12.99	1.10	12	0.13	83.00	978.00	1464	20230518	-26.37	956	20230327	12.76	1174	-8.18	20240105	998	8.02	20240201	1464	-26.37	20230518	956	12.76	20230327	1.22	N	353190	100	39 억		146413	N	N	0	N	00	N
22	20240327	121140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1076	-4	5	-0.37	52813582	48938	19.89	1082	1100	1068	1404	756	1080	1079.19	0.37	0	4562	1122	1101	1080	1059	1038	1090	1048	39	324	100	770	1	1	39378420	424	12.96	1.10	12	0.12	83.00	978.00	1464	20230518	-26.50	956	20230327	12.55	1174	-8.35	20240105	998	7.82	20240201	1464	-26.50	20230518	956	12.55	20230327	1.22	N	353190	100	39 억		146413	N	N	0	N	00	N
23	20240327	111139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	-3	5	-0.28	47093435	43596	17.72	1082	1100	1068	1404	756	1080	1080.22	0.37	0	4780	1122	1101	1080	1059	1038	1090	1048	39	324	100	770	1	1	39378420	424	12.98	1.10	12	0.11	83.00	978.00	1464	20230518	-26.43	956	20230327	12.66	1174	-8.26	20240105	998	7.92	20240201	1464	-26.43	20230518	956	12.66	20230327	1.22	N	353190	100	39 억		146413	N	N	0	N	00	N
24	20240327	101135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	-10	5	-0.93	32397575	29856	12.13	1082	1100	1068	1404	756	1080	1085.13	0.37	0	-4229	1122	1101	1080	1059	1038	1090	1048	39	324	100	770	1	1	39378420	421	12.89	1.09	12	0.08	83.00	978.00	1464	20230518	-26.91	956	20230327	11.92	1174	-8.86	20240105	998	7.21	20240201	1464	-26.91	20230518	956	11.92	20230327	1.22	N	353190	100	39 억		146413	N	N	0	N	00	N
25	20240327	091143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1082	2	2	0.19	8195505	7562	3.07	1082	1094	1082	1404	756	1080	1083.79	0.37	0	-1896	1122	1101	1080	1059	1038	1090	1048	39	324	100	770	1	1	39378420	426	13.04	1.11	12	0.02	83.00	978.00	1464	20230518	-26.09	956	20230327	13.18	1174	-7.84	20240105	998	8.42	20240201	1464	-26.09	20230518	956	13.18	20230327	1.22	N	353190	100	39 억		146413	N	N	0	N	00	N
26	20240326	161033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	-21	5	-1.91	263801413	245979	72.56	1101	1101	1059	1431	771	1101	1072.45	0.39	0	-5689	1152	1126	1088	1062	1024	1139	1075	39	330	100	790	1	1	39378420	425	13.01	1.10	12	0.62	83.00	978.00	1464	20230518	-26.23	956	20230327	12.97	1174	-8.01	20240105	998	8.22	20240201	1464	-26.23	20230518	956	12.97	20230327	1.19	N	353190	100	39 억		152102	N	N	0	N	00	N
27	20240326	151126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	-21	5	-1.91	259864841	242333	71.48	1101	1101	1059	1431	771	1101	1072.35	0.39	0	-5565	1152	1126	1088	1062	1024	1139	1075	39	330	100	790	1	1	39378420	425	13.01	1.10	12	0.62	83.00	978.00	1464	20230518	-26.23	956	20230327	12.97	1174	-8.01	20240105	998	8.22	20240201	1464	-26.23	20230518	956	12.97	20230327	1.19	N	353190	100	39 억		152102	N	N	0	N	00	N
28	20240326	141122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1067	-34	5	-3.09	254132853	236996	69.91	1101	1101	1059	1431	771	1101	1072.31	0.39	0	-5181	1152	1126	1088	1062	1024	1139	1075	39	330	100	790	1	1	39378420	420	12.86	1.09	12	0.60	83.00	978.00	1464	20230518	-27.12	956	20230327	11.61	1174	-9.11	20240105	998	6.91	20240201	1464	-27.12	20230518	956	11.61	20230327	1.19	N	353190	100	39 억		152102	N	N	0	N	00	N
29	20240326	131119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1085	-16	5	-1.45	251801656	234824	69.27	1101	1101	1059	1431	771	1101	1072.30	0.39	0	-4989	1152	1126	1088	1062	1024	1139	1075	39	330	100	790	1	1	39378420	427	13.07	1.11	12	0.60	83.00	978.00	1464	20230518	-25.89	956	20230327	13.49	1174	-7.58	20240105	998	8.72	20240201	1464	-25.89	20230518	956	13.49	20230327	1.19	N	353190	100	39 억		152102	N	N	0	N	00	N
30	20240326	121117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	-31	5	-2.82	106911303	98822	29.15	1101	1101	1070	1431	771	1101	1081.86	0.39	0	-2183	1152	1126	1088	1062	1024	1139	1075	39	330	100	790	1	1	39378420	421	12.89	1.09	12	0.25	83.00	978.00	1464	20230518	-26.91	956	20230327	11.92	1174	-8.86	20240105	998	7.21	20240201	1464	-26.91	20230518	956	11.92	20230327	1.19	N	353190	100	39 억		152102	N	N	0	N	00	N
31	20240326	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	-21	5	-1.91	82326523	75938	22.40	1101	1101	1070	1431	771	1101	1084.13	0.39	0	-6424	1152	1126	1088	1062	1024	1139	1075	39	330	100	790	1	1	39378420	425	13.01	1.10	12	0.19	83.00	978.00	1464	20230518	-26.23	956	20230327	12.97	1174	-8.01	20240105	998	8.22	20240201	1464	-26.23	20230518	956	12.97	20230327	1.19	N	353190	100	39 억		152102	N	N	0	N	00	N
32	20240326	101121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1084	-17	5	-1.54	36969066	33837	9.98	1101	1101	1084	1431	771	1101	1092.56	0.39	0	-4552	1152	1126	1088	1062	1024	1139	1075	39	330	100	790	1	1	39378420	427	13.06	1.11	12	0.09	83.00	978.00	1464	20230518	-25.96	956	20230327	13.39	1174	-7.67	20240105	998	8.62	20240201	1464	-25.96	20230518	956	13.39	20230327	1.19	N	353190	100	39 억		152102	N	N	0	N	00	N
33	20240326	091126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	-7	5	-0.64	3317209	3018	0.89	1101	1101	1090	1431	771	1101	1099.14	0.39	0	-1695	1152	1126	1088	1062	1024	1139	1075	39	330	100	790	1	1	39378420	431	13.18	1.12	12	0.01	83.00	978.00	1464	20230518	-25.27	956	20230327	14.44	1174	-6.81	20240105	998	9.62	20240201	1464	-25.27	20230518	956	14.44	20230327	1.19	N	353190	100	39 억		152102	N	N	0	N	00	N
34	20240325	161204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	-7	5	-0.63	365650464	338955	253.23	1050	1114	1050	1440	776	1108	1078.56	0.36	0	9484	1136	1121	1103	1088	1070	1129	1096	39	332	100	790	1	1	39378420	434	13.27	1.13	12	0.86	83.00	978.00	1464	20230518	-24.80	956	20230327	15.17	1174	-6.22	20240105	998	10.32	20240201	1464	-24.80	20230518	956	15.17	20230327	1.18	N	353190	100	39 억		143686	N	N	0	N	00	N
35	20240325	151208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	-9	5	-0.81	360972369	334706	250.06	1050	1114	1050	1440	776	1108	1078.43	0.36	0	9530	1136	1121	1103	1088	1070	1129	1096	39	332	100	790	1	1	39378420	433	13.24	1.12	12	0.85	83.00	978.00	1464	20230518	-24.93	956	20230327	14.96	1174	-6.39	20240105	998	10.12	20240201	1464	-24.93	20230518	956	14.96	20230327	1.18	N	353190	100	39 억		143686	N	N	0	N	00	N
36	20240325	141206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	0	3	0.00	346452245	321582	240.25	1050	1114	1050	1440	776	1108	1077.29	0.36	0	7317	1136	1121	1103	1088	1070	1129	1096	39	332	100	790	1	1	39378420	436	13.35	1.13	12	0.82	83.00	978.00	1464	20230518	-24.32	956	20230327	15.90	1174	-5.62	20240105	998	11.02	20240201	1464	-24.32	20230518	956	15.90	20230327	1.18	N	353190	100	39 억		143686	N	N	0	N	00	N
37	20240325	131204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	-19	5	-1.71	291247993	271232	202.64	1050	1104	1050	1440	776	1108	1073.73	0.36	0	-2017	1136	1121	1103	1088	1070	1129	1096	39	332	100	790	1	1	39378420	429	13.12	1.11	12	0.69	83.00	978.00	1464	20230518	-25.61	956	20230327	13.91	1174	-7.24	20240105	998	9.12	20240201	1464	-25.61	20230518	956	13.91	20230327	1.18	N	353190	100	39 억		143686	N	N	0	N	00	N
38	20240325	121209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1085	-23	5	-2.08	256050204	238894	178.48	1050	1104	1050	1440	776	1108	1071.74	0.36	0	7056	1136	1121	1103	1088	1070	1129	1096	39	332	100	790	1	1	39378420	427	13.07	1.11	12	0.61	83.00	978.00	1464	20230518	-25.89	956	20230327	13.49	1174	-7.58	20240105	998	8.72	20240201	1464	-25.89	20230518	956	13.49	20230327	1.18	N	353190	100	39 억		143686	N	N	0	N	00	N
39	20240325	111208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1097	-11	5	-0.99	201227232	187919	140.39	1050	1104	1050	1440	776	1108	1070.72	0.36	0	5533	1136	1121	1103	1088	1070	1129	1096	39	332	100	790	1	1	39378420	432	13.22	1.12	12	0.48	83.00	978.00	1464	20230518	-25.07	956	20230327	14.75	1174	-6.56	20240105	998	9.92	20240201	1464	-25.07	20230518	956	14.75	20230327	1.18	N	353190	100	39 억		143686	N	N	0	N	00	N
40	20240325	101206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1091	-17	5	-1.53	187896411	175755	131.31	1050	1104	1050	1440	776	1108	1068.97	0.36	0	7514	1136	1121	1103	1088	1070	1129	1096	39	332	100	790	1	1	39378420	430	13.14	1.12	12	0.45	83.00	978.00	1464	20230518	-25.48	956	20230327	14.12	1174	-7.07	20240105	998	9.32	20240201	1464	-25.48	20230518	956	14.12	20230327	1.18	N	353190	100	39 억		143686	N	N	0	N	00	N
41	20240325	091210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1086	-22	5	-1.99	131674853	124394	92.93	1050	1102	1050	1440	776	1108	1058.33	0.36	0	7784	1136	1121	1103	1088	1070	1129	1096	39	332	100	790	1	1	39378420	428	13.08	1.11	12	0.32	83.00	978.00	1464	20230518	-25.82	956	20230327	13.60	1174	-7.50	20240105	998	8.82	20240201	1464	-25.82	20230518	956	13.60	20230327	1.18	N	353190	100	39 억		143686	N	N	0	N	00	N
42	20240322	161208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	1	2	0.09	147254419	133850	160.86	1096	1118	1085	1439	775	1107	1100.10	0.36	0	1082	1131	1119	1105	1093	1079	1112	1086	39	332	100	790	1	1	39378420	436	13.35	1.13	12	0.34	83.00	978.00	1464	20230518	-24.32	956	20230327	15.90	1174	-5.62	20240105	998	11.02	20240201	1464	-24.32	20230518	956	15.90	20230327	1.18	N	353190	100	39 억		142353	N	N	0	N	00	N
43	20240322	151211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1105	-2	5	-0.18	117286168	106763	128.31	1096	1118	1085	1439	775	1107	1098.50	0.36	0	8842	1131	1119	1105	1093	1079	1112	1086	39	332	100	790	1	1	39378420	435	13.31	1.13	12	0.27	83.00	978.00	1464	20230518	-24.52	956	20230327	15.59	1174	-5.88	20240105	998	10.72	20240201	1464	-24.52	20230518	956	15.59	20230327	1.18	N	353190	100	39 억		142353	N	N	0	N	00	N
44	20240322	141158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	0	3	0.00	110497466	100601	120.90	1096	1118	1085	1439	775	1107	1098.30	0.36	0	8492	1131	1119	1105	1093	1079	1112	1086	39	332	100	790	1	1	39378420	436	13.34	1.13	12	0.26	83.00	978.00	1464	20230518	-24.39	956	20230327	15.79	1174	-5.71	20240105	998	10.92	20240201	1464	-24.39	20230518	956	15.79	20230327	1.18	N	353190	100	39 억		142353	N	N	0	N	00	N
45	20240322	131203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	10	2	0.90	99522923	90674	108.97	1096	1118	1085	1439	775	1107	1097.51	0.36	0	8819	1131	1119	1105	1093	1079	1112	1086	39	332	100	790	1	1	39378420	440	13.46	1.14	12	0.23	83.00	978.00	1464	20230518	-23.70	956	20230327	16.84	1174	-4.86	20240105	998	11.92	20240201	1464	-23.70	20230518	956	16.84	20230327	1.18	N	353190	100	39 억		142353	N	N	0	N	00	N
46	20240322	121200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1103	-4	5	-0.36	77890165	71108	85.46	1096	1106	1085	1439	775	1107	1095.25	0.36	0	5469	1131	1119	1105	1093	1079	1112	1086	39	332	100	790	1	1	39378420	434	13.29	1.13	12	0.18	83.00	978.00	1464	20230518	-24.66	956	20230327	15.38	1174	-6.05	20240105	998	10.52	20240201	1464	-24.66	20230518	956	15.38	20230327	1.18	N	353190	100	39 억		142353	N	N	0	N	00	N
47	20240322	111207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	-11	5	-0.99	70017880	63942	76.85	1096	1106	1085	1439	775	1107	1094.87	0.36	0	5314	1131	1119	1105	1093	1079	1112	1086	39	332	100	790	1	1	39378420	432	13.20	1.12	12	0.16	83.00	978.00	1464	20230518	-25.14	956	20230327	14.64	1174	-6.64	20240105	998	9.82	20240201	1464	-25.14	20230518	956	14.64	20230327	1.18	N	353190	100	39 억		142353	N	N	0	N	00	N
48	20240322	101159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1088	-19	5	-1.72	31343722	28623	34.40	1096	1106	1085	1439	775	1107	1094.71	0.36	0	1408	1131	1119	1105	1093	1079	1112	1086	39	332	100	790	1	1	39378420	428	13.11	1.11	12	0.07	83.00	978.00	1464	20230518	-25.68	956	20230327	13.81	1174	-7.33	20240105	998	9.02	20240201	1464	-25.68	20230518	956	13.81	20230327	1.18	N	353190	100	39 억		142353	N	N	0	N	00	N
49	20240322	091159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1098	-9	5	-0.81	7905691	7205	8.66	1096	1106	1085	1439	775	1107	1096.04	0.36	0	315	1131	1119	1105	1093	1079	1112	1086	39	332	100	790	1	1	39378420	432	13.23	1.12	12	0.02	83.00	978.00	1464	20230518	-25.00	956	20230327	14.85	1174	-6.47	20240105	998	10.02	20240201	1464	-25.00	20230518	956	14.85	20230327	1.18	N	353190	100	39 억		142353	N	N	0	N	00	N
50	20240321	161202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	16	2	1.47	91474324	83197	90.56	1117	1117	1091	1418	764	1091	1099.59	0.38	0	-8210	1128	1109	1096	1077	1064	1103	1071	39	327	100	780	1	1	39378420	436	-31.63	1.24	12	0.21	-35.00	894.00	1464	20230518	-24.39	956	20230327	15.79	1174	-5.71	20240105	998	10.92	20240201	1464	-24.39	20230518	956	15.79	20230327	1.18	N	353190	100	39 억		150519	N	N	0	N	00	N
51	20240321	151159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	8	2	0.73	82610942	75141	81.79	1117	1117	1091	1418	764	1091	1099.52	0.38	0	-7157	1128	1109	1096	1077	1064	1103	1071	39	327	100	780	1	1	39378420	433	-31.40	1.23	12	0.19	-35.00	894.00	1464	20230518	-24.93	956	20230327	14.96	1174	-6.39	20240105	998	10.12	20240201	1464	-24.93	20230518	956	14.96	20230327	1.18	N	353190	100	39 억		150519	N	N	0	N	00	N
52	20240321	141157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	3	2	0.27	66465029	60507	65.86	1117	1117	1091	1418	764	1091	1098.59	0.38	0	-6461	1128	1109	1096	1077	1064	1103	1071	39	327	100	780	1	1	39378420	431	-31.26	1.22	12	0.15	-35.00	894.00	1464	20230518	-25.27	956	20230327	14.44	1174	-6.81	20240105	998	9.62	20240201	1464	-25.27	20230518	956	14.44	20230327	1.18	N	353190	100	39 억		150519	N	N	0	N	00	N
53	20240321	131146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	10	2	0.92	58900959	53617	58.36	1117	1117	1091	1418	764	1091	1098.69	0.38	0	-3825	1128	1109	1096	1077	1064	1103	1071	39	327	100	780	1	1	39378420	434	-31.46	1.23	12	0.14	-35.00	894.00	1464	20230518	-24.80	956	20230327	15.17	1174	-6.22	20240105	998	10.32	20240201	1464	-24.80	20230518	956	15.17	20230327	1.18	N	353190	100	39 억		150519	N	N	0	N	00	N
54	20240321	121202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	3	2	0.27	57630038	52455	57.10	1117	1117	1091	1418	764	1091	1098.80	0.38	0	-3973	1128	1109	1096	1077	1064	1103	1071	39	327	100	780	1	1	39378420	431	-31.26	1.22	12	0.13	-35.00	894.00	1464	20230518	-25.27	956	20230327	14.44	1174	-6.81	20240105	998	9.62	20240201	1464	-25.27	20230518	956	14.44	20230327	1.18	N	353190	100	39 억		150519	N	N	0	N	00	N
55	20240321	111159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	3	2	0.27	45716278	41584	45.27	1117	1117	1091	1418	764	1091	1099.57	0.38	0	-4032	1128	1109	1096	1077	1064	1103	1071	39	327	100	780	1	1	39378420	431	-31.26	1.22	12	0.11	-35.00	894.00	1464	20230518	-25.27	956	20230327	14.44	1174	-6.81	20240105	998	9.62	20240201	1464	-25.27	20230518	956	14.44	20230327	1.18	N	353190	100	39 억		150519	N	N	0	N	00	N
56	20240321	101201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1102	11	2	1.01	31355169	28520	31.04	1117	1117	1091	1418	764	1091	1099.71	0.38	0	-1641	1128	1109	1096	1077	1064	1103	1071	39	327	100	780	1	1	39378420	434	-31.49	1.23	12	0.07	-35.00	894.00	1464	20230518	-24.73	956	20230327	15.27	1174	-6.13	20240105	998	10.42	20240201	1464	-24.73	20230518	956	15.27	20230327	1.18	N	353190	100	39 억		150519	N	N	0	N	00	N
57	20240321	091207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1103	12	2	1.10	9265738	8418	9.16	1117	1117	1091	1418	764	1091	1101.99	0.38	0	-923	1128	1109	1096	1077	1064	1103	1071	39	327	100	780	1	1	39378420	434	-31.51	1.23	12	0.02	-35.00	894.00	1464	20230518	-24.66	956	20230327	15.38	1174	-6.05	20240105	998	10.52	20240201	1464	-24.66	20230518	956	15.38	20230327	1.18	N	353190	100	39 억		150519	N	N	0	N	00	N
58	20240320	161145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1091	-21	5	-1.89	100518198	91857	103.79	1103	1115	1083	1445	779	1112	1094.29	0.37	0	4246	1145	1128	1106	1089	1067	1137	1098	39	333	100	800	1	1	39378420	430	-31.17	1.22	12	0.23	-35.00	894.00	1464	20230518	-25.48	956	20230327	14.12	1174	-7.07	20240105	998	9.32	20240201	1464	-25.48	20230518	956	14.12	20230327	1.17	N	353190	100	39 억		145101	N	N	0	N	00	N
59	20240320	151151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1093	-19	5	-1.71	99835237	91231	103.08	1103	1115	1083	1445	779	1112	1094.31	0.37	0	4412	1145	1128	1106	1089	1067	1137	1098	39	333	100	800	1	1	39378420	430	-31.23	1.22	12	0.23	-35.00	894.00	1464	20230518	-25.34	956	20230327	14.33	1174	-6.90	20240105	998	9.52	20240201	1464	-25.34	20230518	956	14.33	20230327	1.17	N	353190	100	39 억		145101	N	N	0	N	00	N
60	20240320	141156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1098	-14	5	-1.26	93107265	85062	96.11	1103	1115	1083	1445	779	1112	1094.58	0.37	0	4860	1145	1128	1106	1089	1067	1137	1098	39	333	100	800	1	1	39378420	432	-31.37	1.23	12	0.22	-35.00	894.00	1464	20230518	-25.00	956	20230327	14.85	1174	-6.47	20240105	998	10.02	20240201	1464	-25.00	20230518	956	14.85	20230327	1.17	N	353190	100	39 억		145101	N	N	0	N	00	N
61	20240320	131156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	-8	5	-0.72	85574753	78235	88.40	1103	1115	1083	1445	779	1112	1093.82	0.37	0	6046	1145	1128	1106	1089	1067	1137	1098	39	333	100	800	1	1	39378420	435	-31.54	1.23	12	0.20	-35.00	894.00	1464	20230518	-24.59	956	20230327	15.48	1174	-5.96	20240105	998	10.62	20240201	1464	-24.59	20230518	956	15.48	20230327	1.17	N	353190	100	39 억		145101	N	N	0	N	00	N
62	20240320	121148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1084	-28	5	-2.52	74162253	67772	76.58	1103	1115	1084	1445	779	1112	1094.29	0.37	0	7012	1145	1128	1106	1089	1067	1137	1098	39	333	100	800	1	1	39378420	427	-30.97	1.21	12	0.17	-35.00	894.00	1464	20230518	-25.96	956	20230327	13.39	1174	-7.67	20240105	998	8.62	20240201	1464	-25.96	20230518	956	13.39	20230327	1.17	N	353190	100	39 억		145101	N	N	0	N	00	N
63	20240320	111150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1086	-26	5	-2.34	35599181	32346	36.55	1103	1115	1086	1445	779	1112	1100.57	0.37	0	-2120	1145	1128	1106	1089	1067	1137	1098	39	333	100	800	1	1	39378420	428	-31.03	1.21	12	0.08	-35.00	894.00	1464	20230518	-25.82	956	20230327	13.60	1174	-7.50	20240105	998	8.82	20240201	1464	-25.82	20230518	956	13.60	20230327	1.17	N	353190	100	39 억		145101	N	N	0	N	00	N
64	20240320	101143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1109	-3	5	-0.27	13354619	12035	13.60	1103	1115	1100	1445	779	1112	1109.65	0.37	0	113	1145	1128	1106	1089	1067	1137	1098	39	333	100	800	1	1	39378420	437	-31.69	1.24	12	0.03	-35.00	894.00	1464	20230518	-24.25	956	20230327	16.00	1174	-5.54	20240105	998	11.12	20240201	1464	-24.25	20230518	956	16.00	20230327	1.17	N	353190	100	39 억		145101	N	N	0	N	00	N
65	20240320	091150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	-4	5	-0.36	2977192	2697	3.05	1103	1111	1100	1445	779	1112	1103.89	0.37	0	1249	1145	1128	1106	1089	1067	1137	1098	39	333	100	800	1	1	39378420	436	-31.66	1.24	12	0.01	-35.00	894.00	1464	20230518	-24.32	956	20230327	15.90	1174	-5.62	20240105	998	11.02	20240201	1464	-24.32	20230518	956	15.90	20230327	1.17	N	353190	100	39 억		145101	N	N	0	N	00	N
66	20240319	161136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	2	2	0.18	97597645	88427	110.47	1110	1123	1084	1443	777	1110	1103.71	0.44	0	-27540	1142	1125	1105	1088	1068	1134	1097	39	333	100	790	1	1	39378420	438	-31.77	1.24	12	0.22	-35.00	894.00	1464	20230518	-24.04	956	20230327	16.32	1174	-5.28	20240105	998	11.42	20240201	1464	-24.04	20230518	956	16.32	20230327	1.14	N	353190	100	39 억		172598	N	N	0	N	00	N
67	20240319	151149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	2	2	0.18	69736914	63476	79.30	1110	1123	1084	1443	777	1110	1098.63	0.44	0	-17051	1142	1125	1105	1088	1068	1134	1097	39	333	100	790	1	1	39378420	438	-31.77	1.24	12	0.16	-35.00	894.00	1464	20230518	-24.04	956	20230327	16.32	1174	-5.28	20240105	998	11.42	20240201	1464	-24.04	20230518	956	16.32	20230327	1.14	N	353190	100	39 억		172598	N	N	0	N	00	N
68	20240319	141147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1092	-18	5	-1.62	50327626	45907	57.35	1110	1123	1084	1443	777	1110	1096.29	0.44	0	-6596	1142	1125	1105	1088	1068	1134	1097	39	333	100	790	1	1	39378420	430	-31.20	1.22	12	0.12	-35.00	894.00	1464	20230518	-25.41	956	20230327	14.23	1174	-6.98	20240105	998	9.42	20240201	1464	-25.41	20230518	956	14.23	20230327	1.14	N	353190	100	39 억		172598	N	N	0	N	00	N
69	20240319	131115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1088	-22	5	-1.98	42192867	38445	48.03	1110	1123	1084	1443	777	1110	1097.49	0.44	0	-4323	1142	1125	1105	1088	1068	1134	1097	39	333	100	790	1	1	39378420	428	-31.09	1.22	12	0.10	-35.00	894.00	1464	20230518	-25.68	956	20230327	13.81	1174	-7.33	20240105	998	9.02	20240201	1464	-25.68	20230518	956	13.81	20230327	1.14	N	353190	100	39 억		172598	N	N	0	N	00	N
70	20240319	121139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1087	-23	5	-2.07	37597929	34220	42.75	1110	1123	1084	1443	777	1110	1098.71	0.44	0	-2067	1142	1125	1105	1088	1068	1134	1097	39	333	100	790	1	1	39378420	428	-31.06	1.22	12	0.09	-35.00	894.00	1464	20230518	-25.75	956	20230327	13.70	1174	-7.41	20240105	998	8.92	20240201	1464	-25.75	20230518	956	13.70	20230327	1.14	N	353190	100	39 억		172598	N	N	0	N	00	N
71	20240319	111145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1091	-19	5	-1.71	33751521	30685	38.34	1110	1123	1084	1443	777	1110	1099.94	0.44	0	-1317	1142	1125	1105	1088	1068	1134	1097	39	333	100	790	1	1	39378420	430	-31.17	1.22	12	0.08	-35.00	894.00	1464	20230518	-25.48	956	20230327	14.12	1174	-7.07	20240105	998	9.32	20240201	1464	-25.48	20230518	956	14.12	20230327	1.14	N	353190	100	39 억		172598	N	N	0	N	00	N
72	20240319	101147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1091	-19	5	-1.71	24550499	22221	27.76	1110	1123	1085	1443	777	1110	1104.83	0.44	0	-2156	1142	1125	1105	1088	1068	1134	1097	39	333	100	790	1	1	39378420	430	-31.17	1.22	12	0.06	-35.00	894.00	1464	20230518	-25.48	956	20230327	14.12	1174	-7.07	20240105	998	9.32	20240201	1464	-25.48	20230518	956	14.12	20230327	1.14	N	353190	100	39 억		172598	N	N	0	N	00	N
73	20240319	091148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	2	2	0.18	11251471	10067	12.58	1110	1123	1092	1443	777	1110	1117.66	0.44	0	-1746	1142	1125	1105	1088	1068	1134	1097	39	333	100	790	1	1	39378420	438	-31.77	1.24	12	0.03	-35.00	894.00	1464	20230518	-24.04	956	20230327	16.32	1174	-5.28	20240105	998	11.42	20240201	1464	-24.04	20230518	956	16.32	20230327	1.14	N	353190	100	39 억		172598	N	N	0	N	00	N
74	20240318	161138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1110	15	2	1.37	88738964	80022	41.57	1085	1122	1085	1423	767	1095	1109.42	0.45	0	-6280	1158	1126	1091	1059	1024	1109	1042	39	328	100	780	1	1	39378420	437	-31.71	1.24	12	0.20	-35.00	894.00	1464	20230518	-24.18	956	20230327	16.11	1174	-5.45	20240105	998	11.22	20240201	1464	-24.18	20230518	956	16.11	20230327	1.10	N	353190	100	39 억		178836	N	N	0	N	00	N
75	20240318	151139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	13	2	1.19	85118390	76760	39.88	1085	1122	1085	1423	767	1095	1109.40	0.45	0	-6152	1158	1126	1091	1059	1024	1109	1042	39	328	100	780	1	1	39378420	436	-31.66	1.24	12	0.19	-35.00	894.00	1464	20230518	-24.32	956	20230327	15.90	1174	-5.62	20240105	998	11.02	20240201	1464	-24.32	20230518	956	15.90	20230327	1.10	N	353190	100	39 억		178836	N	N	0	N	00	N
76	20240318	141138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	17	2	1.55	72401319	65294	33.92	1085	1122	1085	1423	767	1095	1109.45	0.45	0	-4804	1158	1126	1091	1059	1024	1109	1042	39	328	100	780	1	1	39378420	438	-31.77	1.24	12	0.17	-35.00	894.00	1464	20230518	-24.04	956	20230327	16.32	1174	-5.28	20240105	998	11.42	20240201	1464	-24.04	20230518	956	16.32	20230327	1.10	N	353190	100	39 억		178836	N	N	0	N	00	N
77	20240318	131137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	13	2	1.19	59000019	53226	27.65	1085	1122	1085	1423	767	1095	1109.21	0.45	0	-3390	1158	1126	1091	1059	1024	1109	1042	39	328	100	780	1	1	39378420	436	-31.66	1.24	12	0.14	-35.00	894.00	1464	20230518	-24.32	956	20230327	15.90	1174	-5.62	20240105	998	11.02	20240201	1464	-24.32	20230518	956	15.90	20230327	1.10	N	353190	100	39 억		178836	N	N	0	N	00	N
78	20240318	121132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	13	2	1.19	56264369	50754	26.37	1085	1122	1085	1423	767	1095	1109.34	0.45	0	-3072	1158	1126	1091	1059	1024	1109	1042	39	328	100	780	1	1	39378420	436	-31.66	1.24	12	0.13	-35.00	894.00	1464	20230518	-24.32	956	20230327	15.90	1174	-5.62	20240105	998	11.02	20240201	1464	-24.32	20230518	956	15.90	20230327	1.10	N	353190	100	39 억		178836	N	N	0	N	00	N
79	20240318	111141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1109	14	2	1.28	47179492	42546	22.10	1085	1122	1085	1423	767	1095	1109.86	0.45	0	-3061	1158	1126	1091	1059	1024	1109	1042	39	328	100	780	1	1	39378420	437	-31.69	1.24	12	0.11	-35.00	894.00	1464	20230518	-24.25	956	20230327	16.00	1174	-5.54	20240105	998	11.12	20240201	1464	-24.25	20230518	956	16.00	20230327	1.10	N	353190	100	39 억		178836	N	N	0	N	00	N
80	20240318	101138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1110	15	2	1.37	26961800	24445	12.70	1085	1122	1085	1423	767	1095	1103.95	0.45	0	-1507	1158	1126	1091	1059	1024	1109	1042	39	328	100	780	1	1	39378420	437	-31.71	1.24	12	0.06	-35.00	894.00	1464	20230518	-24.18	956	20230327	16.11	1174	-5.45	20240105	998	11.22	20240201	1464	-24.18	20230518	956	16.11	20230327	1.10	N	353190	100	39 억		178836	N	N	0	N	00	N
81	20240318	091137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1105	10	2	0.91	12599789	11475	5.96	1085	1122	1085	1423	767	1095	1098.96	0.45	0	780	1158	1126	1091	1059	1024	1109	1042	39	328	100	780	1	1	39378420	435	-31.57	1.24	12	0.03	-35.00	894.00	1464	20230518	-24.52	956	20230327	15.59	1174	-5.88	20240105	998	10.72	20240201	1464	-24.52	20230518	956	15.59	20230327	1.10	N	353190	100	39 억		178836	N	N	0	N	00	N
82	20240315	161124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1095	-27	5	-2.41	212186286	192282	47.60	1117	1123	1056	1458	786	1122	1103.46	0.43	0	8293	1154	1137	1116	1099	1078	1127	1089	39	336	100	800	1	1	39378420	431	-31.29	1.22	12	0.49	-35.00	894.00	1464	20230518	-25.20	956	20230327	14.54	1174	-6.73	20240105	998	9.72	20240201	1464	-25.20	20230518	956	14.54	20230327	1.11	N	353190	100	39 억		170522	N	N	0	N	00	N
83	20240315	151050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-22	5	-1.96	176594246	159826	39.57	1117	1123	1056	1458	786	1122	1104.81	0.43	0	2802	1154	1137	1116	1099	1078	1127	1089	39	336	100	800	1	1	39378420	433	-31.43	1.23	12	0.41	-35.00	894.00	1464	20230518	-24.86	956	20230327	15.06	1174	-6.30	20240105	998	10.22	20240201	1464	-24.86	20230518	956	15.06	20230327	1.11	N	353190	100	39 억		170522	N	N	0	N	00	N
84	20240315	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1114	-8	5	-0.71	69449196	62469	15.46	1117	1123	1102	1458	786	1122	1111.57	0.43	0	-8343	1154	1137	1116	1099	1078	1127	1089	39	336	100	800	1	1	39378420	439	-31.83	1.25	12	0.16	-35.00	894.00	1464	20230518	-23.91	956	20230327	16.53	1174	-5.11	20240105	998	11.62	20240201	1464	-23.91	20230518	956	16.53	20230327	1.11	N	353190	100	39 억		170522	N	N	0	N	00	N
85	20240315	131126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	-10	5	-0.89	45488087	41056	10.16	1117	1117	1102	1458	786	1122	1107.60	0.43	0	-7271	1154	1137	1116	1099	1078	1127	1089	39	336	100	800	1	1	39378420	438	-31.77	1.24	12	0.10	-35.00	894.00	1464	20230518	-24.04	956	20230327	16.32	1174	-5.28	20240105	998	11.42	20240201	1464	-24.04	20230518	956	16.32	20230327	1.11	N	353190	100	39 억		170522	N	N	0	N	00	N
86	20240315	121126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1105	-17	5	-1.52	23362132	21089	5.22	1117	1117	1103	1458	786	1122	1107.07	0.43	0	-3477	1154	1137	1116	1099	1078	1127	1089	39	336	100	800	1	1	39378420	435	-31.57	1.24	12	0.05	-35.00	894.00	1464	20230518	-24.52	956	20230327	15.59	1174	-5.88	20240105	998	10.72	20240201	1464	-24.52	20230518	956	15.59	20230327	1.11	N	353190	100	39 억		170522	N	N	0	N	00	N
87	20240315	111122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1110	-12	5	-1.07	20463369	18468	4.57	1117	1117	1103	1458	786	1122	1107.23	0.43	0	-3298	1154	1137	1116	1099	1078	1127	1089	39	336	100	800	1	1	39378420	437	-31.71	1.24	12	0.05	-35.00	894.00	1464	20230518	-24.18	956	20230327	16.11	1174	-5.45	20240105	998	11.22	20240201	1464	-24.18	20230518	956	16.11	20230327	1.11	N	353190	100	39 억		170522	N	N	0	N	00	N
88	20240315	101128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1106	-16	5	-1.43	12233535	11033	2.73	1117	1117	1103	1458	786	1122	1107.48	0.43	0	-1379	1154	1137	1116	1099	1078	1127	1089	39	336	100	800	1	1	39378420	436	-31.60	1.24	12	0.03	-35.00	894.00	1464	20230518	-24.45	956	20230327	15.69	1174	-5.79	20240105	998	10.82	20240201	1464	-24.45	20230518	956	15.69	20230327	1.11	N	353190	100	39 억		170522	N	N	0	N	00	N
89	20240315	091133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	-10	5	-0.89	3868665	3470	0.86	1117	1117	1103	1458	786	1122	1111.95	0.43	0	-391	1154	1137	1116	1099	1078	1127	1089	39	336	100	800	1	1	39378420	438	-31.77	1.24	12	0.01	-35.00	894.00	1464	20230518	-24.04	956	20230327	16.32	1174	-5.28	20240105	998	11.42	20240201	1464	-24.04	20230518	956	16.32	20230327	1.11	N	353190	100	39 억		170522	N	N	0	N	00	N
90	20240314	161112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	2	2	0.18	450911296	403923	398.53	1125	1133	1095	1456	784	1120	1115.17	0.40	0	10974	1170	1144	1103	1077	1036	1158	1091	39	336	100	800	1	1	39378420	442	-32.06	1.26	12	1.03	-35.00	894.00	1464	20230518	-23.36	956	20230327	17.36	1174	-4.43	20240105	998	12.42	20240201	1464	-23.36	20230518	956	17.36	20230327	1.13	N	353190	100	39 억		158798	N	N	0	N	00	N
91	20240314	151118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	0	3	0.00	368058218	330079	325.68	1125	1133	1095	1456	784	1120	1115.06	0.40	0	10264	1170	1144	1103	1077	1036	1158	1091	39	336	100	800	1	1	39378420	441	-32.00	1.25	12	0.84	-35.00	894.00	1464	20230518	-23.50	956	20230327	17.15	1174	-4.60	20240105	998	12.22	20240201	1464	-23.50	20230518	956	17.15	20230327	1.13	N	353190	100	39 억		158798	N	N	0	N	00	N
92	20240314	141118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-3	5	-0.27	191843496	173604	171.29	1125	1125	1095	1456	784	1120	1105.06	0.40	0	3053	1170	1144	1103	1077	1036	1158	1091	39	336	100	800	1	1	39378420	440	-31.91	1.25	12	0.44	-35.00	894.00	1464	20230518	-23.70	956	20230327	16.84	1174	-4.86	20240105	998	11.92	20240201	1464	-23.70	20230518	956	16.84	20230327	1.13	N	353190	100	39 억		158798	N	N	0	N	00	N
93	20240314	131115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	-8	5	-0.71	180899729	163784	161.60	1125	1125	1095	1456	784	1120	1104.50	0.40	0	-839	1170	1144	1103	1077	1036	1158	1091	39	336	100	800	1	1	39378420	438	-31.77	1.24	12	0.42	-35.00	894.00	1464	20230518	-24.04	956	20230327	16.32	1174	-5.28	20240105	998	11.42	20240201	1464	-24.04	20230518	956	16.32	20230327	1.13	N	353190	100	39 억		158798	N	N	0	N	00	N
94	20240314	121117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1121	1	2	0.09	179893427	162880	160.71	1125	1125	1095	1456	784	1120	1104.45	0.40	0	-1101	1170	1144	1103	1077	1036	1158	1091	39	336	100	800	1	1	39378420	441	-32.03	1.25	12	0.41	-35.00	894.00	1464	20230518	-23.43	956	20230327	17.26	1174	-4.51	20240105	998	12.32	20240201	1464	-23.43	20230518	956	17.26	20230327	1.13	N	353190	100	39 억		158798	N	N	0	N	00	N
95	20240314	111117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1102	-18	5	-1.61	130863627	118601	117.02	1125	1125	1095	1456	784	1120	1103.39	0.40	0	-1295	1170	1144	1103	1077	1036	1158	1091	39	336	100	800	1	1	39378420	434	-31.49	1.23	12	0.30	-35.00	894.00	1464	20230518	-24.73	956	20230327	15.27	1174	-6.13	20240105	998	10.42	20240201	1464	-24.73	20230518	956	15.27	20230327	1.13	N	353190	100	39 억		158798	N	N	0	N	00	N
96	20240314	101126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1098	-22	5	-1.96	73907825	66706	65.82	1125	1125	1097	1456	784	1120	1107.96	0.40	0	-1740	1170	1144	1103	1077	1036	1158	1091	39	336	100	800	1	1	39378420	432	-31.37	1.23	12	0.17	-35.00	894.00	1464	20230518	-25.00	956	20230327	14.85	1174	-6.47	20240105	998	10.02	20240201	1464	-25.00	20230518	956	14.85	20230327	1.13	N	353190	100	39 억		158798	N	N	0	N	00	N
97	20240314	091122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	0	3	0.00	28835371	25786	25.44	1125	1125	1105	1456	784	1120	1118.26	0.40	0	-431	1170	1144	1103	1077	1036	1158	1091	39	336	100	800	1	1	39378420	441	-32.00	1.25	12	0.07	-35.00	894.00	1464	20230518	-23.50	956	20230327	17.15	1174	-4.60	20240105	998	12.22	20240201	1464	-23.50	20230518	956	17.15	20230327	1.13	N	353190	100	39 억		158798	N	N	0	N	00	N
98	20240313	161103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	48	2	4.48	106813265	97353	121.85	1071	1129	1062	1393	751	1072	1096.70	0.41	0	-2182	1096	1084	1072	1060	1048	1078	1054	39	321	100	770	1	1	39378420	441	-32.00	1.25	12	0.25	-35.00	894.00	1464	20230518	-23.50	956	20230327	17.15	1174	-4.60	20240105	998	12.22	20240201	1464	-23.50	20230518	956	17.15	20230327	1.13	N	353190	100	39 억		161676	N	N	0	N	00	N
99	20240313	151108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	6	2	0.56	33879486	31503	39.43	1071	1095	1062	1393	751	1072	1075.44	0.41	0	-655	1096	1084	1072	1060	1048	1078	1054	39	321	100	770	1	1	39378420	424	-30.80	1.21	12	0.08	-35.00	894.00	1464	20230518	-26.37	956	20230327	12.76	1174	-8.18	20240105	998	8.02	20240201	1464	-26.37	20230518	956	12.76	20230327	1.13	N	353190	100	39 억		161676	N	N	0	N	00	N
100	20240313	141106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1064	-8	5	-0.75	26103372	24246	30.35	1071	1095	1063	1393	751	1072	1076.61	0.41	0	-618	1096	1084	1072	1060	1048	1078	1054	39	321	100	770	1	1	39378420	419	-30.40	1.19	12	0.06	-35.00	894.00	1464	20230518	-27.32	956	20230327	11.30	1174	-9.37	20240105	998	6.61	20240201	1464	-27.32	20230518	956	11.30	20230327	1.13	N	353190	100	39 억		161676	N	N	0	N	00	N
101	20240313	131115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1074	2	2	0.19	19363077	17927	22.44	1071	1095	1070	1393	751	1072	1080.12	0.41	0	-107	1096	1084	1072	1060	1048	1078	1054	39	321	100	770	1	1	39378420	423	-30.69	1.20	12	0.05	-35.00	894.00	1464	20230518	-26.64	956	20230327	12.34	1174	-8.52	20240105	998	7.62	20240201	1464	-26.64	20230518	956	12.34	20230327	1.13	N	353190	100	39 억		161676	N	N	0	N	00	N
102	20240313	121109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	5	2	0.47	12715266	11740	14.69	1071	1095	1070	1393	751	1072	1083.09	0.41	0	85	1096	1084	1072	1060	1048	1078	1054	39	321	100	770	1	1	39378420	424	-30.77	1.20	12	0.03	-35.00	894.00	1464	20230518	-26.43	956	20230327	12.66	1174	-8.26	20240105	998	7.92	20240201	1464	-26.43	20230518	956	12.66	20230327	1.13	N	353190	100	39 억		161676	N	N	0	N	00	N
103	20240313	111105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1081	9	2	0.84	10905436	10065	12.60	1071	1095	1070	1393	751	1072	1083.52	0.41	0	-672	1096	1084	1072	1060	1048	1078	1054	39	321	100	770	1	1	39378420	426	-30.89	1.21	12	0.03	-35.00	894.00	1464	20230518	-26.16	956	20230327	13.08	1174	-7.92	20240105	998	8.32	20240201	1464	-26.16	20230518	956	13.08	20230327	1.13	N	353190	100	39 억		161676	N	N	0	N	00	N
104	20240313	101102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1085	13	2	1.21	9226119	8513	10.66	1071	1095	1070	1393	751	1072	1083.80	0.41	0	-472	1096	1084	1072	1060	1048	1078	1054	39	321	100	770	1	1	39378420	427	-31.00	1.21	12	0.02	-35.00	894.00	1464	20230518	-25.89	956	20230327	13.49	1174	-7.58	20240105	998	8.72	20240201	1464	-25.89	20230518	956	13.49	20230327	1.13	N	353190	100	39 억		161676	N	N	0	N	00	N
105	20240313	091112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	0	3	0.00	1324446	1236	1.55	1071	1072	1070	1393	751	1072	1071.55	0.41	0	0	1096	1084	1072	1060	1048	1078	1054	39	321	100	770	1	1	39378420	422	-30.63	1.20	12	0.00	-35.00	894.00	1464	20230518	-26.78	956	20230327	12.13	1174	-8.69	20240105	998	7.41	20240201	1464	-26.78	20230518	956	12.13	20230327	1.13	N	353190	100	39 억		161676	N	N	0	N	00	N
106	20240312	161054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	2	2	0.19	84322473	78893	62.90	1075	1084	1060	1391	749	1070	1068.79	0.46	0	-19654	1122	1095	1082	1055	1042	1089	1049	39	321	100	770	1	1	39378420	422	-30.63	1.20	12	0.20	-35.00	894.00	1464	20230518	-26.78	956	20230327	12.13	1174	-8.69	20240105	998	7.41	20240201	1464	-26.78	20230518	956	12.13	20230327	1.13	N	353190	100	39 억		182199	N	N	0	N	00	N
107	20240312	151051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1071	1	2	0.09	80262816	75106	59.88	1075	1084	1060	1391	749	1070	1068.62	0.46	0	-19566	1122	1095	1082	1055	1042	1089	1049	39	321	100	770	1	1	39378420	422	-30.60	1.20	12	0.19	-35.00	894.00	1464	20230518	-26.84	956	20230327	12.03	1174	-8.77	20240105	998	7.31	20240201	1464	-26.84	20230518	956	12.03	20230327	1.13	N	353190	100	39 억		182199	N	N	0	N	00	N
108	20240312	141042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1067	-3	5	-0.28	44573176	41637	33.20	1075	1084	1064	1391	749	1070	1070.54	0.46	0	-16440	1122	1095	1082	1055	1042	1089	1049	39	321	100	770	1	1	39378420	420	-30.49	1.19	12	0.11	-35.00	894.00	1464	20230518	-27.12	956	20230327	11.61	1174	-9.11	20240105	998	6.91	20240201	1464	-27.12	20230518	956	11.61	20230327	1.13	N	353190	100	39 억		182199	N	N	0	N	00	N
109	20240312	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	0	3	0.00	28432704	26516	21.14	1075	1084	1067	1391	749	1070	1072.47	0.46	0	-13546	1122	1095	1082	1055	1042	1089	1049	39	321	100	770	1	1	39378420	421	-30.57	1.20	12	0.07	-35.00	894.00	1464	20230518	-26.91	956	20230327	11.92	1174	-8.86	20240105	998	7.21	20240201	1464	-26.91	20230518	956	11.92	20230327	1.13	N	353190	100	39 억		182199	N	N	0	N	00	N
110	20240312	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	0	3	0.00	25174919	23466	18.71	1075	1084	1068	1391	749	1070	1073.09	0.46	0	-10673	1122	1095	1082	1055	1042	1089	1049	39	321	100	770	1	1	39378420	421	-30.57	1.20	12	0.06	-35.00	894.00	1464	20230518	-26.91	956	20230327	11.92	1174	-8.86	20240105	998	7.21	20240201	1464	-26.91	20230518	956	11.92	20230327	1.13	N	353190	100	39 억		182199	N	N	0	N	00	N
111	20240312	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	2	2	0.19	20555028	19146	15.26	1075	1084	1069	1391	749	1070	1074.02	0.46	0	-7539	1122	1095	1082	1055	1042	1089	1049	39	321	100	770	1	1	39378420	422	-30.63	1.20	12	0.05	-35.00	894.00	1464	20230518	-26.78	956	20230327	12.13	1174	-8.69	20240105	998	7.41	20240201	1464	-26.78	20230518	956	12.13	20230327	1.13	N	353190	100	39 억		182199	N	N	0	N	00	N
112	20240312	101054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1071	1	2	0.09	16247195	15122	12.06	1075	1084	1070	1391	749	1070	1075.09	0.46	0	-6128	1122	1095	1082	1055	1042	1089	1049	39	321	100	770	1	1	39378420	422	-30.60	1.20	12	0.04	-35.00	894.00	1464	20230518	-26.84	956	20230327	12.03	1174	-8.77	20240105	998	7.31	20240201	1464	-26.84	20230518	956	12.03	20230327	1.13	N	353190	100	39 억		182199	N	N	0	N	00	N
113	20240312	091052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1075	5	2	0.47	7664969	7134	5.69	1075	1080	1070	1391	749	1070	1076.17	0.46	0	-4774	1122	1095	1082	1055	1042	1089	1049	39	321	100	770	1	1	39378420	423	-30.71	1.20	12	0.02	-35.00	894.00	1464	20230518	-26.57	956	20230327	12.45	1174	-8.43	20240105	998	7.72	20240201	1464	-26.57	20230518	956	12.45	20230327	1.13	N	353190	100	39 억		182199	N	N	0	N	00	N
114	20240311	161049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	-16	5	-1.47	133941169	123654	102.30	1086	1109	1069	1411	761	1086	1083.19	0.48	0	-7150	1116	1101	1088	1073	1060	1094	1066	39	325	100	780	1	1	39378420	421	-30.57	1.20	12	0.31	-35.00	894.00	1464	20230518	-26.91	956	20230327	11.92	1174	-8.86	20240105	998	7.21	20240201	1464	-26.91	20230518	956	11.92	20230327	1.13	N	353190	100	39 억		189026	N	N	0	N	00	N
115	20240311	151047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	-14	5	-1.29	127084816	117254	97.01	1086	1109	1069	1411	761	1086	1083.84	0.48	0	-5759	1116	1101	1088	1073	1060	1094	1066	39	325	100	780	1	1	39378420	422	-30.63	1.20	12	0.30	-35.00	894.00	1464	20230518	-26.78	956	20230327	12.13	1174	-8.69	20240105	998	7.41	20240201	1464	-26.78	20230518	956	12.13	20230327	1.13	N	353190	100	39 억		189026	N	N	0	N	00	N
116	20240311	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1085	-1	5	-0.09	84085362	77314	63.96	1086	1109	1071	1411	761	1086	1087.58	0.48	0	-5676	1116	1101	1088	1073	1060	1094	1066	39	325	100	780	1	1	39378420	427	-31.00	1.21	12	0.20	-35.00	894.00	1464	20230518	-25.89	956	20230327	13.49	1174	-7.58	20240105	998	8.72	20240201	1464	-25.89	20230518	956	13.49	20230327	1.13	N	353190	100	39 억		189026	N	N	0	N	00	N
117	20240311	131046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1097	11	2	1.01	70486179	64861	53.66	1086	1109	1071	1411	761	1086	1086.73	0.48	0	-7622	1116	1101	1088	1073	1060	1094	1066	39	325	100	780	1	1	39378420	432	-31.34	1.23	12	0.16	-35.00	894.00	1464	20230518	-25.07	956	20230327	14.75	1174	-6.56	20240105	998	9.92	20240201	1464	-25.07	20230518	956	14.75	20230327	1.13	N	353190	100	39 억		189026	N	N	0	N	00	N
118	20240311	121047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	13	2	1.20	60795507	56105	46.42	1086	1106	1071	1411	761	1086	1083.60	0.48	0	-6558	1116	1101	1088	1073	1060	1094	1066	39	325	100	780	1	1	39378420	433	-31.40	1.23	12	0.14	-35.00	894.00	1464	20230518	-24.93	956	20230327	14.96	1174	-6.39	20240105	998	10.12	20240201	1464	-24.93	20230518	956	14.96	20230327	1.13	N	353190	100	39 억		189026	N	N	0	N	00	N
119	20240311	111041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1087	1	2	0.09	48934631	45239	37.43	1086	1100	1071	1411	761	1086	1081.69	0.48	0	-5811	1116	1101	1088	1073	1060	1094	1066	39	325	100	780	1	1	39378420	428	-31.06	1.22	12	0.11	-35.00	894.00	1464	20230518	-25.75	956	20230327	13.70	1174	-7.41	20240105	998	8.92	20240201	1464	-25.75	20230518	956	13.70	20230327	1.13	N	353190	100	39 억		189026	N	N	0	N	00	N
120	20240311	101033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	-6	5	-0.55	25969737	24109	19.95	1086	1086	1071	1411	761	1086	1077.18	0.48	0	598	1116	1101	1088	1073	1060	1094	1066	39	325	100	780	1	1	39378420	425	-30.86	1.21	12	0.06	-35.00	894.00	1464	20230518	-26.23	956	20230327	12.97	1174	-8.01	20240105	998	8.22	20240201	1464	-26.23	20230518	956	12.97	20230327	1.13	N	353190	100	39 억		189026	N	N	0	N	00	N
121	20240311	091037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1081	-5	5	-0.46	7437641	6866	5.68	1086	1086	1074	1411	761	1086	1083.26	0.48	0	-1221	1116	1101	1088	1073	1060	1094	1066	39	325	100	780	1	1	39378420	426	-30.89	1.21	12	0.02	-35.00	894.00	1464	20230518	-26.16	956	20230327	13.08	1174	-7.92	20240105	998	8.32	20240201	1464	-26.16	20230518	956	13.08	20230327	1.13	N	353190	100	39 억		189026	N	N	0	N	00	N
122	20240308	161041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1086	-19	5	-1.72	131393603	120871	102.17	1092	1103	1075	1436	774	1105	1086.96	0.53	0	-20476	1129	1116	1096	1083	1063	1123	1090	39	331	100	790	1	1	39378420	428	-31.03	1.21	12	0.31	-35.00	894.00	1464	20230518	-25.82	956	20230327	13.60	1174	-7.50	20240105	998	8.82	20240201	1464	-25.82	20230518	956	13.60	20230327	1.12	N	353190	100	39 억		209237	N	N	0	N	00	N
123	20240308	151041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1085	-20	5	-1.81	76654029	70654	59.72	1092	1103	1075	1436	774	1105	1084.72	0.53	0	-2667	1129	1116	1096	1083	1063	1123	1090	39	331	100	790	1	1	39378420	427	-31.00	1.21	12	0.18	-35.00	894.00	1464	20230518	-25.89	956	20230327	13.49	1174	-7.58	20240105	998	8.72	20240201	1464	-25.89	20230518	956	13.49	20230327	1.12	N	353190	100	39 억		209237	N	N	0	N	00	N
124	20240308	141034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	-15	5	-1.36	72358425	66708	56.39	1092	1103	1075	1436	774	1105	1084.49	0.53	0	-1219	1129	1116	1096	1083	1063	1123	1090	39	331	100	790	1	1	39378420	429	-31.14	1.22	12	0.17	-35.00	894.00	1464	20230518	-25.55	956	20230327	14.02	1174	-7.16	20240105	998	9.22	20240201	1464	-25.55	20230518	956	14.02	20230327	1.12	N	353190	100	39 억		209237	N	N	0	N	00	N
125	20240308	131029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1079	-26	5	-2.35	53455721	49186	41.57	1092	1103	1079	1436	774	1105	1086.55	0.53	0	-4016	1129	1116	1096	1083	1063	1123	1090	39	331	100	790	1	1	39378420	425	-30.83	1.21	12	0.12	-35.00	894.00	1464	20230518	-26.30	956	20230327	12.87	1174	-8.09	20240105	998	8.12	20240201	1464	-26.30	20230518	956	12.87	20230327	1.12	N	353190	100	39 억		209237	N	N	0	N	00	N
126	20240308	121033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1088	-17	5	-1.54	28209060	25863	21.86	1092	1103	1087	1436	774	1105	1090.32	0.53	0	-3289	1129	1116	1096	1083	1063	1123	1090	39	331	100	790	1	1	39378420	428	-31.09	1.22	12	0.07	-35.00	894.00	1464	20230518	-25.68	956	20230327	13.81	1174	-7.33	20240105	998	9.02	20240201	1464	-25.68	20230518	956	13.81	20230327	1.12	N	353190	100	39 억		209237	N	N	0	N	00	N
127	20240308	111035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1092	-13	5	-1.18	20911227	19175	16.21	1092	1103	1087	1436	774	1105	1090.00	0.53	0	-1434	1129	1116	1096	1083	1063	1123	1090	39	331	100	790	1	1	39378420	430	-31.20	1.22	12	0.05	-35.00	894.00	1464	20230518	-25.41	956	20230327	14.23	1174	-6.98	20240105	998	9.42	20240201	1464	-25.41	20230518	956	14.23	20230327	1.12	N	353190	100	39 억		209237	N	N	0	N	00	N
128	20240308	101030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1093	-12	5	-1.09	10832066	9920	8.38	1092	1103	1087	1436	774	1105	1090.96	0.53	0	-902	1129	1116	1096	1083	1063	1123	1090	39	331	100	790	1	1	39378420	430	-31.23	1.22	12	0.03	-35.00	894.00	1464	20230518	-25.34	956	20230327	14.33	1174	-6.90	20240105	998	9.52	20240201	1464	-25.34	20230518	956	14.33	20230327	1.12	N	353190	100	39 억		209237	N	N	0	N	00	N
129	20240308	091029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1092	-13	5	-1.18	3946587	3606	3.05	1092	1092	1087	1436	774	1105	1091.93	0.53	0	54	1129	1116	1096	1083	1063	1123	1090	39	331	100	790	1	1	39378420	430	-31.20	1.22	12	0.01	-35.00	894.00	1464	20230518	-25.41	956	20230327	14.23	1174	-6.98	20240105	998	9.42	20240201	1464	-25.41	20230518	956	14.23	20230327	1.12	N	353190	100	39 억		209237	N	N	0	N	00	N
130	20240307	161029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1105	-5	5	-0.45	128442324	118048	58.82	1103	1109	1076	1443	777	1110	1088.00	0.62	0	-33247	1145	1127	1105	1087	1065	1136	1096	39	333	100	790	1	1	39378420	435	-31.57	1.24	12	0.30	-35.00	894.00	1464	20230518	-24.52	956	20230327	15.59	1174	-5.88	20240105	998	10.72	20240201	1464	-24.52	20230518	956	15.59	20230327	1.08	N	353190	100	39 억		242230	N	N	0	N	00	N
131	20240307	151011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	-20	5	-1.80	104306327	95989	47.83	1103	1109	1076	1443	777	1110	1086.58	0.62	0	-24699	1145	1127	1105	1087	1065	1136	1096	39	333	100	790	1	1	39378420	429	-31.14	1.22	12	0.24	-35.00	894.00	1464	20230518	-25.55	956	20230327	14.02	1174	-7.16	20240105	998	9.22	20240201	1464	-25.55	20230518	956	14.02	20230327	1.08	N	353190	100	39 억		242230	N	N	0	N	00	N
132	20240307	141006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	-20	5	-1.80	82490610	75887	37.81	1103	1109	1076	1443	777	1110	1086.93	0.62	0	-23285	1145	1127	1105	1087	1065	1136	1096	39	333	100	790	1	1	39378420	429	-31.14	1.22	12	0.19	-35.00	894.00	1464	20230518	-25.55	956	20230327	14.02	1174	-7.16	20240105	998	9.22	20240201	1464	-25.55	20230518	956	14.02	20230327	1.08	N	353190	100	39 억		242230	N	N	0	N	00	N
133	20240307	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	-33	5	-2.97	75756823	69701	34.73	1103	1109	1076	1443	777	1110	1086.78	0.62	0	-20226	1145	1127	1105	1087	1065	1136	1096	39	333	100	790	1	1	39378420	424	-30.77	1.20	12	0.18	-35.00	894.00	1464	20230518	-26.43	956	20230327	12.66	1174	-8.26	20240105	998	7.92	20240201	1464	-26.43	20230518	956	12.66	20230327	1.08	N	353190	100	39 억		242230	N	N	0	N	00	N
134	20240307	121024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1079	-31	5	-2.79	72126398	66335	33.05	1103	1109	1076	1443	777	1110	1087.20	0.62	0	-20109	1145	1127	1105	1087	1065	1136	1096	39	333	100	790	1	1	39378420	425	-30.83	1.21	12	0.17	-35.00	894.00	1464	20230518	-26.30	956	20230327	12.87	1174	-8.09	20240105	998	8.12	20240201	1464	-26.30	20230518	956	12.87	20230327	1.08	N	353190	100	39 억		242230	N	N	0	N	00	N
135	20240307	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1084	-26	5	-2.34	59175881	54329	27.07	1103	1109	1077	1443	777	1110	1089.10	0.62	0	-20261	1145	1127	1105	1087	1065	1136	1096	39	333	100	790	1	1	39378420	427	-30.97	1.21	12	0.14	-35.00	894.00	1464	20230518	-25.96	956	20230327	13.39	1174	-7.67	20240105	998	8.62	20240201	1464	-25.96	20230518	956	13.39	20230327	1.08	N	353190	100	39 억		242230	N	N	0	N	00	N
136	20240307	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	-32	5	-2.88	48649247	44591	22.22	1103	1109	1077	1443	777	1110	1090.88	0.62	0	-17882	1145	1127	1105	1087	1065	1136	1096	39	333	100	790	1	1	39378420	424	-30.80	1.21	12	0.11	-35.00	894.00	1464	20230518	-26.37	956	20230327	12.76	1174	-8.18	20240105	998	8.02	20240201	1464	-26.37	20230518	956	12.76	20230327	1.08	N	353190	100	39 억		242230	N	N	0	N	00	N
137	20240307	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	-6	5	-0.54	6334111	5749	2.86	1103	1109	1098	1443	777	1110	1101.32	0.62	0	-2340	1145	1127	1105	1087	1065	1136	1096	39	333	100	790	1	1	39378420	435	-31.54	1.23	12	0.01	-35.00	894.00	1464	20230518	-24.59	956	20230327	15.48	1174	-5.96	20240105	998	10.62	20240201	1464	-24.59	20230518	956	15.48	20230327	1.08	N	353190	100	39 억		242230	N	N	0	N	00	N
138	20240306	161015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1110	-15	5	-1.33	217967010	198192	86.14	1108	1123	1083	1462	788	1125	1099.77	0.65	0	-13599	1189	1156	1116	1083	1043	1173	1100	39	337	100	810	1	1	39378420	437	-31.71	1.24	12	0.50	-35.00	894.00	1464	20230518	-24.18	956	20230327	16.11	1174	-5.45	20240105	998	11.22	20240201	1464	-24.18	20230518	956	16.11	20230327	1.11	N	353190	100	39 억		255444	N	N	0	N	00	N
139	20240306	151018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	-18	5	-1.60	185769856	169181	73.53	1108	1115	1083	1462	788	1125	1098.05	0.65	0	-9061	1189	1156	1116	1083	1043	1173	1100	39	337	100	810	1	1	39378420	436	-31.63	1.24	12	0.43	-35.00	894.00	1464	20230518	-24.39	956	20230327	15.79	1174	-5.71	20240105	998	10.92	20240201	1464	-24.39	20230518	956	15.79	20230327	1.11	N	353190	100	39 억		255444	N	N	0	N	00	N
140	20240306	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1092	-33	5	-2.93	172931377	157475	68.45	1108	1115	1083	1462	788	1125	1098.15	0.65	0	-6074	1189	1156	1116	1083	1043	1173	1100	39	337	100	810	1	1	39378420	430	-31.20	1.22	12	0.40	-35.00	894.00	1464	20230518	-25.41	956	20230327	14.23	1174	-6.98	20240105	998	9.42	20240201	1464	-25.41	20230518	956	14.23	20230327	1.11	N	353190	100	39 억		255444	N	N	0	N	00	N
141	20240306	131024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	-31	5	-2.76	141463968	128580	55.89	1108	1115	1092	1462	788	1125	1100.20	0.65	0	-3424	1189	1156	1116	1083	1043	1173	1100	39	337	100	810	1	1	39378420	431	-31.26	1.22	12	0.33	-35.00	894.00	1464	20230518	-25.27	956	20230327	14.44	1174	-6.81	20240105	998	9.62	20240201	1464	-25.27	20230518	956	14.44	20230327	1.11	N	353190	100	39 억		255444	N	N	0	N	00	N
142	20240306	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	-24	5	-2.13	105619991	95843	41.66	1108	1115	1093	1462	788	1125	1102.01	0.65	0	-3355	1189	1156	1116	1083	1043	1173	1100	39	337	100	810	1	1	39378420	434	-31.46	1.23	12	0.24	-35.00	894.00	1464	20230518	-24.80	956	20230327	15.17	1174	-6.22	20240105	998	10.32	20240201	1464	-24.80	20230518	956	15.17	20230327	1.11	N	353190	100	39 억		255444	N	N	0	N	00	N
143	20240306	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1105	-20	5	-1.78	101280643	91888	39.94	1108	1115	1093	1462	788	1125	1102.22	0.65	0	-2953	1189	1156	1116	1083	1043	1173	1100	39	337	100	810	1	1	39378420	435	-31.57	1.24	12	0.23	-35.00	894.00	1464	20230518	-24.52	956	20230327	15.59	1174	-5.88	20240105	998	10.72	20240201	1464	-24.52	20230518	956	15.59	20230327	1.11	N	353190	100	39 억		255444	N	N	0	N	00	N
144	20240306	100957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	-18	5	-1.60	52243818	47264	20.54	1108	1115	1098	1462	788	1125	1105.36	0.65	0	-2827	1189	1156	1116	1083	1043	1173	1100	39	337	100	810	1	1	39378420	436	-31.63	1.24	12	0.12	-35.00	894.00	1464	20230518	-24.39	956	20230327	15.79	1174	-5.71	20240105	998	10.92	20240201	1464	-24.39	20230518	956	15.79	20230327	1.11	N	353190	100	39 억		255444	N	N	0	N	00	N
145	20240306	091016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1102	-23	5	-2.04	13355937	12073	5.25	1108	1115	1098	1462	788	1125	1106.26	0.65	0	-2587	1189	1156	1116	1083	1043	1173	1100	39	337	100	810	1	1	39378420	434	-31.49	1.23	12	0.03	-35.00	894.00	1464	20230518	-24.73	956	20230327	15.27	1174	-6.13	20240105	998	10.42	20240201	1464	-24.73	20230518	956	15.27	20230327	1.11	N	353190	100	39 억		255444	N	N	0	N	00	N
146	20240305	161011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1125	5	2	0.45	252475828	229871	32.66	1110	1149	1076	1456	784	1120	1098.33	0.73	0	-57851	1198	1158	1105	1065	1012	1179	1086	39	336	100	800	1	1	39378420	443	-32.14	1.26	12	0.58	-35.00	894.00	1464	20230518	-23.16	956	20230327	17.68	1174	-4.17	20240105	998	12.73	20240201	1464	-23.16	20230518	956	17.68	20230327	1.10	N	353190	100	39 억		286631	N	N	0	N	00	N
147	20240305	151011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	-12	5	-1.07	228542714	208629	29.64	1110	1149	1076	1456	784	1120	1095.45	0.73	0	-54001	1198	1158	1105	1065	1012	1179	1086	39	336	100	800	1	1	39378420	436	-31.66	1.24	12	0.53	-35.00	894.00	1464	20230518	-24.32	956	20230327	15.90	1174	-5.62	20240105	998	11.02	20240201	1464	-24.32	20230518	956	15.90	20230327	1.10	N	353190	100	39 억		286631	N	N	0	N	00	N
148	20240305	141000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1084	-36	5	-3.21	180625682	164668	23.39	1110	1149	1076	1456	784	1120	1096.91	0.73	0	-23606	1198	1158	1105	1065	1012	1179	1086	39	336	100	800	1	1	39378420	427	-30.97	1.21	12	0.42	-35.00	894.00	1464	20230518	-25.96	956	20230327	13.39	1174	-7.67	20240105	998	8.62	20240201	1464	-25.96	20230518	956	13.39	20230327	1.10	N	353190	100	39 억		286631	N	N	0	N	00	N
149	20240305	131001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1087	-33	5	-2.95	141101457	128094	18.20	1110	1149	1081	1456	784	1120	1101.55	0.73	0	-10294	1198	1158	1105	1065	1012	1179	1086	39	336	100	800	1	1	39378420	428	-31.06	1.22	12	0.33	-35.00	894.00	1464	20230518	-25.75	956	20230327	13.70	1174	-7.41	20240105	998	8.92	20240201	1464	-25.75	20230518	956	13.70	20230327	1.10	N	353190	100	39 억		286631	N	N	0	N	00	N
150	20240305	121004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	-30	5	-2.68	121796482	110318	15.67	1110	1149	1081	1456	784	1120	1104.05	0.73	0	-10322	1198	1158	1105	1065	1012	1179	1086	39	336	100	800	1	1	39378420	429	-31.14	1.22	12	0.28	-35.00	894.00	1464	20230518	-25.55	956	20230327	14.02	1174	-7.16	20240105	998	9.22	20240201	1464	-25.55	20230518	956	14.02	20230327	1.10	N	353190	100	39 억		286631	N	N	0	N	00	N
151	20240305	111003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1102	-18	5	-1.61	108207715	97829	13.90	1110	1149	1081	1456	784	1120	1106.09	0.73	0	-7102	1198	1158	1105	1065	1012	1179	1086	39	336	100	800	1	1	39378420	434	-31.49	1.23	12	0.25	-35.00	894.00	1464	20230518	-24.73	956	20230327	15.27	1174	-6.13	20240105	998	10.42	20240201	1464	-24.73	20230518	956	15.27	20230327	1.10	N	353190	100	39 억		286631	N	N	0	N	00	N
152	20240305	101000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	-26	5	-2.32	94019109	84853	12.06	1110	1149	1081	1456	784	1120	1108.02	0.73	0	-6606	1198	1158	1105	1065	1012	1179	1086	39	336	100	800	1	1	39378420	431	-31.26	1.22	12	0.22	-35.00	894.00	1464	20230518	-25.27	956	20230327	14.44	1174	-6.81	20240105	998	9.62	20240201	1464	-25.27	20230518	956	14.44	20230327	1.10	N	353190	100	39 억		286631	N	N	0	N	00	N
153	20240305	091000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1135	15	2	1.34	31642936	28232	4.01	1110	1149	1110	1456	784	1120	1120.82	0.73	0	5026	1198	1158	1105	1065	1012	1179	1086	39	336	100	800	1	1	39378420	447	-32.43	1.27	12	0.07	-35.00	894.00	1464	20230518	-22.47	956	20230327	18.72	1174	-3.32	20240105	998	13.73	20240201	1464	-22.47	20230518	956	18.72	20230327	1.10	N	353190	100	39 억		286631	N	N	0	N	00	N
154	20240304	161000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	38	2	3.51	751558292	681787	582.89	1081	1145	1052	1406	758	1082	1102.48	0.60	0	50885	1118	1099	1086	1067	1054	1093	1061	39	324	100	770	1	1	39378420	441	-32.00	1.25	12	1.73	-35.00	894.00	1464	20230518	-23.50	956	20230327	17.15	1174	-4.60	20240105	998	12.22	20240201	1464	-23.50	20230518	956	17.15	20230327	1.10	N	353190	100	39 억		235112	N	N	0	N	00	N
155	20240304	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1116	34	2	3.14	739198427	670732	573.44	1081	1145	1052	1406	758	1082	1102.31	0.60	0	50239	1118	1099	1086	1067	1054	1093	1061	39	324	100	770	1	1	39378420	439	-31.89	1.25	12	1.70	-35.00	894.00	1464	20230518	-23.77	956	20230327	16.74	1174	-4.94	20240105	998	11.82	20240201	1464	-23.77	20230518	956	16.74	20230327	1.10	N	353190	100	39 억		235112	N	N	0	N	00	N
156	20240304	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	40	2	3.70	704623405	639852	547.04	1081	1145	1052	1406	758	1082	1101.46	0.60	0	51741	1118	1099	1086	1067	1054	1093	1061	39	324	100	770	1	1	39378420	442	-32.06	1.26	12	1.62	-35.00	894.00	1464	20230518	-23.36	956	20230327	17.36	1174	-4.43	20240105	998	12.42	20240201	1464	-23.36	20230518	956	17.36	20230327	1.10	N	353190	100	39 억		235112	N	N	0	N	00	N
157	20240304	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1113	31	2	2.87	515039289	472556	404.01	1081	1135	1052	1406	758	1082	1090.03	0.60	0	51248	1118	1099	1086	1067	1054	1093	1061	39	324	100	770	1	1	39378420	438	-31.80	1.24	12	1.20	-35.00	894.00	1464	20230518	-23.98	956	20230327	16.42	1174	-5.20	20240105	998	11.52	20240201	1464	-23.98	20230518	956	16.42	20230327	1.10	N	353190	100	39 억		235112	N	N	0	N	00	N
158	20240304	120926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1103	21	2	1.94	499031010	458180	391.72	1081	1135	1052	1406	758	1082	1089.28	0.60	0	51246	1118	1099	1086	1067	1054	1093	1061	39	324	100	770	1	1	39378420	434	-31.51	1.23	12	1.16	-35.00	894.00	1464	20230518	-24.66	956	20230327	15.38	1174	-6.05	20240105	998	10.52	20240201	1464	-24.66	20230518	956	15.38	20230327	1.10	N	353190	100	39 억		235112	N	N	0	N	00	N
159	20240304	110943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1116	34	2	3.14	484817169	445327	380.73	1081	1135	1052	1406	758	1082	1088.79	0.60	0	50242	1118	1099	1086	1067	1054	1093	1061	39	324	100	770	1	1	39378420	439	-31.89	1.25	12	1.13	-35.00	894.00	1464	20230518	-23.77	956	20230327	16.74	1174	-4.94	20240105	998	11.82	20240201	1464	-23.77	20230518	956	16.74	20230327	1.10	N	353190	100	39 억		235112	N	N	0	N	00	N
160	20240304	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	29	2	2.68	334778716	311027	265.91	1081	1111	1052	1406	758	1082	1076.22	0.60	0	33191	1118	1099	1086	1067	1054	1093	1061	39	324	100	770	1	1	39378420	437	-31.74	1.24	12	0.79	-35.00	894.00	1464	20230518	-24.11	956	20230327	16.21	1174	-5.37	20240105	998	11.32	20240201	1464	-24.11	20230518	956	16.21	20230327	1.10	N	353190	100	39 억		235112	N	N	0	N	00	N
161	20240304	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1069	-13	5	-1.20	107796251	101044	86.39	1081	1081	1052	1406	758	1082	1065.58	0.60	0	3990	1118	1099	1086	1067	1054	1093	1061	39	324	100	770	1	1	39378420	421	-30.54	1.20	12	0.26	-35.00	894.00	1464	20230518	-26.98	956	20230327	11.82	1174	-8.94	20240105	998	7.11	20240201	1464	-26.98	20230518	956	11.82	20230327	1.10	N	353190	100	39 억		235112	N	N	0	N	00	N