KissMeData/023900/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	160341	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12100	-120	5	-0.98	534967170	43952	150.80	12250	12330	12080	15880	8560	12220	12171.67	1.05	0	-8994	12393	12306	12233	12146	12073	12270	12110	63	3660	500	9040	10	1	12600000	1525	18.01	0.98	12	0.35	672.00	12319.00	17510	20230706	-30.90	10330	20231020	17.13	14160	-14.55	20240320	11270	7.36	20240118	17510	-30.90	20230706	10330	17.13	20231020	2.56	N	023900	500	63 억		132766	N	N	0	N	00	N
3	20240329	150343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12100	-120	5	-0.98	500173410	41077	140.94	12250	12330	12080	15880	8560	12220	12176.48	1.05	0	-9018	12393	12306	12233	12146	12073	12270	12110	63	3660	500	9040	10	1	12600000	1525	18.01	0.98	12	0.33	672.00	12319.00	17510	20230706	-30.90	10330	20231020	17.13	14160	-14.55	20240320	11270	7.36	20240118	17510	-30.90	20230706	10330	17.13	20231020	2.56	N	023900	500	63 억		132766	N	N	0	N	00	N
4	20240329	140339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12150	-70	5	-0.57	348850680	28585	98.08	12250	12330	12140	15880	8560	12220	12203.98	1.05	0	-1965	12393	12306	12233	12146	12073	12270	12110	63	3660	500	9040	10	1	12600000	1531	18.08	0.99	12	0.23	672.00	12319.00	17510	20230706	-30.61	10330	20231020	17.62	14160	-14.19	20240320	11270	7.81	20240118	17510	-30.61	20230706	10330	17.62	20231020	2.56	N	023900	500	63 억		132766	N	N	0	N	00	N
5	20240329	130337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12150	-70	5	-0.57	319402980	26162	89.76	12250	12330	12140	15880	8560	12220	12208.66	1.05	0	-1046	12393	12306	12233	12146	12073	12270	12110	63	3660	500	9040	10	1	12600000	1531	18.08	0.99	12	0.21	672.00	12319.00	17510	20230706	-30.61	10330	20231020	17.62	14160	-14.19	20240320	11270	7.81	20240118	17510	-30.61	20230706	10330	17.62	20231020	2.56	N	023900	500	63 억		132766	N	N	0	N	00	N
6	20240329	120338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12150	-70	5	-0.57	280314000	22944	78.72	12250	12330	12150	15880	8560	12220	12217.31	1.05	0	960	12393	12306	12233	12146	12073	12270	12110	63	3660	500	9040	10	1	12600000	1531	18.08	0.99	12	0.18	672.00	12319.00	17510	20230706	-30.61	10330	20231020	17.62	14160	-14.19	20240320	11270	7.81	20240118	17510	-30.61	20230706	10330	17.62	20231020	2.56	N	023900	500	63 억		132766	N	N	0	N	00	N
7	20240329	110335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12270	50	2	0.41	211573900	17305	59.38	12250	12330	12170	15880	8560	12220	12226.17	1.05	0	3949	12393	12306	12233	12146	12073	12270	12110	63	3660	500	9040	10	1	12600000	1546	18.26	1.00	12	0.14	672.00	12319.00	17510	20230706	-29.93	10330	20231020	18.78	14160	-13.35	20240320	11270	8.87	20240118	17510	-29.93	20230706	10330	18.78	20231020	2.56	N	023900	500	63 억		132766	N	N	0	N	00	N
8	20240329	100337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12240	20	2	0.16	77219870	6298	21.61	12250	12330	12210	15880	8560	12220	12261.01	1.05	0	-310	12393	12306	12233	12146	12073	12270	12110	63	3660	500	9040	10	1	12600000	1542	18.21	0.99	12	0.05	672.00	12319.00	17510	20230706	-30.10	10330	20231020	18.49	14160	-13.56	20240320	11270	8.61	20240118	17510	-30.10	20230706	10330	18.49	20231020	2.56	N	023900	500	63 억		132766	N	N	0	N	00	N
9	20240329	090333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12260	40	2	0.33	5489730	448	1.54	12250	12310	12250	15880	8560	12220	12253.86	1.05	0	-77	12393	12306	12233	12146	12073	12270	12110	63	3660	500	9040	10	1	12600000	1545	18.24	1.00	12	0.00	672.00	12319.00	17510	20230706	-29.98	10330	20231020	18.68	14160	-13.42	20240320	11270	8.78	20240118	17510	-29.98	20230706	10330	18.68	20231020	2.56	N	023900	500	63 억		132766	N	N	0	N	00	N
10	20240328	160337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12220	-20	5	-0.16	355953800	29079	88.93	12240	12320	12160	15910	8570	12240	12241.01	1.02	0	4322	12500	12370	12260	12130	12020	12315	12075	63	3670	500	9050	10	1	12600000	1540	18.18	0.99	12	0.23	672.00	12319.00	17510	20230706	-30.21	10330	20231020	18.30	14160	-13.70	20240320	11270	8.43	20240118	17510	-30.21	20230706	10330	18.30	20231020	2.51	N	023900	500	63 억		128291	N	N	0	N	00	N
11	20240328	150338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12240	0	3	0.00	327251540	26731	81.75	12240	12320	12160	15910	8570	12240	12242.40	1.02	0	4086	12500	12370	12260	12130	12020	12315	12075	63	3670	500	9050	10	1	12600000	1542	18.21	0.99	12	0.21	672.00	12319.00	17510	20230706	-30.10	10330	20231020	18.49	14160	-13.56	20240320	11270	8.61	20240118	17510	-30.10	20230706	10330	18.49	20231020	2.51	N	023900	500	63 억		128291	N	N	0	N	00	N
12	20240328	140334	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12220	-20	5	-0.16	301452320	24620	75.30	12240	12320	12160	15910	8570	12240	12244.20	1.02	0	5015	12500	12370	12260	12130	12020	12315	12075	63	3670	500	9050	10	1	12600000	1540	18.18	0.99	12	0.20	672.00	12319.00	17510	20230706	-30.21	10330	20231020	18.30	14160	-13.70	20240320	11270	8.43	20240118	17510	-30.21	20230706	10330	18.30	20231020	2.51	N	023900	500	63 억		128291	N	N	0	N	00	N
13	20240328	130334	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12230	-10	5	-0.08	238000990	19420	59.39	12240	12320	12160	15910	8570	12240	12255.46	1.02	0	5435	12500	12370	12260	12130	12020	12315	12075	63	3670	500	9050	10	1	12600000	1541	18.20	0.99	12	0.15	672.00	12319.00	17510	20230706	-30.15	10330	20231020	18.39	14160	-13.63	20240320	11270	8.52	20240118	17510	-30.15	20230706	10330	18.39	20231020	2.51	N	023900	500	63 억		128291	N	N	0	N	00	N
14	20240328	120337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12270	30	2	0.25	196116420	16003	48.94	12240	12320	12160	15910	8570	12240	12254.98	1.02	0	6477	12500	12370	12260	12130	12020	12315	12075	63	3670	500	9050	10	1	12600000	1546	18.26	1.00	12	0.13	672.00	12319.00	17510	20230706	-29.93	10330	20231020	18.78	14160	-13.35	20240320	11270	8.87	20240118	17510	-29.93	20230706	10330	18.78	20231020	2.51	N	023900	500	63 억		128291	N	N	0	N	00	N
15	20240328	110335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12270	30	2	0.25	174525900	14243	43.56	12240	12320	12160	15910	8570	12240	12253.45	1.02	0	6577	12500	12370	12260	12130	12020	12315	12075	63	3670	500	9050	10	1	12600000	1546	18.26	1.00	12	0.11	672.00	12319.00	17510	20230706	-29.93	10330	20231020	18.78	14160	-13.35	20240320	11270	8.87	20240118	17510	-29.93	20230706	10330	18.78	20231020	2.51	N	023900	500	63 억		128291	N	N	0	N	00	N
16	20240328	100338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12260	20	2	0.16	119859660	9790	29.94	12240	12320	12160	15910	8570	12240	12243.07	1.02	0	4555	12500	12370	12260	12130	12020	12315	12075	63	3670	500	9050	10	1	12600000	1545	18.24	1.00	12	0.08	672.00	12319.00	17510	20230706	-29.98	10330	20231020	18.68	14160	-13.42	20240320	11270	8.78	20240118	17510	-29.98	20230706	10330	18.68	20231020	2.51	N	023900	500	63 억		128291	N	N	0	N	00	N
17	20240328	090341	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12210	-30	5	-0.25	32249970	2635	8.06	12240	12300	12210	15910	8570	12240	12239.08	1.02	0	1750	12500	12370	12260	12130	12020	12315	12075	63	3670	500	9050	10	1	12600000	1538	18.17	0.99	12	0.02	672.00	12319.00	17510	20230706	-30.27	10330	20231020	18.20	14160	-13.77	20240320	11270	8.34	20240118	17510	-30.27	20230706	10330	18.20	20231020	2.51	N	023900	500	63 억		128291	N	N	0	N	00	N
18	20240327	160339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12240	-70	5	-0.57	394718890	32230	51.10	12390	12390	12150	16000	8620	12310	12246.95	0.99	0	3231	12710	12510	12390	12190	12070	12450	12130	63	3690	500	9100	10	1	12600000	1542	18.21	0.99	12	0.26	672.00	12319.00	17510	20230706	-30.10	10330	20231020	18.49	14160	-13.56	20240320	11270	8.61	20240118	17510	-30.10	20230706	10330	18.49	20231020	2.44	N	023900	500	63 억		125058	N	N	0	N	00	N
19	20240327	150340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12280	-30	5	-0.24	348238190	28435	45.09	12390	12390	12150	16000	8620	12310	12246.82	0.99	0	1775	12710	12510	12390	12190	12070	12450	12130	63	3690	500	9100	10	1	12600000	1547	18.27	1.00	12	0.23	672.00	12319.00	17510	20230706	-29.87	10330	20231020	18.88	14160	-13.28	20240320	11270	8.96	20240118	17510	-29.87	20230706	10330	18.88	20231020	2.44	N	023900	500	63 억		125058	N	N	0	N	00	N
20	20240327	140340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12230	-80	5	-0.65	318674800	26025	41.26	12390	12390	12150	16000	8620	12310	12244.95	0.99	0	1449	12710	12510	12390	12190	12070	12450	12130	63	3690	500	9100	10	1	12600000	1541	18.20	0.99	12	0.21	672.00	12319.00	17510	20230706	-30.15	10330	20231020	18.39	14160	-13.63	20240320	11270	8.52	20240118	17510	-30.15	20230706	10330	18.39	20231020	2.44	N	023900	500	63 억		125058	N	N	0	N	00	N
21	20240327	130340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12230	-80	5	-0.65	236606470	19294	30.59	12390	12390	12200	16000	8620	12310	12263.21	0.99	0	862	12710	12510	12390	12190	12070	12450	12130	63	3690	500	9100	10	1	12600000	1541	18.20	0.99	12	0.15	672.00	12319.00	17510	20230706	-30.15	10330	20231020	18.39	14160	-13.63	20240320	11270	8.52	20240118	17510	-30.15	20230706	10330	18.39	20231020	2.44	N	023900	500	63 억		125058	N	N	0	N	00	N
22	20240327	120341	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12260	-50	5	-0.41	162086100	13194	20.92	12390	12390	12250	16000	8620	12310	12284.83	0.99	0	635	12710	12510	12390	12190	12070	12450	12130	63	3690	500	9100	10	1	12600000	1545	18.24	1.00	12	0.10	672.00	12319.00	17510	20230706	-29.98	10330	20231020	18.68	14160	-13.42	20240320	11270	8.78	20240118	17510	-29.98	20230706	10330	18.68	20231020	2.44	N	023900	500	63 억		125058	N	N	0	N	00	N
23	20240327	110340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12290	-20	5	-0.16	111716840	9086	14.41	12390	12390	12250	16000	8620	12310	12295.49	0.99	0	131	12710	12510	12390	12190	12070	12450	12130	63	3690	500	9100	10	1	12600000	1549	18.29	1.00	12	0.07	672.00	12319.00	17510	20230706	-29.81	10330	20231020	18.97	14160	-13.21	20240320	11270	9.05	20240118	17510	-29.81	20230706	10330	18.97	20231020	2.44	N	023900	500	63 억		125058	N	N	0	N	00	N
24	20240327	100336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12270	-40	5	-0.32	83676620	6806	10.79	12390	12390	12250	16000	8620	12310	12294.54	0.99	0	215	12710	12510	12390	12190	12070	12450	12130	63	3690	500	9100	10	1	12600000	1546	18.26	1.00	12	0.05	672.00	12319.00	17510	20230706	-29.93	10330	20231020	18.78	14160	-13.35	20240320	11270	8.87	20240118	17510	-29.93	20230706	10330	18.78	20231020	2.44	N	023900	500	63 억		125058	N	N	0	N	00	N
25	20240327	090340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12320	10	2	0.08	7409610	601	0.95	12390	12390	12320	16000	8620	12310	12328.80	0.99	0	-129	12710	12510	12390	12190	12070	12450	12130	63	3690	500	9100	10	1	12600000	1552	18.33	1.00	12	0.00	672.00	12319.00	17510	20230706	-29.64	10330	20231020	19.26	14160	-12.99	20240320	11270	9.32	20240118	17510	-29.64	20230706	10330	19.26	20231020	2.44	N	023900	500	63 억		125058	N	N	0	N	00	N
26	20240326	150335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12340	-220	5	-1.75	711974240	57412	56.07	12530	12590	12280	16320	8800	12560	12400.88	1.10	0	-11899	12726	12642	12476	12392	12226	12685	12435	63	3760	500	9290	10	1	12600000	1555	18.36	1.00	12	0.46	672.00	12319.00	17510	20230706	-29.53	10330	20231020	19.46	14160	-12.85	20240320	11270	9.49	20240118	17510	-29.53	20230706	10330	19.46	20231020	2.50	N	023900	500	63 억		138991	N	N	0	N	00	N
27	20240326	140333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12350	-210	5	-1.67	625488210	50386	49.21	12530	12590	12290	16320	8800	12560	12413.65	1.10	0	-11227	12726	12642	12476	12392	12226	12685	12435	63	3760	500	9290	10	1	12600000	1556	18.38	1.00	12	0.40	672.00	12319.00	17510	20230706	-29.47	10330	20231020	19.55	14160	-12.78	20240320	11270	9.58	20240118	17510	-29.47	20230706	10330	19.55	20231020	2.50	N	023900	500	63 억		138991	N	N	0	N	00	N
28	20240326	130333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12340	-220	5	-1.75	535209890	43109	42.10	12530	12590	12290	16320	8800	12560	12414.95	1.10	0	-10275	12726	12642	12476	12392	12226	12685	12435	63	3760	500	9290	10	1	12600000	1555	18.36	1.00	12	0.34	672.00	12319.00	17510	20230706	-29.53	10330	20231020	19.46	14160	-12.85	20240320	11270	9.49	20240118	17510	-29.53	20230706	10330	19.46	20231020	2.50	N	023900	500	63 억		138991	N	N	0	N	00	N
29	20240326	120334	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12320	-240	5	-1.91	458520650	36885	36.02	12530	12590	12290	16320	8800	12560	12430.75	1.10	0	-9184	12726	12642	12476	12392	12226	12685	12435	63	3760	500	9290	10	1	12600000	1552	18.33	1.00	12	0.29	672.00	12319.00	17510	20230706	-29.64	10330	20231020	19.26	14160	-12.99	20240320	11270	9.32	20240118	17510	-29.64	20230706	10330	19.26	20231020	2.50	N	023900	500	63 억		138991	N	N	0	N	00	N
30	20240326	110329	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12440	-120	5	-0.96	322363190	25874	25.27	12530	12590	12410	16320	8800	12560	12458.59	1.10	0	-6894	12726	12642	12476	12392	12226	12685	12435	63	3760	500	9290	10	1	12600000	1567	18.51	1.01	12	0.21	672.00	12319.00	17510	20230706	-28.95	10330	20231020	20.43	14160	-12.15	20240320	11270	10.38	20240118	17510	-28.95	20230706	10330	20.43	20231020	2.50	N	023900	500	63 억		138991	N	N	0	N	00	N
31	20240326	100335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12440	-120	5	-0.96	221394030	17760	17.35	12530	12590	12410	16320	8800	12560	12465.37	1.10	0	-5222	12726	12642	12476	12392	12226	12685	12435	63	3760	500	9290	10	1	12600000	1567	18.51	1.01	12	0.14	672.00	12319.00	17510	20230706	-28.95	10330	20231020	20.43	14160	-12.15	20240320	11270	10.38	20240118	17510	-28.95	20230706	10330	20.43	20231020	2.50	N	023900	500	63 억		138991	N	N	0	N	00	N
32	20240326	090334	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12570	10	2	0.08	39520600	3155	3.08	12530	12590	12450	16320	8800	12560	12525.29	1.10	0	-1100	12726	12642	12476	12392	12226	12685	12435	63	3760	500	9290	10	1	12600000	1584	18.71	1.02	12	0.03	672.00	12319.00	17510	20230706	-28.21	10330	20231020	21.68	14160	-11.23	20240320	11270	11.54	20240118	17510	-28.21	20230706	10330	21.68	20231020	2.50	N	023900	500	63 억		138991	N	N	0	N	00	N
33	20240325	160344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12560	220	2	1.78	1266529590	101777	101.43	12410	12560	12310	16040	8640	12340	12444.15	1.13	0	-5619	12666	12502	12326	12162	11986	12585	12245	63	3700	500	9130	10	1	12600000	1583	18.69	1.02	12	0.81	672.00	12319.00	17510	20230706	-28.27	10330	20231020	21.59	14160	-11.30	20240320	11270	11.45	20240118	17510	-28.27	20230706	10330	21.59	20231020	2.56	N	023900	500	63 억		142717	N	N	0	N	00	N
34	20240325	150346	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12470	130	2	1.05	1016448380	81814	81.53	12410	12510	12310	16040	8640	12340	12424.13	1.13	0	-1261	12666	12502	12326	12162	11986	12585	12245	63	3700	500	9130	10	1	12600000	1571	18.56	1.01	12	0.65	672.00	12319.00	17510	20230706	-28.78	10330	20231020	20.72	14160	-11.94	20240320	11270	10.65	20240118	17510	-28.78	20230706	10330	20.72	20231020	2.56	N	023900	500	63 억		142717	N	N	0	N	00	N
35	20240325	140345	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12420	80	2	0.65	778897700	62754	62.54	12410	12500	12310	16040	8640	12340	12412.19	1.13	0	-4051	12666	12502	12326	12162	11986	12585	12245	63	3700	500	9130	10	1	12600000	1565	18.48	1.01	12	0.50	672.00	12319.00	17510	20230706	-29.07	10330	20231020	20.23	14160	-12.29	20240320	11270	10.20	20240118	17510	-29.07	20230706	10330	20.23	20231020	2.56	N	023900	500	63 억		142717	N	N	0	N	00	N
36	20240325	130346	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12390	50	2	0.41	722555490	58217	58.02	12410	12500	12310	16040	8640	12340	12411.70	1.13	0	-3860	12666	12502	12326	12162	11986	12585	12245	63	3700	500	9130	10	1	12600000	1561	18.44	1.01	12	0.46	672.00	12319.00	17510	20230706	-29.24	10330	20231020	19.94	14160	-12.50	20240320	11270	9.94	20240118	17510	-29.24	20230706	10330	19.94	20231020	2.56	N	023900	500	63 억		142717	N	N	0	N	00	N
37	20240325	120351	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12420	80	2	0.65	668051180	53819	53.63	12410	12500	12310	16040	8640	12340	12413.24	1.13	0	-3063	12666	12502	12326	12162	11986	12585	12245	63	3700	500	9130	10	1	12600000	1565	18.48	1.01	12	0.43	672.00	12319.00	17510	20230706	-29.07	10330	20231020	20.23	14160	-12.29	20240320	11270	10.20	20240118	17510	-29.07	20230706	10330	20.23	20231020	2.56	N	023900	500	63 억		142717	N	N	0	N	00	N
38	20240325	110348	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12410	70	2	0.57	617618030	49755	49.58	12410	12500	12310	16040	8640	12340	12413.53	1.13	0	-3019	12666	12502	12326	12162	11986	12585	12245	63	3700	500	9130	10	1	12600000	1564	18.47	1.01	12	0.39	672.00	12319.00	17510	20230706	-29.13	10330	20231020	20.14	14160	-12.36	20240320	11270	10.12	20240118	17510	-29.13	20230706	10330	20.14	20231020	2.56	N	023900	500	63 억		142717	N	N	0	N	00	N
39	20240325	100346	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12410	70	2	0.57	470792190	37956	37.83	12410	12490	12310	16040	8640	12340	12404.02	1.13	0	-2135	12666	12502	12326	12162	11986	12585	12245	63	3700	500	9130	10	1	12600000	1564	18.47	1.01	12	0.30	672.00	12319.00	17510	20230706	-29.13	10330	20231020	20.14	14160	-12.36	20240320	11270	10.12	20240118	17510	-29.13	20230706	10330	20.14	20231020	2.56	N	023900	500	63 억		142717	N	N	0	N	00	N
40	20240325	090347	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12420	80	2	0.65	99708150	8035	8.01	12410	12460	12370	16040	8640	12340	12411.28	1.13	0	-1783	12666	12502	12326	12162	11986	12585	12245	63	3700	500	9130	10	1	12600000	1565	18.48	1.01	12	0.06	672.00	12319.00	17510	20230706	-29.07	10330	20231020	20.23	14160	-12.29	20240320	11270	10.20	20240118	17510	-29.07	20230706	10330	20.23	20231020	2.56	N	023900	500	63 억		142717	N	N	0	N	00	N
41	20240322	160344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12340	100	2	0.82	1205733730	97907	61.49	12310	12490	12150	15910	8570	12240	12315.03	1.00	0	14542	12546	12392	12286	12132	12026	12340	12080	63	3670	500	9050	10	1	12600000	1555	45.20	1.05	12	0.78	273.00	11716.00	17510	20230706	-29.53	10330	20231020	19.46	14160	-12.85	20240320	11270	9.49	20240118	17510	-29.53	20230706	10330	19.46	20231020	2.11	N	023900	500	63 억		126586	N	N	0	N	00	N
42	20240322	150348	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12310	70	2	0.57	1121459400	91078	57.20	12310	12490	12150	15910	8570	12240	12313.21	1.00	0	12544	12546	12392	12286	12132	12026	12340	12080	63	3670	500	9050	10	1	12600000	1551	45.09	1.05	12	0.72	273.00	11716.00	17510	20230706	-29.70	10330	20231020	19.17	14160	-13.06	20240320	11270	9.23	20240118	17510	-29.70	20230706	10330	19.17	20231020	2.11	N	023900	500	63 억		126586	N	N	0	N	00	N
43	20240322	140344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12390	150	2	1.23	925896710	75250	47.26	12310	12490	12150	15910	8570	12240	12304.31	1.00	0	9880	12546	12392	12286	12132	12026	12340	12080	63	3670	500	9050	10	1	12600000	1561	45.38	1.06	12	0.60	273.00	11716.00	17510	20230706	-29.24	10330	20231020	19.94	14160	-12.50	20240320	11270	9.94	20240118	17510	-29.24	20230706	10330	19.94	20231020	2.11	N	023900	500	63 억		126586	N	N	0	N	00	N
44	20240322	130345	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12330	90	2	0.74	716336310	58351	36.64	12310	12450	12150	15910	8570	12240	12276.36	1.00	0	7448	12546	12392	12286	12132	12026	12340	12080	63	3670	500	9050	10	1	12600000	1554	45.16	1.05	12	0.46	273.00	11716.00	17510	20230706	-29.58	10330	20231020	19.36	14160	-12.92	20240320	11270	9.41	20240118	17510	-29.58	20230706	10330	19.36	20231020	2.11	N	023900	500	63 억		126586	N	N	0	N	00	N
45	20240322	120340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12330	90	2	0.74	558725320	45609	28.64	12310	12370	12150	15910	8570	12240	12250.34	1.00	0	5842	12546	12392	12286	12132	12026	12340	12080	63	3670	500	9050	10	1	12600000	1554	45.16	1.05	12	0.36	273.00	11716.00	17510	20230706	-29.58	10330	20231020	19.36	14160	-12.92	20240320	11270	9.41	20240118	17510	-29.58	20230706	10330	19.36	20231020	2.11	N	023900	500	63 억		126586	N	N	0	N	00	N
46	20240322	110347	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12300	60	2	0.49	455081810	37191	23.36	12310	12370	12150	15910	8570	12240	12236.34	1.00	0	4627	12546	12392	12286	12132	12026	12340	12080	63	3670	500	9050	10	1	12600000	1550	45.05	1.05	12	0.30	273.00	11716.00	17510	20230706	-29.75	10330	20231020	19.07	14160	-13.14	20240320	11270	9.14	20240118	17510	-29.75	20230706	10330	19.07	20231020	2.11	N	023900	500	63 억		126586	N	N	0	N	00	N
47	20240322	100346	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12290	50	2	0.41	317667950	26011	16.33	12310	12310	12150	15910	8570	12240	12212.79	1.00	0	-220	12546	12392	12286	12132	12026	12340	12080	63	3670	500	9050	10	1	12600000	1549	45.02	1.05	12	0.21	273.00	11716.00	17510	20230706	-29.81	10330	20231020	18.97	14160	-13.21	20240320	11270	9.05	20240118	17510	-29.81	20230706	10330	18.97	20231020	2.11	N	023900	500	63 억		126586	N	N	0	N	00	N
48	20240322	090342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12240	0	3	0.00	94686330	7734	4.86	12310	12310	12180	15910	8570	12240	12242.88	1.00	0	-2342	12546	12392	12286	12132	12026	12340	12080	63	3670	500	9050	10	1	12600000	1542	44.84	1.04	12	0.06	273.00	11716.00	17510	20230706	-30.10	10330	20231020	18.49	14160	-13.56	20240320	11270	8.61	20240118	17510	-30.10	20230706	10330	18.49	20231020	2.11	N	023900	500	63 억		126586	N	N	0	N	00	N
49	20240321	160342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12240	-170	5	-1.37	1940775700	157589	6.95	12400	12440	12180	16130	8690	12410	12314.92	0.81	0	22265	15143	13776	12793	11426	10443	14460	12110	63	3720	500	9180	10	1	12600000	1542	44.84	1.04	12	1.25	273.00	11716.00	17510	20230706	-30.10	10330	20231020	18.49	14160	-13.56	20240320	11270	8.61	20240118	17510	-30.10	20230706	10330	18.49	20231020	2.14	N	023900	500	63 억		102417	N	N	0	N	00	N
50	20240321	150343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12240	-170	5	-1.37	1804431120	146428	6.46	12400	12440	12200	16130	8690	12410	12322.36	0.81	0	20342	15143	13776	12793	11426	10443	14460	12110	63	3720	500	9180	10	1	12600000	1542	44.84	1.04	12	1.16	273.00	11716.00	17510	20230706	-30.10	10330	20231020	18.49	14160	-13.56	20240320	11270	8.61	20240118	17510	-30.10	20230706	10330	18.49	20231020	2.14	N	023900	500	63 억		102417	N	N	0	N	00	N
51	20240321	140344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12310	-100	5	-0.81	1448668900	117353	5.18	12400	12440	12270	16130	8690	12410	12343.95	0.81	0	14631	15143	13776	12793	11426	10443	14460	12110	63	3720	500	9180	10	1	12600000	1551	45.09	1.05	12	0.93	273.00	11716.00	17510	20230706	-29.70	10330	20231020	19.17	14160	-13.06	20240320	11270	9.23	20240118	17510	-29.70	20230706	10330	19.17	20231020	2.14	N	023900	500	63 억		102417	N	N	0	N	00	N
52	20240321	130342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12360	-50	5	-0.40	1199154620	97082	4.28	12400	12440	12290	16130	8690	12410	12351.34	0.81	0	11813	15143	13776	12793	11426	10443	14460	12110	63	3720	500	9180	10	1	12600000	1557	45.27	1.05	12	0.77	273.00	11716.00	17510	20230706	-29.41	10330	20231020	19.65	14160	-12.71	20240320	11270	9.67	20240118	17510	-29.41	20230706	10330	19.65	20231020	2.14	N	023900	500	63 억		102417	N	N	0	N	00	N
53	20240321	120342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12310	-100	5	-0.81	1083851340	87750	3.87	12400	12440	12290	16130	8690	12410	12350.87	0.81	0	9367	15143	13776	12793	11426	10443	14460	12110	63	3720	500	9180	10	1	12600000	1551	45.09	1.05	12	0.70	273.00	11716.00	17510	20230706	-29.70	10330	20231020	19.17	14160	-13.06	20240320	11270	9.23	20240118	17510	-29.70	20230706	10330	19.17	20231020	2.14	N	023900	500	63 억		102417	N	N	0	N	00	N
54	20240321	110343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12320	-90	5	-0.73	1034164700	83720	3.69	12400	12440	12290	16130	8690	12410	12351.93	0.81	0	10211	15143	13776	12793	11426	10443	14460	12110	63	3720	500	9180	10	1	12600000	1552	45.13	1.05	12	0.66	273.00	11716.00	17510	20230706	-29.64	10330	20231020	19.26	14160	-12.99	20240320	11270	9.32	20240118	17510	-29.64	20230706	10330	19.26	20231020	2.14	N	023900	500	63 억		102417	N	N	0	N	00	N
55	20240321	100344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12300	-110	5	-0.89	817440360	66125	2.92	12400	12440	12300	16130	8690	12410	12361.27	0.81	0	5702	15143	13776	12793	11426	10443	14460	12110	63	3720	500	9180	10	1	12600000	1550	45.05	1.05	12	0.52	273.00	11716.00	17510	20230706	-29.75	10330	20231020	19.07	14160	-13.14	20240320	11270	9.14	20240118	17510	-29.75	20230706	10330	19.07	20231020	2.14	N	023900	500	63 억		102417	N	N	0	N	00	N
56	20240321	090344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12400	-10	5	-0.08	238932330	19283	0.85	12400	12440	12310	16130	8690	12410	12389.72	0.81	0	54	15143	13776	12793	11426	10443	14460	12110	63	3720	500	9180	10	1	12600000	1562	45.42	1.06	12	0.15	273.00	11716.00	17510	20230706	-29.18	10330	20231020	20.04	14160	-12.43	20240320	11270	10.03	20240118	17510	-29.18	20230706	10330	20.04	20231020	2.14	N	023900	500	63 억		102417	N	N	0	N	00	N
57	20240320	160340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12410	510	2	4.29	29885042130	2246557	10264.81	11910	14160	11810	15470	8330	11900	13303.17	0.91	0	-7259	12073	11986	11923	11836	11773	11955	11805	63	3570	500	8800	10	1	12600000	1564	45.46	1.06	12	17.83	273.00	11716.00	17510	20230706	-29.13	10330	20231020	20.14	14160	-12.36	20240320	11270	10.12	20240118	17510	-29.13	20230706	10330	20.14	20231020	2.14	N	023900	500	63 억		114809	N	N	0	N	00	N
58	20240320	150341	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12380	480	2	4.03	29053973720	2179264	9957.34	11910	14160	11810	15470	8330	11900	13332.01	0.91	0	-17648	12073	11986	11923	11836	11773	11955	11805	63	3570	500	8800	10	1	12600000	1560	45.35	1.06	12	17.30	273.00	11716.00	17510	20230706	-29.30	10330	20231020	19.85	14160	-12.57	20240320	11270	9.85	20240118	17510	-29.30	20230706	10330	19.85	20231020	2.14	N	023900	500	63 억		114809	N	N	0	N	00	N
59	20240320	140344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12820	920	2	7.73	25856804400	1923455	8788.52	11910	14160	11810	15470	8330	11900	13442.90	0.91	0	-34943	12073	11986	11923	11836	11773	11955	11805	63	3570	500	8800	10	1	12600000	1615	46.96	1.09	12	15.27	273.00	11716.00	17510	20230706	-26.78	10330	20231020	24.10	14160	-9.46	20240320	11270	13.75	20240118	17510	-26.78	20230706	10330	24.10	20231020	2.14	N	023900	500	63 억		114809	N	N	0	N	00	N
60	20240320	130346	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12010	110	2	0.92	587782280	48947	223.65	11910	12250	11810	15470	8330	11900	12008.55	0.91	0	4269	12073	11986	11923	11836	11773	11955	11805	63	3570	500	8800	10	1	12600000	1513	43.99	1.03	12	0.39	273.00	11716.00	17510	20230706	-31.41	10330	20231020	16.26	13300	-9.70	20240213	11270	6.57	20240118	17510	-31.41	20230706	10330	16.26	20231020	2.14	N	023900	500	63 억		114809	N	N	0	N	00	N
61	20240320	120343	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12210	310	2	2.61	507711130	42334	193.43	11910	12250	11810	15470	8330	11900	11992.99	0.91	0	4213	12073	11986	11923	11836	11773	11955	11805	63	3570	500	8800	10	1	12600000	1538	44.73	1.04	12	0.34	273.00	11716.00	17510	20230706	-30.27	10330	20231020	18.20	13300	-8.20	20240213	11270	8.34	20240118	17510	-30.27	20230706	10330	18.20	20231020	2.14	N	023900	500	63 억		114809	N	N	0	N	00	N
62	20240320	110342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11930	30	2	0.25	199376260	16749	76.53	11910	11990	11810	15470	8330	11900	11903.77	0.91	0	-559	12073	11986	11923	11836	11773	11955	11805	63	3570	500	8800	10	1	12600000	1503	43.70	1.02	12	0.13	273.00	11716.00	17510	20230706	-31.87	10330	20231020	15.49	13300	-10.30	20240213	11270	5.86	20240118	17510	-31.87	20230706	10330	15.49	20231020	2.14	N	023900	500	63 억		114809	N	N	0	N	00	N
63	20240320	100341	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11920	20	2	0.17	149358470	12564	57.41	11910	11970	11810	15470	8330	11900	11887.81	0.91	0	-1022	12073	11986	11923	11836	11773	11955	11805	63	3570	500	8800	10	1	12600000	1502	43.66	1.02	12	0.10	273.00	11716.00	17510	20230706	-31.92	10330	20231020	15.39	13300	-10.38	20240213	11270	5.77	20240118	17510	-31.92	20230706	10330	15.39	20231020	2.14	N	023900	500	63 억		114809	N	N	0	N	00	N
64	20240320	090339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11910	10	2	0.08	1501260	126	0.58	11910	11970	11910	15470	8330	11900	11914.76	0.91	0	-92	12073	11986	11923	11836	11773	11955	11805	63	3570	500	8800	10	1	12600000	1501	43.63	1.02	12	0.00	273.00	11716.00	17510	20230706	-31.98	10330	20231020	15.30	13300	-10.45	20240213	11270	5.68	20240118	17510	-31.98	20230706	10330	15.30	20231020	2.14	N	023900	500	63 억		114809	N	N	0	N	00	N
65	20240319	160335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11900	-100	5	-0.83	261040110	21879	199.90	12000	12010	11860	15600	8400	12000	11931.09	0.90	0	1407	12113	12056	11993	11936	11873	12085	11965	63	3600	500	8880	10	1	12600000	1499	43.59	1.02	12	0.17	273.00	11716.00	17510	20230706	-32.04	10330	20231020	15.20	13300	-10.53	20240213	11270	5.59	20240118	17510	-32.04	20230706	10330	15.20	20231020	2.18	N	023900	500	63 억		112936	N	N	0	N	00	N
66	20240319	150342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11890	-110	5	-0.92	243822380	20432	186.68	12000	12010	11860	15600	8400	12000	11933.36	0.90	0	1362	12113	12056	11993	11936	11873	12085	11965	63	3600	500	8880	10	1	12600000	1498	43.55	1.01	12	0.16	273.00	11716.00	17510	20230706	-32.10	10330	20231020	15.10	13300	-10.60	20240213	11270	5.50	20240118	17510	-32.10	20230706	10330	15.10	20231020	2.18	N	023900	500	63 억		112936	N	N	0	N	00	N
67	20240319	140342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11940	-60	5	-0.50	161174010	13480	123.16	12000	12010	11910	15600	8400	12000	11956.53	0.90	0	2176	12113	12056	11993	11936	11873	12085	11965	63	3600	500	8880	10	1	12600000	1504	43.74	1.02	12	0.11	273.00	11716.00	17510	20230706	-31.81	10330	20231020	15.59	13300	-10.23	20240213	11270	5.94	20240118	17510	-31.81	20230706	10330	15.59	20231020	2.18	N	023900	500	63 억		112936	N	N	0	N	00	N
68	20240319	130321	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11930	-70	5	-0.58	136981310	11451	104.62	12000	12010	11910	15600	8400	12000	11962.39	0.90	0	2173	12113	12056	11993	11936	11873	12085	11965	63	3600	500	8880	10	1	12600000	1503	43.70	1.02	12	0.09	273.00	11716.00	17510	20230706	-31.87	10330	20231020	15.49	13300	-10.30	20240213	11270	5.86	20240118	17510	-31.87	20230706	10330	15.49	20231020	2.18	N	023900	500	63 억		112936	N	N	0	N	00	N
69	20240319	120341	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11980	-20	5	-0.17	86864520	7255	66.29	12000	12010	11950	15600	8400	12000	11973.06	0.90	0	2625	12113	12056	11993	11936	11873	12085	11965	63	3600	500	8880	10	1	12600000	1509	43.88	1.02	12	0.06	273.00	11716.00	17510	20230706	-31.58	10330	20231020	15.97	13300	-9.92	20240213	11270	6.30	20240118	17510	-31.58	20230706	10330	15.97	20231020	2.18	N	023900	500	63 억		112936	N	N	0	N	00	N
70	20240319	110340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11970	-30	5	-0.25	70798840	5914	54.03	12000	12010	11950	15600	8400	12000	11971.40	0.90	0	2289	12113	12056	11993	11936	11873	12085	11965	63	3600	500	8880	10	1	12600000	1508	43.85	1.02	12	0.05	273.00	11716.00	17510	20230706	-31.64	10330	20231020	15.88	13300	-10.00	20240213	11270	6.21	20240118	17510	-31.64	20230706	10330	15.88	20231020	2.18	N	023900	500	63 억		112936	N	N	0	N	00	N
71	20240319	100342	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11960	-40	5	-0.33	41284420	3448	31.50	12000	12010	11950	15600	8400	12000	11973.44	0.90	0	1107	12113	12056	11993	11936	11873	12085	11965	63	3600	500	8880	10	1	12600000	1507	43.81	1.02	12	0.03	273.00	11716.00	17510	20230706	-31.70	10330	20231020	15.78	13300	-10.08	20240213	11270	6.12	20240118	17510	-31.70	20230706	10330	15.78	20231020	2.18	N	023900	500	63 억		112936	N	N	0	N	00	N
72	20240319	090340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12000	0	3	0.00	4368000	364	3.33	12000	12000	12000	15600	8400	12000	12000.00	0.90	0	-14	12113	12056	11993	11936	11873	12085	11965	63	3600	500	8880	10	1	12600000	1512	43.96	1.02	12	0.00	273.00	11716.00	17510	20230706	-31.47	10330	20231020	16.17	13300	-9.77	20240213	11270	6.48	20240118	17510	-31.47	20230706	10330	16.17	20231020	2.18	N	023900	500	63 억		112936	N	N	0	N	00	N
73	20240318	160338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12000	30	2	0.25	131114350	10936	77.02	11930	12050	11930	15560	8380	11970	11989.24	0.89	0	355	12083	12026	11963	11906	11843	11995	11875	63	3590	500	8850	10	1	12600000	1512	43.96	1.02	12	0.09	273.00	11716.00	17510	20230706	-31.47	10330	20231020	16.17	13300	-9.77	20240213	11270	6.48	20240118	17510	-31.47	20230706	10330	16.17	20231020	2.17	N	023900	500	63 억		112608	N	N	0	N	00	N
74	20240318	150340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11990	20	2	0.17	127010610	10594	74.62	11930	12050	11930	15560	8380	11970	11988.92	0.89	0	363	12083	12026	11963	11906	11843	11995	11875	63	3590	500	8850	10	1	12600000	1511	43.92	1.02	12	0.08	273.00	11716.00	17510	20230706	-31.52	10330	20231020	16.07	13300	-9.85	20240213	11270	6.39	20240118	17510	-31.52	20230706	10330	16.07	20231020	2.17	N	023900	500	63 억		112608	N	N	0	N	00	N
75	20240318	140339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11980	10	2	0.08	102255240	8526	60.05	11930	12050	11930	15560	8380	11970	11993.34	0.89	0	364	12083	12026	11963	11906	11843	11995	11875	63	3590	500	8850	10	1	12600000	1509	43.88	1.02	12	0.07	273.00	11716.00	17510	20230706	-31.58	10330	20231020	15.97	13300	-9.92	20240213	11270	6.30	20240118	17510	-31.58	20230706	10330	15.97	20231020	2.17	N	023900	500	63 억		112608	N	N	0	N	00	N
76	20240318	130339	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11990	20	2	0.17	91589310	7636	53.78	11930	12050	11930	15560	8380	11970	11994.41	0.89	0	359	12083	12026	11963	11906	11843	11995	11875	63	3590	500	8850	10	1	12600000	1511	43.92	1.02	12	0.06	273.00	11716.00	17510	20230706	-31.52	10330	20231020	16.07	13300	-9.85	20240213	11270	6.39	20240118	17510	-31.52	20230706	10330	16.07	20231020	2.17	N	023900	500	63 억		112608	N	N	0	N	00	N
77	20240318	120337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11960	-10	5	-0.08	80351400	6698	47.18	11930	12050	11930	15560	8380	11970	11996.33	0.89	0	361	12083	12026	11963	11906	11843	11995	11875	63	3590	500	8850	10	1	12600000	1507	43.81	1.02	12	0.05	273.00	11716.00	17510	20230706	-31.70	10330	20231020	15.78	13300	-10.08	20240213	11270	6.12	20240118	17510	-31.70	20230706	10330	15.78	20231020	2.17	N	023900	500	63 억		112608	N	N	0	N	00	N
78	20240318	110340	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11990	20	2	0.17	74168330	6181	43.53	11930	12050	11930	15560	8380	11970	11999.41	0.89	0	626	12083	12026	11963	11906	11843	11995	11875	63	3590	500	8850	10	1	12600000	1511	43.92	1.02	12	0.05	273.00	11716.00	17510	20230706	-31.52	10330	20231020	16.07	13300	-9.85	20240213	11270	6.39	20240118	17510	-31.52	20230706	10330	16.07	20231020	2.17	N	023900	500	63 억		112608	N	N	0	N	00	N
79	20240318	100338	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12000	30	2	0.25	54229610	4513	31.79	11930	12050	11930	15560	8380	11970	12016.31	0.89	0	609	12083	12026	11963	11906	11843	11995	11875	63	3590	500	8850	10	1	12600000	1512	43.96	1.02	12	0.04	273.00	11716.00	17510	20230706	-31.47	10330	20231020	16.17	13300	-9.77	20240213	11270	6.48	20240118	17510	-31.47	20230706	10330	16.17	20231020	2.17	N	023900	500	63 억		112608	N	N	0	N	00	N
80	20240318	090336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12040	70	2	0.58	9249010	773	5.44	11930	12040	11930	15560	8380	11970	11965.08	0.89	0	-74	12083	12026	11963	11906	11843	11995	11875	63	3590	500	8850	10	1	12600000	1517	44.10	1.03	12	0.01	273.00	11716.00	17510	20230706	-31.24	10330	20231020	16.55	13300	-9.47	20240213	11270	6.83	20240118	17510	-31.24	20230706	10330	16.55	20231020	2.17	N	023900	500	63 억		112608	N	N	0	N	00	N
81	20240315	160334	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11970	50	2	0.42	168743200	14097	79.94	11990	12020	11900	15490	8350	11920	11970.15	0.88	0	929	12066	11992	11946	11872	11826	12030	11910	63	3570	500	8820	10	1	12600000	1508	43.85	1.02	12	0.11	273.00	11716.00	17510	20230706	-31.64	10330	20231020	15.88	13300	-10.00	20240213	11270	6.21	20240118	17510	-31.64	20230706	10330	15.88	20231020	2.18	N	023900	500	63 억		111457	N	N	0	N	00	N
82	20240315	150319	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11960	40	2	0.34	155205250	12965	73.52	11990	12020	11900	15490	8350	11920	11971.10	0.88	0	761	12066	11992	11946	11872	11826	12030	11910	63	3570	500	8820	10	1	12600000	1507	43.81	1.02	12	0.10	273.00	11716.00	17510	20230706	-31.70	10330	20231020	15.78	13300	-10.08	20240213	11270	6.12	20240118	17510	-31.70	20230706	10330	15.78	20231020	2.18	N	023900	500	63 억		111457	N	N	0	N	00	N
83	20240315	140319	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11950	30	2	0.25	142886940	11935	67.68	11990	12020	11900	15490	8350	11920	11972.09	0.88	0	560	12066	11992	11946	11872	11826	12030	11910	63	3570	500	8820	10	1	12600000	1506	43.77	1.02	12	0.09	273.00	11716.00	17510	20230706	-31.75	10330	20231020	15.68	13300	-10.15	20240213	11270	6.03	20240118	17510	-31.75	20230706	10330	15.68	20231020	2.18	N	023900	500	63 억		111457	N	N	0	N	00	N
84	20240315	130337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12000	80	2	0.67	109872750	9176	52.03	11990	12020	11900	15490	8350	11920	11973.93	0.88	0	433	12066	11992	11946	11872	11826	12030	11910	63	3570	500	8820	10	1	12600000	1512	43.96	1.02	12	0.07	273.00	11716.00	17510	20230706	-31.47	10330	20231020	16.17	13300	-9.77	20240213	11270	6.48	20240118	17510	-31.47	20230706	10330	16.17	20231020	2.18	N	023900	500	63 억		111457	N	N	0	N	00	N
85	20240315	120337	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11960	40	2	0.34	55978430	4680	26.54	11990	12020	11900	15490	8350	11920	11961.20	0.88	0	35	12066	11992	11946	11872	11826	12030	11910	63	3570	500	8820	10	1	12600000	1507	43.81	1.02	12	0.04	273.00	11716.00	17510	20230706	-31.70	10330	20231020	15.78	13300	-10.08	20240213	11270	6.12	20240118	17510	-31.70	20230706	10330	15.78	20231020	2.18	N	023900	500	63 억		111457	N	N	0	N	00	N
86	20240315	110335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11990	70	2	0.59	51766560	4328	24.54	11990	12020	11900	15490	8350	11920	11960.85	0.88	0	23	12066	11992	11946	11872	11826	12030	11910	63	3570	500	8820	10	1	12600000	1511	43.92	1.02	12	0.03	273.00	11716.00	17510	20230706	-31.52	10330	20231020	16.07	13300	-9.85	20240213	11270	6.39	20240118	17510	-31.52	20230706	10330	16.07	20231020	2.18	N	023900	500	63 억		111457	N	N	0	N	00	N
87	20240315	100335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11970	50	2	0.42	25661160	2151	12.20	11990	12000	11900	15490	8350	11920	11929.87	0.88	0	-628	12066	11992	11946	11872	11826	12030	11910	63	3570	500	8820	10	1	12600000	1508	43.85	1.02	12	0.02	273.00	11716.00	17510	20230706	-31.64	10330	20231020	15.88	13300	-10.00	20240213	11270	6.21	20240118	17510	-31.64	20230706	10330	15.88	20231020	2.18	N	023900	500	63 억		111457	N	N	0	N	00	N
88	20240315	090335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11980	60	2	0.50	2145210	179	1.02	11990	12000	11980	15490	8350	11920	11984.41	0.88	0	-31	12066	11992	11946	11872	11826	12030	11910	63	3570	500	8820	10	1	12600000	1509	43.88	1.02	12	0.00	273.00	11716.00	17510	20230706	-31.58	10330	20231020	15.97	13300	-9.92	20240213	11270	6.30	20240118	17510	-31.58	20230706	10330	15.97	20231020	2.18	N	023900	500	63 억		111457	N	N	0	N	00	N
89	20240314	160332	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11920	-70	5	-0.58	210081240	17615	75.38	11910	12020	11900	15580	8400	11990	11926.28	0.90	0	-1619	12150	12070	11980	11900	11810	12025	11855	63	3590	500	8870	10	1	12600000	1502	43.66	1.02	12	0.14	273.00	11716.00	17510	20230706	-31.92	10330	20231020	15.39	13300	-10.38	20240213	11270	5.77	20240118	17510	-31.92	20230706	10330	15.39	20231020	2.17	N	023900	500	63 억		113067	N	N	0	N	00	N
90	20240314	150333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11920	-70	5	-0.58	172123260	14432	61.76	11910	12020	11900	15580	8400	11990	11926.50	0.90	0	-1444	12150	12070	11980	11900	11810	12025	11855	63	3590	500	8870	10	1	12600000	1502	43.66	1.02	12	0.11	273.00	11716.00	17510	20230706	-31.92	10330	20231020	15.39	13300	-10.38	20240213	11270	5.77	20240118	17510	-31.92	20230706	10330	15.39	20231020	2.17	N	023900	500	63 억		113067	N	N	0	N	00	N
91	20240314	140334	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11940	-50	5	-0.42	146859180	12311	52.69	11910	12020	11900	15580	8400	11990	11929.10	0.90	0	-1188	12150	12070	11980	11900	11810	12025	11855	63	3590	500	8870	10	1	12600000	1504	43.74	1.02	12	0.10	273.00	11716.00	17510	20230706	-31.81	10330	20231020	15.59	13300	-10.23	20240213	11270	5.94	20240118	17510	-31.81	20230706	10330	15.59	20231020	2.17	N	023900	500	63 억		113067	N	N	0	N	00	N
92	20240314	130332	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11920	-70	5	-0.58	123085210	10315	44.14	11910	12020	11910	15580	8400	11990	11932.64	0.90	0	-884	12150	12070	11980	11900	11810	12025	11855	63	3590	500	8870	10	1	12600000	1502	43.66	1.02	12	0.08	273.00	11716.00	17510	20230706	-31.92	10330	20231020	15.39	13300	-10.38	20240213	11270	5.77	20240118	17510	-31.92	20230706	10330	15.39	20231020	2.17	N	023900	500	63 억		113067	N	N	0	N	00	N
93	20240314	120333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11910	-80	5	-0.67	96245110	8062	34.50	11910	12020	11910	15580	8400	11990	11938.12	0.90	0	-99	12150	12070	11980	11900	11810	12025	11855	63	3590	500	8870	10	1	12600000	1501	43.63	1.02	12	0.06	273.00	11716.00	17510	20230706	-31.98	10330	20231020	15.30	13300	-10.45	20240213	11270	5.68	20240118	17510	-31.98	20230706	10330	15.30	20231020	2.17	N	023900	500	63 억		113067	N	N	0	N	00	N
94	20240314	110334	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11940	-50	5	-0.42	84473870	7074	30.27	11910	12020	11910	15580	8400	11990	11941.46	0.90	0	24	12150	12070	11980	11900	11810	12025	11855	63	3590	500	8870	10	1	12600000	1504	43.74	1.02	12	0.06	273.00	11716.00	17510	20230706	-31.81	10330	20231020	15.59	13300	-10.23	20240213	11270	5.94	20240118	17510	-31.81	20230706	10330	15.59	20231020	2.17	N	023900	500	63 억		113067	N	N	0	N	00	N
95	20240314	100334	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11950	-40	5	-0.33	51931660	4351	18.62	11910	12020	11910	15580	8400	11990	11935.57	0.90	0	297	12150	12070	11980	11900	11810	12025	11855	63	3590	500	8870	10	1	12600000	1506	43.77	1.02	12	0.03	273.00	11716.00	17510	20230706	-31.75	10330	20231020	15.68	13300	-10.15	20240213	11270	6.03	20240118	17510	-31.75	20230706	10330	15.68	20231020	2.17	N	023900	500	63 억		113067	N	N	0	N	00	N
96	20240314	090333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11940	-50	5	-0.42	15745080	1322	5.66	11910	11940	11910	15580	8400	11990	11910.05	0.90	0	357	12150	12070	11980	11900	11810	12025	11855	63	3590	500	8870	10	1	12600000	1504	43.74	1.02	12	0.01	273.00	11716.00	17510	20230706	-31.81	10330	20231020	15.59	13300	-10.23	20240213	11270	5.94	20240118	17510	-31.81	20230706	10330	15.59	20231020	2.17	N	023900	500	63 억		113067	N	N	0	N	00	N
97	20240313	160330	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11990	20	2	0.17	279194590	23312	94.73	12020	12060	11890	15560	8380	11970	11976.43	0.90	0	-855	12150	12060	11960	11870	11770	12010	11820	63	3590	500	8850	10	1	12600000	1511	43.92	1.02	12	0.19	273.00	11716.00	17510	20230706	-31.52	10330	20231020	16.07	13300	-9.85	20240213	11270	6.39	20240118	17510	-31.52	20230706	10330	16.07	20231020	2.16	N	023900	500	63 억		113268	N	N	0	N	00	N
98	20240313	150330	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12000	30	2	0.25	259970710	21705	88.20	12020	12060	11890	15560	8380	11970	11977.46	0.90	0	-1247	12150	12060	11960	11870	11770	12010	11820	63	3590	500	8850	10	1	12600000	1512	43.96	1.02	12	0.17	273.00	11716.00	17510	20230706	-31.47	10330	20231020	16.17	13300	-9.77	20240213	11270	6.48	20240118	17510	-31.47	20230706	10330	16.17	20231020	2.16	N	023900	500	63 억		113268	N	N	0	N	00	N
99	20240313	140333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11920	-50	5	-0.42	236977680	19782	80.38	12020	12060	11890	15560	8380	11970	11979.46	0.90	0	-2655	12150	12060	11960	11870	11770	12010	11820	63	3590	500	8850	10	1	12600000	1502	43.66	1.02	12	0.16	273.00	11716.00	17510	20230706	-31.92	10330	20231020	15.39	13300	-10.38	20240213	11270	5.77	20240118	17510	-31.92	20230706	10330	15.39	20231020	2.16	N	023900	500	63 억		113268	N	N	0	N	00	N
100	20240313	130335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12010	40	2	0.33	134242210	11177	45.42	12020	12060	11960	15560	8380	11970	12010.58	0.90	0	1157	12150	12060	11960	11870	11770	12010	11820	63	3590	500	8850	10	1	12600000	1513	43.99	1.03	12	0.09	273.00	11716.00	17510	20230706	-31.41	10330	20231020	16.26	13300	-9.70	20240213	11270	6.57	20240118	17510	-31.41	20230706	10330	16.26	20231020	2.16	N	023900	500	63 억		113268	N	N	0	N	00	N
101	20240313	120331	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11980	10	2	0.08	120413110	10025	40.74	12020	12060	11960	15560	8380	11970	12011.28	0.90	0	984	12150	12060	11960	11870	11770	12010	11820	63	3590	500	8850	10	1	12600000	1509	43.88	1.02	12	0.08	273.00	11716.00	17510	20230706	-31.58	10330	20231020	15.97	13300	-9.92	20240213	11270	6.30	20240118	17510	-31.58	20230706	10330	15.97	20231020	2.16	N	023900	500	63 억		113268	N	N	0	N	00	N
102	20240313	110331	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12030	60	2	0.50	78567050	6541	26.58	12020	12060	11960	15560	8380	11970	12011.47	0.90	0	565	12150	12060	11960	11870	11770	12010	11820	63	3590	500	8850	10	1	12600000	1516	44.07	1.03	12	0.05	273.00	11716.00	17510	20230706	-31.30	10330	20231020	16.46	13300	-9.55	20240213	11270	6.74	20240118	17510	-31.30	20230706	10330	16.46	20231020	2.16	N	023900	500	63 억		113268	N	N	0	N	00	N
103	20240313	100330	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12000	30	2	0.25	64824820	5397	21.93	12020	12060	11960	15560	8380	11970	12011.27	0.90	0	-327	12150	12060	11960	11870	11770	12010	11820	63	3590	500	8850	10	1	12600000	1512	43.96	1.02	12	0.04	273.00	11716.00	17510	20230706	-31.47	10330	20231020	16.17	13300	-9.77	20240213	11270	6.48	20240118	17510	-31.47	20230706	10330	16.17	20231020	2.16	N	023900	500	63 억		113268	N	N	0	N	00	N
104	20240313	090331	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11960	-10	5	-0.08	3109560	259	1.05	12020	12020	11960	15560	8380	11970	12006.02	0.90	0	-141	12150	12060	11960	11870	11770	12010	11820	63	3590	500	8850	10	1	12600000	1507	43.81	1.02	12	0.00	273.00	11716.00	17510	20230706	-31.70	10330	20231020	15.78	13300	-10.08	20240213	11270	6.12	20240118	17510	-31.70	20230706	10330	15.78	20231020	2.16	N	023900	500	63 억		113268	N	N	0	N	00	N
105	20240312	160326	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11970	-50	5	-0.42	290384300	24323	34.66	12050	12050	11860	15620	8420	12020	11938.54	0.92	0	-2557	12713	12366	12113	11766	11513	12540	11940	63	3600	500	8890	10	1	12600000	1508	43.85	1.02	12	0.19	273.00	11716.00	17510	20230706	-31.64	10330	20231020	15.88	13300	-10.00	20240213	11270	6.21	20240118	17510	-31.64	20230706	10330	15.88	20231020	2.12	N	023900	500	63 억		115794	N	N	0	N	00	N
106	20240312	150327	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11990	-30	5	-0.25	280583100	23504	33.49	12050	12050	11860	15620	8420	12020	11937.61	0.92	0	-2445	12713	12366	12113	11766	11513	12540	11940	63	3600	500	8890	10	1	12600000	1511	43.92	1.02	12	0.19	273.00	11716.00	17510	20230706	-31.52	10330	20231020	16.07	13300	-9.85	20240213	11270	6.39	20240118	17510	-31.52	20230706	10330	16.07	20231020	2.12	N	023900	500	63 억		115794	N	N	0	N	00	N
107	20240312	140324	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11910	-110	5	-0.92	264619170	22167	31.58	12050	12050	11860	15620	8420	12020	11937.46	0.92	0	-2404	12713	12366	12113	11766	11513	12540	11940	63	3600	500	8890	10	1	12600000	1501	43.63	1.02	12	0.18	273.00	11716.00	17510	20230706	-31.98	10330	20231020	15.30	13300	-10.45	20240213	11270	5.68	20240118	17510	-31.98	20230706	10330	15.30	20231020	2.12	N	023900	500	63 억		115794	N	N	0	N	00	N
108	20240312	130315	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11950	-70	5	-0.58	246388620	20640	29.41	12050	12050	11860	15620	8420	12020	11937.36	0.92	0	-1737	12713	12366	12113	11766	11513	12540	11940	63	3600	500	8890	10	1	12600000	1506	43.77	1.02	12	0.16	273.00	11716.00	17510	20230706	-31.75	10330	20231020	15.68	13300	-10.15	20240213	11270	6.03	20240118	17510	-31.75	20230706	10330	15.68	20231020	2.12	N	023900	500	63 억		115794	N	N	0	N	00	N
109	20240312	120327	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11920	-100	5	-0.83	240544150	20150	28.71	12050	12050	11860	15620	8420	12020	11937.60	0.92	0	-1688	12713	12366	12113	11766	11513	12540	11940	63	3600	500	8890	10	1	12600000	1502	43.66	1.02	12	0.16	273.00	11716.00	17510	20230706	-31.92	10330	20231020	15.39	13300	-10.38	20240213	11270	5.77	20240118	17510	-31.92	20230706	10330	15.39	20231020	2.12	N	023900	500	63 억		115794	N	N	0	N	00	N
110	20240312	110328	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11950	-70	5	-0.58	174995700	14671	20.90	12050	12050	11860	15620	8420	12020	11927.88	0.92	0	1433	12713	12366	12113	11766	11513	12540	11940	63	3600	500	8890	10	1	12600000	1506	43.77	1.02	12	0.12	273.00	11716.00	17510	20230706	-31.75	10330	20231020	15.68	13300	-10.15	20240213	11270	6.03	20240118	17510	-31.75	20230706	10330	15.68	20231020	2.12	N	023900	500	63 억		115794	N	N	0	N	00	N
111	20240312	100327	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11960	-60	5	-0.50	154391240	12945	18.44	12050	12050	11860	15620	8420	12020	11926.57	0.92	0	822	12713	12366	12113	11766	11513	12540	11940	63	3600	500	8890	10	1	12600000	1507	43.81	1.02	12	0.10	273.00	11716.00	17510	20230706	-31.70	10330	20231020	15.78	13300	-10.08	20240213	11270	6.12	20240118	17510	-31.70	20230706	10330	15.78	20231020	2.12	N	023900	500	63 억		115794	N	N	0	N	00	N
112	20240312	090326	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11990	-30	5	-0.25	6180990	514	0.73	12050	12050	11980	15620	8420	12020	12025.47	0.92	0	-406	12713	12366	12113	11766	11513	12540	11940	63	3600	500	8890	10	1	12600000	1511	43.92	1.02	12	0.00	273.00	11716.00	17510	20230706	-31.52	10330	20231020	16.07	13300	-9.85	20240213	11270	6.39	20240118	17510	-31.52	20230706	10330	16.07	20231020	2.12	N	023900	500	63 억		115794	N	N	0	N	00	N
113	20240311	160326	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12020	90	2	0.75	850903220	70134	52.54	11870	12460	11860	15500	8360	11930	12132.54	0.81	0	13239	13016	12472	12196	11652	11376	12335	11515	63	3570	500	8820	10	1	12600000	1515	44.03	1.03	12	0.56	273.00	11716.00	17510	20230706	-31.35	10330	20231020	16.36	13300	-9.62	20240213	11270	6.65	20240118	17510	-31.35	20230706	10330	16.36	20231020	2.12	N	023900	500	63 억		102358	N	N	0	N	00	N
114	20240311	150326	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12050	120	2	1.01	789011400	64974	48.67	11870	12460	11860	15500	8360	11930	12143.49	0.81	0	11490	13016	12472	12196	11652	11376	12335	11515	63	3570	500	8820	10	1	12600000	1518	44.14	1.03	12	0.52	273.00	11716.00	17510	20230706	-31.18	10330	20231020	16.65	13300	-9.40	20240213	11270	6.92	20240118	17510	-31.18	20230706	10330	16.65	20231020	2.12	N	023900	500	63 억		102358	N	N	0	N	00	N
115	20240311	140324	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12050	120	2	1.01	700160550	57609	43.16	11870	12460	11860	15500	8360	11930	12153.67	0.81	0	11408	13016	12472	12196	11652	11376	12335	11515	63	3570	500	8820	10	1	12600000	1518	44.14	1.03	12	0.46	273.00	11716.00	17510	20230706	-31.18	10330	20231020	16.65	13300	-9.40	20240213	11270	6.92	20240118	17510	-31.18	20230706	10330	16.65	20231020	2.12	N	023900	500	63 억		102358	N	N	0	N	00	N
116	20240311	130327	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12080	150	2	1.26	216532230	18017	13.50	11870	12130	11860	15500	8360	11930	12018.22	0.81	0	5601	13016	12472	12196	11652	11376	12335	11515	63	3570	500	8820	10	1	12600000	1522	44.25	1.03	12	0.14	273.00	11716.00	17510	20230706	-31.01	10330	20231020	16.94	13300	-9.17	20240213	11270	7.19	20240118	17510	-31.01	20230706	10330	16.94	20231020	2.12	N	023900	500	63 억		102358	N	N	0	N	00	N
117	20240311	120328	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12040	110	2	0.92	185321510	15422	11.55	11870	12130	11860	15500	8360	11930	12016.70	0.81	0	5130	13016	12472	12196	11652	11376	12335	11515	63	3570	500	8820	10	1	12600000	1517	44.10	1.03	12	0.12	273.00	11716.00	17510	20230706	-31.24	10330	20231020	16.55	13300	-9.47	20240213	11270	6.83	20240118	17510	-31.24	20230706	10330	16.55	20231020	2.12	N	023900	500	63 억		102358	N	N	0	N	00	N
118	20240311	110324	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12070	140	2	1.17	129503520	10804	8.09	11870	12080	11860	15500	8360	11930	11986.63	0.81	0	2588	13016	12472	12196	11652	11376	12335	11515	63	3570	500	8820	10	1	12600000	1521	44.21	1.03	12	0.09	273.00	11716.00	17510	20230706	-31.07	10330	20231020	16.84	13300	-9.25	20240213	11270	7.10	20240118	17510	-31.07	20230706	10330	16.84	20231020	2.12	N	023900	500	63 억		102358	N	N	0	N	00	N
119	20240311	100321	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12000	70	2	0.59	44181600	3698	2.77	11870	12020	11860	15500	8360	11930	11947.43	0.81	0	897	13016	12472	12196	11652	11376	12335	11515	63	3570	500	8820	10	1	12600000	1512	43.96	1.02	12	0.03	273.00	11716.00	17510	20230706	-31.47	10330	20231020	16.17	13300	-9.77	20240213	11270	6.48	20240118	17510	-31.47	20230706	10330	16.17	20231020	2.12	N	023900	500	63 억		102358	N	N	0	N	00	N
120	20240311	090322	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11860	-70	5	-0.59	9653260	813	0.61	11870	11920	11860	15500	8360	11930	11873.63	0.81	0	59	13016	12472	12196	11652	11376	12335	11515	63	3570	500	8820	10	1	12600000	1494	43.44	1.01	12	0.01	273.00	11716.00	17510	20230706	-32.27	10330	20231020	14.81	13300	-10.83	20240213	11270	5.24	20240118	17510	-32.27	20230706	10330	14.81	20231020	2.12	N	023900	500	63 억		102358	N	N	0	N	00	N
121	20240308	160325	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11930	190	2	1.62	1619131040	132764	559.52	12110	12740	11920	15260	8220	11740	12195.63	0.79	0	2481	11933	11836	11763	11666	11593	11800	11630	63	3520	500	8680	10	1	12600000	1503	43.70	1.02	12	1.05	273.00	11716.00	17510	20230706	-31.87	10330	20231020	15.49	13300	-10.30	20240213	11270	5.86	20240118	17510	-31.87	20230706	10330	15.49	20231020	2.13	N	023900	500	63 억		99487	N	N	0	N	00	N
122	20240308	150324	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11950	210	2	1.79	1574223250	129009	543.70	12110	12740	11930	15260	8220	11740	12202.44	0.79	0	1950	11933	11836	11763	11666	11593	11800	11630	63	3520	500	8680	10	1	12600000	1506	43.77	1.02	12	1.02	273.00	11716.00	17510	20230706	-31.75	10330	20231020	15.68	13300	-10.15	20240213	11270	6.03	20240118	17510	-31.75	20230706	10330	15.68	20231020	2.13	N	023900	500	63 억		99487	N	N	0	N	00	N
123	20240308	140323	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11990	250	2	2.13	1515873160	124129	523.13	12110	12740	11930	15260	8220	11740	12212.09	0.79	0	1753	11933	11836	11763	11666	11593	11800	11630	63	3520	500	8680	10	1	12600000	1511	43.92	1.02	12	0.99	273.00	11716.00	17510	20230706	-31.52	10330	20231020	16.07	13300	-9.85	20240213	11270	6.39	20240118	17510	-31.52	20230706	10330	16.07	20231020	2.13	N	023900	500	63 억		99487	N	N	0	N	00	N
124	20240308	130322	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11990	250	2	2.13	1497610740	122606	516.71	12110	12740	11930	15260	8220	11740	12214.84	0.79	0	1926	11933	11836	11763	11666	11593	11800	11630	63	3520	500	8680	10	1	12600000	1511	43.92	1.02	12	0.97	273.00	11716.00	17510	20230706	-31.52	10330	20231020	16.07	13300	-9.85	20240213	11270	6.39	20240118	17510	-31.52	20230706	10330	16.07	20231020	2.13	N	023900	500	63 억		99487	N	N	0	N	00	N
125	20240308	120323	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12060	320	2	2.73	1384770930	113209	477.11	12110	12740	11930	15260	8220	11740	12232.00	0.79	0	313	11933	11836	11763	11666	11593	11800	11630	63	3520	500	8680	10	1	12600000	1520	44.18	1.03	12	0.90	273.00	11716.00	17510	20230706	-31.13	10330	20231020	16.75	13300	-9.32	20240213	11270	7.01	20240118	17510	-31.13	20230706	10330	16.75	20231020	2.13	N	023900	500	63 억		99487	N	N	0	N	00	N
126	20240308	110323	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12020	280	2	2.39	1332385820	108856	458.77	12110	12740	11930	15260	8220	11740	12239.91	0.79	0	709	11933	11836	11763	11666	11593	11800	11630	63	3520	500	8680	10	1	12600000	1515	44.03	1.03	12	0.86	273.00	11716.00	17510	20230706	-31.35	10330	20231020	16.36	13300	-9.62	20240213	11270	6.65	20240118	17510	-31.35	20230706	10330	16.36	20231020	2.13	N	023900	500	63 억		99487	N	N	0	N	00	N
127	20240308	100322	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12040	300	2	2.56	1253769760	102289	431.09	12110	12740	11930	15260	8220	11740	12257.15	0.79	0	-653	11933	11836	11763	11666	11593	11800	11630	63	3520	500	8680	10	1	12600000	1517	44.10	1.03	12	0.81	273.00	11716.00	17510	20230706	-31.24	10330	20231020	16.55	13300	-9.47	20240213	11270	6.83	20240118	17510	-31.24	20230706	10330	16.55	20231020	2.13	N	023900	500	63 억		99487	N	N	0	N	00	N
128	20240308	090319	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12420	680	2	5.79	601692150	48494	204.37	12110	12740	12000	15260	8220	11740	12407.60	0.79	0	1753	11933	11836	11763	11666	11593	11800	11630	63	3520	500	8680	10	1	12600000	1565	45.49	1.06	12	0.38	273.00	11716.00	17510	20230706	-29.07	10330	20231020	20.23	13300	-6.62	20240213	11270	10.20	20240118	17510	-29.07	20230706	10330	20.23	20231020	2.13	N	023900	500	63 억		99487	N	N	0	N	00	N
129	20240307	160323	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11740	-50	5	-0.42	267802860	22809	165.07	11860	11860	11690	15320	8260	11790	11741.10	0.81	0	-3118	11936	11862	11756	11682	11576	11900	11720	63	3530	500	8720	10	1	12600000	1479	43.00	1.00	12	0.18	273.00	11716.00	17510	20230706	-32.95	10330	20231020	13.65	13300	-11.73	20240213	11270	4.17	20240118	17510	-32.95	20230706	10330	13.65	20231020	2.15	N	023900	500	63 억		102605	N	N	0	N	00	N
130	20240307	150309	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11700	-90	5	-0.76	248553790	21167	153.18	11860	11860	11690	15320	8260	11790	11742.51	0.81	0	-3035	11936	11862	11756	11682	11576	11900	11720	63	3530	500	8720	10	1	12600000	1474	42.86	1.00	12	0.17	273.00	11716.00	17510	20230706	-33.18	10330	20231020	13.26	13300	-12.03	20240213	11270	3.82	20240118	17510	-33.18	20230706	10330	13.26	20231020	2.15	N	023900	500	63 억		102605	N	N	0	N	00	N
131	20240307	140318	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11720	-70	5	-0.59	190629830	16217	117.36	11860	11860	11700	15320	8260	11790	11754.94	0.81	0	-3002	11936	11862	11756	11682	11576	11900	11720	63	3530	500	8720	10	1	12600000	1477	42.93	1.00	12	0.13	273.00	11716.00	17510	20230706	-33.07	10330	20231020	13.46	13300	-11.88	20240213	11270	3.99	20240118	17510	-33.07	20230706	10330	13.46	20231020	2.15	N	023900	500	63 억		102605	N	N	0	N	00	N
132	20240307	130319	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11730	-60	5	-0.51	189082370	16085	116.41	11860	11860	11700	15320	8260	11790	11755.20	0.81	0	-2977	11936	11862	11756	11682	11576	11900	11720	63	3530	500	8720	10	1	12600000	1478	42.97	1.00	12	0.13	273.00	11716.00	17510	20230706	-33.01	10330	20231020	13.55	13300	-11.80	20240213	11270	4.08	20240118	17510	-33.01	20230706	10330	13.55	20231020	2.15	N	023900	500	63 억		102605	N	N	0	N	00	N
133	20240307	120320	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11730	-60	5	-0.51	159061770	13521	97.85	11860	11860	11700	15320	8260	11790	11764.05	0.81	0	-2745	11936	11862	11756	11682	11576	11900	11720	63	3530	500	8720	10	1	12600000	1478	42.97	1.00	12	0.11	273.00	11716.00	17510	20230706	-33.01	10330	20231020	13.55	13300	-11.80	20240213	11270	4.08	20240118	17510	-33.01	20230706	10330	13.55	20231020	2.15	N	023900	500	63 억		102605	N	N	0	N	00	N
134	20240307	110322	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11760	-30	5	-0.25	106004830	8999	65.13	11860	11860	11740	15320	8260	11790	11779.62	0.81	0	-2669	11936	11862	11756	11682	11576	11900	11720	63	3530	500	8720	10	1	12600000	1482	43.08	1.00	12	0.07	273.00	11716.00	17510	20230706	-32.84	10330	20231020	13.84	13300	-11.58	20240213	11270	4.35	20240118	17510	-32.84	20230706	10330	13.84	20231020	2.15	N	023900	500	63 억		102605	N	N	0	N	00	N
135	20240307	100321	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11790	0	3	0.00	65270930	5541	40.10	11860	11860	11740	15320	8260	11790	11779.63	0.81	0	-1948	11936	11862	11756	11682	11576	11900	11720	63	3530	500	8720	10	1	12600000	1486	43.19	1.01	12	0.04	273.00	11716.00	17510	20230706	-32.67	10330	20231020	14.13	13300	-11.35	20240213	11270	4.61	20240118	17510	-32.67	20230706	10330	14.13	20231020	2.15	N	023900	500	63 억		102605	N	N	0	N	00	N
136	20240307	090318	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11760	-30	5	-0.25	12928080	1093	7.91	11860	11860	11760	15320	8260	11790	11828.07	0.81	0	-369	11936	11862	11756	11682	11576	11900	11720	63	3530	500	8720	10	1	12600000	1482	43.08	1.00	12	0.01	273.00	11716.00	17510	20230706	-32.84	10330	20231020	13.84	13300	-11.58	20240213	11270	4.35	20240118	17510	-32.84	20230706	10330	13.84	20231020	2.15	N	023900	500	63 억		102605	N	N	0	N	00	N
137	20240306	160319	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11790	50	2	0.43	160910500	13720	69.89	11690	11830	11650	15260	8220	11740	11728.07	0.83	0	-1990	11940	11840	11770	11670	11600	11805	11635	63	3520	500	8680	10	1	12600000	1486	43.19	1.01	12	0.11	273.00	11716.00	17510	20230706	-32.67	10330	20231020	14.13	13300	-11.35	20240213	11270	4.61	20240118	17510	-32.67	20230706	10330	14.13	20231020	2.10	N	023900	500	63 억		103986	N	N	0	N	00	N
138	20240306	150320	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11770	30	2	0.26	147080430	12544	63.90	11690	11830	11650	15260	8220	11740	11725.16	0.83	0	-2162	11940	11840	11770	11670	11600	11805	11635	63	3520	500	8680	10	1	12600000	1483	43.11	1.00	12	0.10	273.00	11716.00	17510	20230706	-32.78	10330	20231020	13.94	13300	-11.50	20240213	11270	4.44	20240118	17510	-32.78	20230706	10330	13.94	20231020	2.10	N	023900	500	63 억		103986	N	N	0	N	00	N
139	20240306	140319	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11730	-10	5	-0.09	130056490	11094	56.51	11690	11830	11650	15260	8220	11740	11723.14	0.83	0	-1818	11940	11840	11770	11670	11600	11805	11635	63	3520	500	8680	10	1	12600000	1478	42.97	1.00	12	0.09	273.00	11716.00	17510	20230706	-33.01	10330	20231020	13.55	13300	-11.80	20240213	11270	4.08	20240118	17510	-33.01	20230706	10330	13.55	20231020	2.10	N	023900	500	63 억		103986	N	N	0	N	00	N
140	20240306	130319	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11770	30	2	0.26	117646100	10036	51.12	11690	11830	11650	15260	8220	11740	11722.41	0.83	0	-1516	11940	11840	11770	11670	11600	11805	11635	63	3520	500	8680	10	1	12600000	1483	43.11	1.00	12	0.08	273.00	11716.00	17510	20230706	-32.78	10330	20231020	13.94	13300	-11.50	20240213	11270	4.44	20240118	17510	-32.78	20230706	10330	13.94	20231020	2.10	N	023900	500	63 억		103986	N	N	0	N	00	N
141	20240306	120320	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11720	-20	5	-0.17	112960630	9637	49.09	11690	11830	11650	15260	8220	11740	11721.56	0.83	0	-1475	11940	11840	11770	11670	11600	11805	11635	63	3520	500	8680	10	1	12600000	1477	42.93	1.00	12	0.08	273.00	11716.00	17510	20230706	-33.07	10330	20231020	13.46	13300	-11.88	20240213	11270	3.99	20240118	17510	-33.07	20230706	10330	13.46	20231020	2.10	N	023900	500	63 억		103986	N	N	0	N	00	N
142	20240306	110319	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11740	0	3	0.00	90481200	7719	39.32	11690	11830	11650	15260	8220	11740	11721.88	0.83	0	-1217	11940	11840	11770	11670	11600	11805	11635	63	3520	500	8680	10	1	12600000	1479	43.00	1.00	12	0.06	273.00	11716.00	17510	20230706	-32.95	10330	20231020	13.65	13300	-11.73	20240213	11270	4.17	20240118	17510	-32.95	20230706	10330	13.65	20231020	2.10	N	023900	500	63 억		103986	N	N	0	N	00	N
143	20240306	100315	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11740	0	3	0.00	46829290	3994	20.34	11690	11830	11650	15260	8220	11740	11724.91	0.83	0	-522	11940	11840	11770	11670	11600	11805	11635	63	3520	500	8680	10	1	12600000	1479	43.00	1.00	12	0.03	273.00	11716.00	17510	20230706	-32.95	10330	20231020	13.65	13300	-11.73	20240213	11270	4.17	20240118	17510	-32.95	20230706	10330	13.65	20231020	2.10	N	023900	500	63 억		103986	N	N	0	N	00	N
144	20240306	090319	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11670	-70	5	-0.60	6019700	514	2.62	11690	11820	11650	15260	8220	11740	11711.48	0.83	0	-158	11940	11840	11770	11670	11600	11805	11635	63	3520	500	8680	10	1	12600000	1470	42.75	1.00	12	0.00	273.00	11716.00	17510	20230706	-33.35	10330	20231020	12.97	13300	-12.26	20240213	11270	3.55	20240118	17510	-33.35	20230706	10330	12.97	20231020	2.10	N	023900	500	63 억		103986	N	N	0	N	00	N
145	20240305	160317	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11740	-130	5	-1.10	230535420	19627	52.35	11870	11870	11700	15430	8310	11870	11745.85	0.86	0	-4440	12196	12032	11916	11752	11636	11975	11695	63	3560	500	8780	10	1	12600000	1479	43.00	1.00	12	0.16	273.00	11716.00	17510	20230706	-32.95	10330	20231020	13.65	13300	-11.73	20240213	11270	4.17	20240118	17510	-32.95	20230706	10330	13.65	20231020	2.12	N	023900	500	63 억		108426	N	N	0	N	00	N
146	20240305	150319	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11700	-170	5	-1.43	216401240	18422	49.13	11870	11870	11700	15430	8310	11870	11746.89	0.86	0	-4337	12196	12032	11916	11752	11636	11975	11695	63	3560	500	8780	10	1	12600000	1474	42.86	1.00	12	0.15	273.00	11716.00	17510	20230706	-33.18	10330	20231020	13.26	13300	-12.03	20240213	11270	3.82	20240118	17510	-33.18	20230706	10330	13.26	20231020	2.12	N	023900	500	63 억		108426	N	N	0	N	00	N
147	20240305	140314	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11720	-150	5	-1.26	171930450	14625	39.01	11870	11870	11710	15430	8310	11870	11755.93	0.86	0	-3668	12196	12032	11916	11752	11636	11975	11695	63	3560	500	8780	10	1	12600000	1477	42.93	1.00	12	0.12	273.00	11716.00	17510	20230706	-33.07	10330	20231020	13.46	13300	-11.88	20240213	11270	3.99	20240118	17510	-33.07	20230706	10330	13.46	20231020	2.12	N	023900	500	63 억		108426	N	N	0	N	00	N
148	20240305	130316	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11720	-150	5	-1.26	157799820	13420	35.79	11870	11870	11710	15430	8310	11870	11758.56	0.86	0	-3083	12196	12032	11916	11752	11636	11975	11695	63	3560	500	8780	10	1	12600000	1477	42.93	1.00	12	0.11	273.00	11716.00	17510	20230706	-33.07	10330	20231020	13.46	13300	-11.88	20240213	11270	3.99	20240118	17510	-33.07	20230706	10330	13.46	20231020	2.12	N	023900	500	63 억		108426	N	N	0	N	00	N
149	20240305	120315	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11770	-100	5	-0.84	111321190	9458	25.23	11870	11870	11710	15430	8310	11870	11770.06	0.86	0	-3412	12196	12032	11916	11752	11636	11975	11695	63	3560	500	8780	10	1	12600000	1483	43.11	1.00	12	0.08	273.00	11716.00	17510	20230706	-32.78	10330	20231020	13.94	13300	-11.50	20240213	11270	4.44	20240118	17510	-32.78	20230706	10330	13.94	20231020	2.12	N	023900	500	63 억		108426	N	N	0	N	00	N
150	20240305	110316	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11770	-100	5	-0.84	107852690	9163	24.44	11870	11870	11710	15430	8310	11870	11770.46	0.86	0	-3348	12196	12032	11916	11752	11636	11975	11695	63	3560	500	8780	10	1	12600000	1483	43.11	1.00	12	0.07	273.00	11716.00	17510	20230706	-32.78	10330	20231020	13.94	13300	-11.50	20240213	11270	4.44	20240118	17510	-32.78	20230706	10330	13.94	20231020	2.12	N	023900	500	63 억		108426	N	N	0	N	00	N
151	20240305	100314	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11750	-120	5	-1.01	94884020	8061	21.50	11870	11870	11710	15430	8310	11870	11770.75	0.86	0	-3332	12196	12032	11916	11752	11636	11975	11695	63	3560	500	8780	10	1	12600000	1481	43.04	1.00	12	0.06	273.00	11716.00	17510	20230706	-32.90	10330	20231020	13.75	13300	-11.65	20240213	11270	4.26	20240118	17510	-32.90	20230706	10330	13.75	20231020	2.12	N	023900	500	63 억		108426	N	N	0	N	00	N
152	20240305	090316	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11800	-70	5	-0.59	16328350	1383	3.69	11870	11870	11800	15430	8310	11870	11806.47	0.86	0	-1265	12196	12032	11916	11752	11636	11975	11695	63	3560	500	8780	10	1	12600000	1487	43.22	1.01	12	0.01	273.00	11716.00	17510	20230706	-32.61	10330	20231020	14.23	13300	-11.28	20240213	11270	4.70	20240118	17510	-32.61	20230706	10330	14.23	20231020	2.12	N	023900	500	63 억		108426	N	N	0	N	00	N
153	20240304	160314	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11870	-130	5	-1.08	443128520	37239	124.51	12080	12080	11800	15600	8400	12000	11899.62	0.93	0	-8176	12286	12142	12036	11892	11786	12090	11840	63	3600	500	8880	10	1	12600000	1496	43.48	1.01	12	0.30	273.00	11716.00	17510	20230706	-32.21	10330	20231020	14.91	13300	-10.75	20240213	11270	5.32	20240118	17510	-32.21	20230706	10330	14.91	20231020	2.11	N	023900	500	63 억		116602	N	N	0	N	00	N
154	20240304	150314	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11820	-180	5	-1.50	393726140	33062	110.55	12080	12080	11800	15600	8400	12000	11908.72	0.93	0	-7718	12286	12142	12036	11892	11786	12090	11840	63	3600	500	8880	10	1	12600000	1489	43.30	1.01	12	0.26	273.00	11716.00	17510	20230706	-32.50	10330	20231020	14.42	13300	-11.13	20240213	11270	4.88	20240118	17510	-32.50	20230706	10330	14.42	20231020	2.11	N	023900	500	63 억		116602	N	N	0	N	00	N
155	20240304	140259	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11820	-180	5	-1.50	342980930	28768	96.19	12080	12080	11820	15600	8400	12000	11922.30	0.93	0	-6257	12286	12142	12036	11892	11786	12090	11840	63	3600	500	8880	10	1	12600000	1489	43.30	1.01	12	0.23	273.00	11716.00	17510	20230706	-32.50	10330	20231020	14.42	13300	-11.13	20240213	11270	4.88	20240118	17510	-32.50	20230706	10330	14.42	20231020	2.11	N	023900	500	63 억		116602	N	N	0	N	00	N
156	20240304	130312	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11870	-130	5	-1.08	255072420	21350	71.39	12080	12080	11860	15600	8400	12000	11947.18	0.93	0	-4485	12286	12142	12036	11892	11786	12090	11840	63	3600	500	8880	10	1	12600000	1496	43.48	1.01	12	0.17	273.00	11716.00	17510	20230706	-32.21	10330	20231020	14.91	13300	-10.75	20240213	11270	5.32	20240118	17510	-32.21	20230706	10330	14.91	20231020	2.11	N	023900	500	63 억		116602	N	N	0	N	00	N
157	20240304	120300	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11930	-70	5	-0.58	186833870	15616	52.21	12080	12080	11920	15600	8400	12000	11964.26	0.93	0	-121	12286	12142	12036	11892	11786	12090	11840	63	3600	500	8880	10	1	12600000	1503	43.70	1.02	12	0.12	273.00	11716.00	17510	20230706	-31.87	10330	20231020	15.49	13300	-10.30	20240213	11270	5.86	20240118	17510	-31.87	20230706	10330	15.49	20231020	2.11	N	023900	500	63 억		116602	N	N	0	N	00	N
158	20240304	110310	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11940	-60	5	-0.50	129731690	10829	36.21	12080	12080	11920	15600	8400	12000	11980.02	0.93	0	407	12286	12142	12036	11892	11786	12090	11840	63	3600	500	8880	10	1	12600000	1504	43.74	1.02	12	0.09	273.00	11716.00	17510	20230706	-31.81	10330	20231020	15.59	13300	-10.23	20240213	11270	5.94	20240118	17510	-31.81	20230706	10330	15.59	20231020	2.11	N	023900	500	63 억		116602	N	N	0	N	00	N
159	20240304	100311	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	11980	-20	5	-0.17	75714220	6311	21.10	12080	12080	11920	15600	8400	12000	11997.18	0.93	0	572	12286	12142	12036	11892	11786	12090	11840	63	3600	500	8880	10	1	12600000	1509	43.88	1.02	12	0.05	273.00	11716.00	17510	20230706	-31.58	10330	20231020	15.97	13300	-9.92	20240213	11270	6.30	20240118	17510	-31.58	20230706	10330	15.97	20231020	2.11	N	023900	500	63 억		116602	N	N	0	N	00	N
160	20240304	090310	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	12030	30	2	0.25	6573200	546	1.83	12080	12080	12000	15600	8400	12000	12038.90	0.93	0	49	12286	12142	12036	11892	11786	12090	11840	63	3600	500	8880	10	1	12600000	1516	44.07	1.03	12	0.00	273.00	11716.00	17510	20230706	-31.30	10330	20231020	16.46	13300	-9.55	20240213	11270	6.74	20240118	17510	-31.30	20230706	10330	16.46	20231020	2.11	N	023900	500	63 억		116602	N	N	0	N	00	N