KissMeData/277410/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	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1713	-10	5	-0.58	364090615	212283	140.81	1727	1729	1708	2235	1207	1723	1715.12	0.96	0	-103448	1743	1733	1727	1717	1711	1730	1714	38	512	100	1060	1	1	38356789	657	13.18	1.00	12	0.55	130.00	1713.00	4395	20230616	-61.02	1663	20230425	3.01	2070	-17.25	20240112	1685	1.66	20240306	4395	-61.02	20230616	1663	3.01	20230425	3.87	N	277410	100	38 억		368887	N	N	0	N	00	N
3	20240329	151047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1714	-9	5	-0.52	356291956	207731	137.79	1727	1729	1708	2235	1207	1723	1715.16	0.96	0	-103312	1743	1733	1727	1717	1711	1730	1714	38	512	100	1060	1	1	38356789	657	13.18	1.00	12	0.54	130.00	1713.00	4395	20230616	-61.00	1663	20230425	3.07	2070	-17.20	20240112	1685	1.72	20240306	4395	-61.00	20230616	1663	3.07	20230425	3.87	N	277410	100	38 억		368887	N	N	0	N	00	N
4	20240329	141043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1718	-5	5	-0.29	320128542	186658	123.81	1727	1729	1708	2235	1207	1723	1715.05	0.96	0	-96967	1743	1733	1727	1717	1711	1730	1714	38	512	100	1060	1	1	38356789	659	13.22	1.00	12	0.49	130.00	1713.00	4395	20230616	-60.91	1663	20230425	3.31	2070	-17.00	20240112	1685	1.96	20240306	4395	-60.91	20230616	1663	3.31	20230425	3.87	N	277410	100	38 억		368887	N	N	0	N	00	N
5	20240329	131026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1716	-7	5	-0.41	288445648	168170	111.55	1727	1729	1708	2235	1207	1723	1715.20	0.96	0	-93226	1743	1733	1727	1717	1711	1730	1714	38	512	100	1060	1	1	38356789	658	13.20	1.00	12	0.44	130.00	1713.00	4395	20230616	-60.96	1663	20230425	3.19	2070	-17.10	20240112	1685	1.84	20240306	4395	-60.96	20230616	1663	3.19	20230425	3.87	N	277410	100	38 억		368887	N	N	0	N	00	N
6	20240329	121036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1713	-10	5	-0.58	193290272	112552	74.66	1727	1729	1712	2235	1207	1723	1717.34	0.96	0	-48372	1743	1733	1727	1717	1711	1730	1714	38	512	100	1060	1	1	38356789	657	13.18	1.00	12	0.29	130.00	1713.00	4395	20230616	-61.02	1663	20230425	3.01	2070	-17.25	20240112	1685	1.66	20240306	4395	-61.02	20230616	1663	3.01	20230425	3.87	N	277410	100	38 억		368887	N	N	0	N	00	N
7	20240329	111024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1722	-1	5	-0.06	114905946	66840	44.33	1727	1729	1713	2235	1207	1723	1719.12	0.96	0	-27052	1743	1733	1727	1717	1711	1730	1714	38	512	100	1060	1	1	38356789	661	13.25	1.01	12	0.17	130.00	1713.00	4395	20230616	-60.82	1663	20230425	3.55	2070	-16.81	20240112	1685	2.20	20240306	4395	-60.82	20230616	1663	3.55	20230425	3.87	N	277410	100	38 억		368887	N	N	0	N	00	N
8	20240329	101024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1725	2	2	0.12	56653178	32920	21.84	1727	1729	1718	2235	1207	1723	1720.93	0.96	0	-4778	1743	1733	1727	1717	1711	1730	1714	38	512	100	1060	1	1	38356789	662	13.27	1.01	12	0.09	130.00	1713.00	4395	20230616	-60.75	1663	20230425	3.73	2070	-16.67	20240112	1685	2.37	20240306	4395	-60.75	20230616	1663	3.73	20230425	3.87	N	277410	100	38 억		368887	N	N	0	N	00	N
9	20240329	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1720	-3	5	-0.17	16461396	9554	6.34	1727	1727	1720	2235	1207	1723	1722.98	0.96	0	-2275	1743	1733	1727	1717	1711	1730	1714	38	512	100	1060	1	1	38356789	660	13.23	1.00	12	0.02	130.00	1713.00	4395	20230616	-60.86	1663	20230425	3.43	2070	-16.91	20240112	1685	2.08	20240306	4395	-60.86	20230616	1663	3.43	20230425	3.87	N	277410	100	38 억		368887	N	N	0	N	00	N
10	20240328	161033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1723	-3	5	-0.17	260449446	150693	109.53	1725	1737	1721	2240	1209	1726	1728.35	0.93	0	11611	1750	1738	1728	1716	1706	1733	1711	38	514	100	1070	1	1	38356789	661	13.25	1.01	12	0.39	130.00	1713.00	4395	20230616	-60.80	1663	20230425	3.61	2070	-16.76	20240112	1685	2.26	20240306	4395	-60.80	20230616	1663	3.61	20230425	3.86	N	277410	100	38 억		357276	N	N	0	N	00	N
11	20240328	151032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1723	-3	5	-0.17	233606267	135114	98.21	1725	1737	1721	2240	1209	1726	1728.96	0.93	0	15360	1750	1738	1728	1716	1706	1733	1711	38	514	100	1070	1	1	38356789	661	13.25	1.01	12	0.35	130.00	1713.00	4395	20230616	-60.80	1663	20230425	3.61	2070	-16.76	20240112	1685	2.26	20240306	4395	-60.80	20230616	1663	3.61	20230425	3.86	N	277410	100	38 억		357276	N	N	0	N	00	N
12	20240328	141019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1726	0	3	0.00	195649283	113102	82.21	1725	1737	1721	2240	1209	1726	1729.85	0.93	0	24988	1750	1738	1728	1716	1706	1733	1711	38	514	100	1070	1	1	38356789	662	13.28	1.01	12	0.29	130.00	1713.00	4395	20230616	-60.73	1663	20230425	3.79	2070	-16.62	20240112	1685	2.43	20240306	4395	-60.73	20230616	1663	3.79	20230425	3.86	N	277410	100	38 억		357276	N	N	0	N	00	N
13	20240328	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1727	1	2	0.06	177793986	102755	74.69	1725	1737	1721	2240	1209	1726	1730.27	0.93	0	32005	1750	1738	1728	1716	1706	1733	1711	38	514	100	1070	1	1	38356789	662	13.28	1.01	12	0.27	130.00	1713.00	4395	20230616	-60.71	1663	20230425	3.85	2070	-16.57	20240112	1685	2.49	20240306	4395	-60.71	20230616	1663	3.85	20230425	3.86	N	277410	100	38 억		357276	N	N	0	N	00	N
14	20240328	121023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1732	6	2	0.35	145275413	83951	61.02	1725	1737	1721	2240	1209	1726	1730.48	0.93	0	36087	1750	1738	1728	1716	1706	1733	1711	38	514	100	1070	1	1	38356789	664	13.32	1.01	12	0.22	130.00	1713.00	4395	20230616	-60.59	1663	20230425	4.15	2070	-16.33	20240112	1685	2.79	20240306	4395	-60.59	20230616	1663	4.15	20230425	3.86	N	277410	100	38 억		357276	N	N	0	N	00	N
15	20240328	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	5	2	0.29	118605014	68566	49.84	1725	1737	1721	2240	1209	1726	1729.79	0.93	0	36808	1750	1738	1728	1716	1706	1733	1711	38	514	100	1070	1	1	38356789	664	13.32	1.01	12	0.18	130.00	1713.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1685	2.73	20240306	4395	-60.61	20230616	1663	4.09	20230425	3.86	N	277410	100	38 억		357276	N	N	0	N	00	N
16	20240328	101039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1733	7	2	0.41	78784427	45591	33.14	1725	1733	1721	2240	1209	1726	1728.07	0.93	0	20507	1750	1738	1728	1716	1706	1733	1711	38	514	100	1070	1	1	38356789	665	13.33	1.01	12	0.12	130.00	1713.00	4395	20230616	-60.57	1663	20230425	4.21	2070	-16.28	20240112	1685	2.85	20240306	4395	-60.57	20230616	1663	4.21	20230425	3.86	N	277410	100	38 억		357276	N	N	0	N	00	N
17	20240328	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1729	3	2	0.17	29844802	17301	12.58	1725	1731	1721	2240	1209	1726	1725.03	0.93	0	7806	1750	1738	1728	1716	1706	1733	1711	38	514	100	1070	1	1	38356789	663	13.30	1.01	12	0.05	130.00	1713.00	4395	20230616	-60.66	1663	20230425	3.97	2070	-16.47	20240112	1685	2.61	20240306	4395	-60.66	20230616	1663	3.97	20230425	3.86	N	277410	100	38 억		357276	N	N	0	N	00	N
18	20240327	161036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1726	0	3	0.00	235655699	136638	147.81	1740	1740	1718	2240	1209	1726	1724.67	0.95	0	-8214	1747	1736	1729	1718	1711	1733	1715	38	514	100	1070	1	1	38356789	662	13.28	1.01	12	0.36	130.00	1713.00	4395	20230616	-60.73	1663	20230425	3.79	2070	-16.62	20240112	1685	2.43	20240306	4395	-60.73	20230616	1663	3.79	20230425	3.86	N	277410	100	38 억		365490	N	N	0	N	00	N
19	20240327	151036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1725	-1	5	-0.06	229120370	132848	143.71	1740	1740	1718	2240	1209	1726	1724.68	0.95	0	-7861	1747	1736	1729	1718	1711	1733	1715	38	514	100	1070	1	1	38356789	662	13.27	1.01	12	0.35	130.00	1713.00	4395	20230616	-60.75	1663	20230425	3.73	2070	-16.67	20240112	1685	2.37	20240306	4395	-60.75	20230616	1663	3.73	20230425	3.86	N	277410	100	38 억		365490	N	N	0	N	00	N
20	20240327	141037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1722	-4	5	-0.23	206149961	119516	129.29	1740	1740	1718	2240	1209	1726	1724.87	0.95	0	-6440	1747	1736	1729	1718	1711	1733	1715	38	514	100	1070	1	1	38356789	661	13.25	1.01	12	0.31	130.00	1713.00	4395	20230616	-60.82	1663	20230425	3.55	2070	-16.81	20240112	1685	2.20	20240306	4395	-60.82	20230616	1663	3.55	20230425	3.86	N	277410	100	38 억		365490	N	N	0	N	00	N
21	20240327	131035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1723	-3	5	-0.17	192454494	111571	120.70	1740	1740	1718	2240	1209	1726	1724.95	0.95	0	-4820	1747	1736	1729	1718	1711	1733	1715	38	514	100	1070	1	1	38356789	661	13.25	1.01	12	0.29	130.00	1713.00	4395	20230616	-60.80	1663	20230425	3.61	2070	-16.76	20240112	1685	2.26	20240306	4395	-60.80	20230616	1663	3.61	20230425	3.86	N	277410	100	38 억		365490	N	N	0	N	00	N
22	20240327	121035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1720	-6	5	-0.35	175140018	101506	109.81	1740	1740	1718	2240	1209	1726	1725.42	0.95	0	-4993	1747	1736	1729	1718	1711	1733	1715	38	514	100	1070	1	1	38356789	660	13.23	1.00	12	0.26	130.00	1713.00	4395	20230616	-60.86	1663	20230425	3.43	2070	-16.91	20240112	1685	2.08	20240306	4395	-60.86	20230616	1663	3.43	20230425	3.86	N	277410	100	38 억		365490	N	N	0	N	00	N
23	20240327	111036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1720	-6	5	-0.35	145814828	84448	91.35	1740	1740	1719	2240	1209	1726	1726.68	0.95	0	-6121	1747	1736	1729	1718	1711	1733	1715	38	514	100	1070	1	1	38356789	660	13.23	1.00	12	0.22	130.00	1713.00	4395	20230616	-60.86	1663	20230425	3.43	2070	-16.91	20240112	1685	2.08	20240306	4395	-60.86	20230616	1663	3.43	20230425	3.86	N	277410	100	38 억		365490	N	N	0	N	00	N
24	20240327	101031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1728	2	2	0.12	48881807	28204	30.51	1740	1740	1726	2240	1209	1726	1733.15	0.95	0	-8702	1747	1736	1729	1718	1711	1733	1715	38	514	100	1070	1	1	38356789	663	13.29	1.01	12	0.07	130.00	1713.00	4395	20230616	-60.68	1663	20230425	3.91	2070	-16.52	20240112	1685	2.55	20240306	4395	-60.68	20230616	1663	3.91	20230425	3.86	N	277410	100	38 억		365490	N	N	0	N	00	N
25	20240327	091038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1726	0	3	0.00	10990015	6359	6.88	1740	1740	1726	2240	1209	1726	1728.26	0.95	0	-1721	1747	1736	1729	1718	1711	1733	1715	38	514	100	1070	1	1	38356789	662	13.28	1.01	12	0.02	130.00	1713.00	4395	20230616	-60.73	1663	20230425	3.79	2070	-16.62	20240112	1685	2.43	20240306	4395	-60.73	20230616	1663	3.79	20230425	3.86	N	277410	100	38 억		365490	N	N	0	N	00	N
26	20240326	160930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1726	-18	5	-1.03	158620019	91683	55.05	1736	1740	1722	2265	1221	1744	1730.09	1.01	0	-20721	1774	1758	1729	1713	1684	1766	1721	38	521	100	1080	1	1	38356789	662	13.28	1.01	12	0.24	130.00	1713.00	4395	20230616	-60.73	1663	20230425	3.79	2070	-16.62	20240112	1685	2.43	20240306	4395	-60.73	20230616	1663	3.79	20230425	3.78	N	277410	100	38 억		386212	N	N	0	N	00	N
27	20240326	151023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1727	-17	5	-0.97	139730606	80739	48.48	1736	1740	1722	2265	1221	1744	1730.65	1.01	0	-20120	1774	1758	1729	1713	1684	1766	1721	38	521	100	1080	1	1	38356789	662	13.28	1.01	12	0.21	130.00	1713.00	4395	20230616	-60.71	1663	20230425	3.85	2070	-16.57	20240112	1685	2.49	20240306	4395	-60.71	20230616	1663	3.85	20230425	3.78	N	277410	100	38 억		386212	N	N	0	N	00	N
28	20240326	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1728	-16	5	-0.92	119865849	69261	41.59	1736	1740	1722	2265	1221	1744	1730.64	1.01	0	-18025	1774	1758	1729	1713	1684	1766	1721	38	521	100	1080	1	1	38356789	663	13.29	1.01	12	0.18	130.00	1713.00	4395	20230616	-60.68	1663	20230425	3.91	2070	-16.52	20240112	1685	2.55	20240306	4395	-60.68	20230616	1663	3.91	20230425	3.78	N	277410	100	38 억		386212	N	N	0	N	00	N
29	20240326	131016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1726	-18	5	-1.03	108985221	62957	37.80	1736	1740	1722	2265	1221	1744	1731.11	1.01	0	-15695	1774	1758	1729	1713	1684	1766	1721	38	521	100	1080	1	1	38356789	662	13.28	1.01	12	0.16	130.00	1713.00	4395	20230616	-60.73	1663	20230425	3.79	2070	-16.62	20240112	1685	2.43	20240306	4395	-60.73	20230616	1663	3.79	20230425	3.78	N	277410	100	38 억		386212	N	N	0	N	00	N
30	20240326	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1732	-12	5	-0.69	74633554	43081	25.87	1736	1740	1722	2265	1221	1744	1732.40	1.01	0	-4038	1774	1758	1729	1713	1684	1766	1721	38	521	100	1080	1	1	38356789	664	13.32	1.01	12	0.11	130.00	1713.00	4395	20230616	-60.59	1663	20230425	4.15	2070	-16.33	20240112	1685	2.79	20240306	4395	-60.59	20230616	1663	4.15	20230425	3.78	N	277410	100	38 억		386212	N	N	0	N	00	N
31	20240326	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1733	-11	5	-0.63	62646893	36162	21.71	1736	1740	1722	2265	1221	1744	1732.40	1.01	0	-2924	1774	1758	1729	1713	1684	1766	1721	38	521	100	1080	1	1	38356789	665	13.33	1.01	12	0.09	130.00	1713.00	4395	20230616	-60.57	1663	20230425	4.21	2070	-16.28	20240112	1685	2.85	20240306	4395	-60.57	20230616	1663	4.21	20230425	3.78	N	277410	100	38 억		386212	N	N	0	N	00	N
32	20240326	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1736	-8	5	-0.46	44984005	25982	15.60	1736	1740	1722	2265	1221	1744	1731.35	1.01	0	-371	1774	1758	1729	1713	1684	1766	1721	38	521	100	1080	1	1	38356789	666	13.35	1.01	12	0.07	130.00	1713.00	4395	20230616	-60.50	1663	20230425	4.39	2070	-16.14	20240112	1685	3.03	20240306	4395	-60.50	20230616	1663	4.39	20230425	3.78	N	277410	100	38 억		386212	N	N	0	N	00	N
33	20240326	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1734	-10	5	-0.57	22444980	12975	7.79	1736	1736	1722	2265	1221	1744	1729.86	1.01	0	-950	1774	1758	1729	1713	1684	1766	1721	38	521	100	1080	1	1	38356789	665	13.34	1.01	12	0.03	130.00	1713.00	4395	20230616	-60.55	1663	20230425	4.27	2070	-16.23	20240112	1685	2.91	20240306	4395	-60.55	20230616	1663	4.27	20230425	3.78	N	277410	100	38 억		386212	N	N	0	N	00	N
34	20240325	161058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1744	3	2	0.17	287076612	165733	67.95	1744	1745	1700	2260	1219	1741	1732.16	0.91	0	33404	1768	1754	1732	1718	1696	1761	1725	38	519	100	1070	1	1	38356789	669	13.42	1.02	12	0.43	130.00	1713.00	4395	20230616	-60.32	1663	20230425	4.87	2070	-15.75	20240112	1685	3.50	20240306	4395	-60.32	20230616	1663	4.87	20230425	3.77	N	277410	100	38 억		348729	N	N	0	N	00	N
35	20240325	151101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1744	3	2	0.17	275239524	158943	65.16	1744	1745	1700	2260	1219	1741	1731.69	0.91	0	30489	1768	1754	1732	1718	1696	1761	1725	38	519	100	1070	1	1	38356789	669	13.42	1.02	12	0.41	130.00	1713.00	4395	20230616	-60.32	1663	20230425	4.87	2070	-15.75	20240112	1685	3.50	20240306	4395	-60.32	20230616	1663	4.87	20230425	3.77	N	277410	100	38 억		348729	N	N	0	N	00	N
36	20240325	141058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1740	-1	5	-0.06	227618259	131601	53.95	1744	1744	1700	2260	1219	1741	1729.61	0.91	0	23851	1768	1754	1732	1718	1696	1761	1725	38	519	100	1070	1	1	38356789	667	13.38	1.02	12	0.34	130.00	1713.00	4395	20230616	-60.41	1663	20230425	4.63	2070	-15.94	20240112	1685	3.26	20240306	4395	-60.41	20230616	1663	4.63	20230425	3.77	N	277410	100	38 억		348729	N	N	0	N	00	N
37	20240325	131058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1740	-1	5	-0.06	215251656	124502	51.04	1744	1744	1700	2260	1219	1741	1728.90	0.91	0	22072	1768	1754	1732	1718	1696	1761	1725	38	519	100	1070	1	1	38356789	667	13.38	1.02	12	0.32	130.00	1713.00	4395	20230616	-60.41	1663	20230425	4.63	2070	-15.94	20240112	1685	3.26	20240306	4395	-60.41	20230616	1663	4.63	20230425	3.77	N	277410	100	38 억		348729	N	N	0	N	00	N
38	20240325	121102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1733	-8	5	-0.46	190976143	110544	45.32	1744	1744	1700	2260	1219	1741	1727.60	0.91	0	17688	1768	1754	1732	1718	1696	1761	1725	38	519	100	1070	1	1	38356789	665	13.33	1.01	12	0.29	130.00	1713.00	4395	20230616	-60.57	1663	20230425	4.21	2070	-16.28	20240112	1685	2.85	20240306	4395	-60.57	20230616	1663	4.21	20230425	3.77	N	277410	100	38 억		348729	N	N	0	N	00	N
39	20240325	111100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1740	-1	5	-0.06	153676555	88999	36.49	1744	1744	1700	2260	1219	1741	1726.72	0.91	0	14362	1768	1754	1732	1718	1696	1761	1725	38	519	100	1070	1	1	38356789	667	13.38	1.02	12	0.23	130.00	1713.00	4395	20230616	-60.41	1663	20230425	4.63	2070	-15.94	20240112	1685	3.26	20240306	4395	-60.41	20230616	1663	4.63	20230425	3.77	N	277410	100	38 억		348729	N	N	0	N	00	N
40	20240325	101100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1739	-2	5	-0.11	126743423	73499	30.13	1744	1744	1700	2260	1219	1741	1724.42	0.91	0	9492	1768	1754	1732	1718	1696	1761	1725	38	519	100	1070	1	1	38356789	667	13.38	1.02	12	0.19	130.00	1713.00	4395	20230616	-60.43	1663	20230425	4.57	2070	-15.99	20240112	1685	3.20	20240306	4395	-60.43	20230616	1663	4.57	20230425	3.77	N	277410	100	38 억		348729	N	N	0	N	00	N
41	20240325	091103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1737	-4	5	-0.23	75018733	43545	17.85	1744	1744	1700	2260	1219	1741	1722.79	0.91	0	-6040	1768	1754	1732	1718	1696	1761	1725	38	519	100	1070	1	1	38356789	666	13.36	1.01	12	0.11	130.00	1713.00	4395	20230616	-60.48	1663	20230425	4.45	2070	-16.09	20240112	1685	3.09	20240306	4395	-60.48	20230616	1663	4.45	20230425	3.77	N	277410	100	38 억		348729	N	N	0	N	00	N
42	20240322	161100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1741	11	2	0.64	418384132	241967	108.23	1729	1746	1710	2245	1211	1730	1729.07	0.74	0	64080	1746	1737	1729	1720	1712	1738	1721	38	515	100	1070	1	1	38356789	668	13.39	1.02	12	0.63	130.00	1713.00	4395	20230616	-60.39	1663	20230425	4.69	2070	-15.89	20240112	1685	3.32	20240306	4395	-60.39	20230616	1663	4.69	20230425	3.77	N	277410	100	38 억		284649	N	N	0	N	00	N
43	20240322	151104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1740	10	2	0.58	407487568	235705	105.43	1729	1746	1710	2245	1211	1730	1728.80	0.74	0	65338	1746	1737	1729	1720	1712	1738	1721	38	515	100	1070	1	1	38356789	667	13.38	1.02	12	0.61	130.00	1713.00	4395	20230616	-60.41	1663	20230425	4.63	2070	-15.94	20240112	1685	3.26	20240306	4395	-60.41	20230616	1663	4.63	20230425	3.77	N	277410	100	38 억		284649	N	N	0	N	00	N
44	20240322	141051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1746	16	2	0.92	347229424	201055	89.93	1729	1746	1710	2245	1211	1730	1727.04	0.74	0	61865	1746	1737	1729	1720	1712	1738	1721	38	515	100	1070	1	1	38356789	670	13.43	1.02	12	0.52	130.00	1713.00	4395	20230616	-60.27	1663	20230425	4.99	2070	-15.65	20240112	1685	3.62	20240306	4395	-60.27	20230616	1663	4.99	20230425	3.77	N	277410	100	38 억		284649	N	N	0	N	00	N
45	20240322	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1740	10	2	0.58	291717375	169166	75.66	1729	1740	1710	2245	1211	1730	1724.44	0.74	0	53956	1746	1737	1729	1720	1712	1738	1721	38	515	100	1070	1	1	38356789	667	13.38	1.02	12	0.44	130.00	1713.00	4395	20230616	-60.41	1663	20230425	4.63	2070	-15.94	20240112	1685	3.26	20240306	4395	-60.41	20230616	1663	4.63	20230425	3.77	N	277410	100	38 억		284649	N	N	0	N	00	N
46	20240322	121053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1737	7	2	0.40	247868822	143934	64.38	1729	1737	1710	2245	1211	1730	1722.10	0.74	0	44423	1746	1737	1729	1720	1712	1738	1721	38	515	100	1070	1	1	38356789	666	13.36	1.01	12	0.38	130.00	1713.00	4395	20230616	-60.48	1663	20230425	4.45	2070	-16.09	20240112	1685	3.09	20240306	4395	-60.48	20230616	1663	4.45	20230425	3.77	N	277410	100	38 억		284649	N	N	0	N	00	N
47	20240322	111101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1725	-5	5	-0.29	167562713	97572	43.64	1729	1729	1710	2245	1211	1730	1717.32	0.74	0	14184	1746	1737	1729	1720	1712	1738	1721	38	515	100	1070	1	1	38356789	662	13.27	1.01	12	0.25	130.00	1713.00	4395	20230616	-60.75	1663	20230425	3.73	2070	-16.67	20240112	1685	2.37	20240306	4395	-60.75	20230616	1663	3.73	20230425	3.77	N	277410	100	38 억		284649	N	N	0	N	00	N
48	20240322	101052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1718	-12	5	-0.69	62401561	36270	16.22	1729	1729	1715	2245	1211	1730	1720.47	0.74	0	-5064	1746	1737	1729	1720	1712	1738	1721	38	515	100	1070	1	1	38356789	659	13.22	1.00	12	0.09	130.00	1713.00	4395	20230616	-60.91	1663	20230425	3.31	2070	-17.00	20240112	1685	1.96	20240306	4395	-60.91	20230616	1663	3.31	20230425	3.77	N	277410	100	38 억		284649	N	N	0	N	00	N
49	20240322	091052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1718	-12	5	-0.69	14881095	8634	3.86	1729	1729	1715	2245	1211	1730	1723.55	0.74	0	-958	1746	1737	1729	1720	1712	1738	1721	38	515	100	1070	1	1	38356789	659	13.22	1.00	12	0.02	130.00	1713.00	4395	20230616	-60.91	1663	20230425	3.31	2070	-17.00	20240112	1685	1.96	20240306	4395	-60.91	20230616	1663	3.31	20230425	3.77	N	277410	100	38 억		284649	N	N	0	N	00	N
50	20240321	161056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1730	11	2	0.64	386283038	223359	130.61	1730	1738	1721	2230	1204	1719	1729.43	0.69	0	20216	1745	1732	1717	1704	1689	1738	1710	38	511	100	1060	1	1	38356789	664	13.31	1.01	12	0.58	130.00	1713.00	4395	20230616	-60.64	1663	20230425	4.03	2070	-16.43	20240112	1685	2.67	20240306	4395	-60.64	20230616	1663	4.03	20230425	3.81	N	277410	100	38 억		264433	N	N	0	N	00	N
51	20240321	151052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1727	8	2	0.47	373056303	215712	126.14	1730	1738	1721	2230	1204	1719	1729.42	0.69	0	20425	1745	1732	1717	1704	1689	1738	1710	38	511	100	1060	1	1	38356789	662	13.28	1.01	12	0.56	130.00	1713.00	4395	20230616	-60.71	1663	20230425	3.85	2070	-16.57	20240112	1685	2.49	20240306	4395	-60.71	20230616	1663	3.85	20230425	3.81	N	277410	100	38 억		264433	N	N	0	N	00	N
52	20240321	141052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1726	7	2	0.41	318312274	184006	107.60	1730	1738	1721	2230	1204	1719	1729.90	0.69	0	16012	1745	1732	1717	1704	1689	1738	1710	38	511	100	1060	1	1	38356789	662	13.28	1.01	12	0.48	130.00	1713.00	4395	20230616	-60.73	1663	20230425	3.79	2070	-16.62	20240112	1685	2.43	20240306	4395	-60.73	20230616	1663	3.79	20230425	3.81	N	277410	100	38 억		264433	N	N	0	N	00	N
53	20240321	131040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	12	2	0.70	269071135	155522	90.94	1730	1738	1721	2230	1204	1719	1730.12	0.69	0	5392	1745	1732	1717	1704	1689	1738	1710	38	511	100	1060	1	1	38356789	664	13.32	1.01	12	0.41	130.00	1713.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1685	2.73	20240306	4395	-60.61	20230616	1663	4.09	20230425	3.81	N	277410	100	38 억		264433	N	N	0	N	00	N
54	20240321	121055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	12	2	0.70	220350267	127304	74.44	1730	1738	1721	2230	1204	1719	1730.90	0.69	0	448	1745	1732	1717	1704	1689	1738	1710	38	511	100	1060	1	1	38356789	664	13.32	1.01	12	0.33	130.00	1713.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1685	2.73	20240306	4395	-60.61	20230616	1663	4.09	20230425	3.81	N	277410	100	38 억		264433	N	N	0	N	00	N
55	20240321	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	12	2	0.70	191097078	110402	64.56	1730	1738	1721	2230	1204	1719	1730.92	0.69	0	-1300	1745	1732	1717	1704	1689	1738	1710	38	511	100	1060	1	1	38356789	664	13.32	1.01	12	0.29	130.00	1713.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1685	2.73	20240306	4395	-60.61	20230616	1663	4.09	20230425	3.81	N	277410	100	38 억		264433	N	N	0	N	00	N
56	20240321	101055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1732	13	2	0.76	76773667	44403	25.97	1730	1735	1721	2230	1204	1719	1729.02	0.69	0	14185	1745	1732	1717	1704	1689	1738	1710	38	511	100	1060	1	1	38356789	664	13.32	1.01	12	0.12	130.00	1713.00	4395	20230616	-60.59	1663	20230425	4.15	2070	-16.33	20240112	1685	2.79	20240306	4395	-60.59	20230616	1663	4.15	20230425	3.81	N	277410	100	38 억		264433	N	N	0	N	00	N
57	20240321	091101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1733	14	2	0.81	16774109	9701	5.67	1730	1733	1721	2230	1204	1719	1729.11	0.69	0	-1989	1745	1732	1717	1704	1689	1738	1710	38	511	100	1060	1	1	38356789	665	13.33	1.01	12	0.03	130.00	1713.00	4395	20230616	-60.57	1663	20230425	4.21	2070	-16.28	20240112	1685	2.85	20240306	4395	-60.57	20230616	1663	4.21	20230425	3.81	N	277410	100	38 억		264433	N	N	0	N	00	N
58	20240320	161041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1719	6	2	0.35	292225586	170737	60.48	1715	1730	1702	2225	1200	1713	1711.17	0.59	0	39360	1768	1740	1723	1695	1678	1732	1687	38	512	100	1060	1	1	38356789	659	13.22	1.00	12	0.45	130.00	1713.00	4395	20230616	-60.89	1663	20230425	3.37	2070	-16.96	20240112	1685	2.02	20240306	4395	-60.89	20230616	1663	3.37	20230425	3.83	N	277410	100	38 억		224673	N	N	0	N	00	N
59	20240320	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1719	6	2	0.35	270633630	158174	56.03	1715	1730	1702	2225	1200	1713	1710.99	0.59	0	39084	1768	1740	1723	1695	1678	1732	1687	38	512	100	1060	1	1	38356789	659	13.22	1.00	12	0.41	130.00	1713.00	4395	20230616	-60.89	1663	20230425	3.37	2070	-16.96	20240112	1685	2.02	20240306	4395	-60.89	20230616	1663	3.37	20230425	3.83	N	277410	100	38 억		224673	N	N	0	N	00	N
60	20240320	141050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1714	1	2	0.06	244107904	142693	50.55	1715	1730	1702	2225	1200	1713	1710.72	0.59	0	35958	1768	1740	1723	1695	1678	1732	1687	38	512	100	1060	1	1	38356789	657	13.18	1.00	12	0.37	130.00	1713.00	4395	20230616	-61.00	1663	20230425	3.07	2070	-17.20	20240112	1685	1.72	20240306	4395	-61.00	20230616	1663	3.07	20230425	3.83	N	277410	100	38 억		224673	N	N	0	N	00	N
61	20240320	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1714	1	2	0.06	228820088	133785	47.39	1715	1730	1702	2225	1200	1713	1710.36	0.59	0	35758	1768	1740	1723	1695	1678	1732	1687	38	512	100	1060	1	1	38356789	657	13.18	1.00	12	0.35	130.00	1713.00	4395	20230616	-61.00	1663	20230425	3.07	2070	-17.20	20240112	1685	1.72	20240306	4395	-61.00	20230616	1663	3.07	20230425	3.83	N	277410	100	38 억		224673	N	N	0	N	00	N
62	20240320	121044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1711	-2	5	-0.12	218360459	127681	45.23	1715	1730	1702	2225	1200	1713	1710.20	0.59	0	36713	1768	1740	1723	1695	1678	1732	1687	38	512	100	1060	1	1	38356789	656	13.16	1.00	12	0.33	130.00	1713.00	4395	20230616	-61.07	1663	20230425	2.89	2070	-17.34	20240112	1685	1.54	20240306	4395	-61.07	20230616	1663	2.89	20230425	3.83	N	277410	100	38 억		224673	N	N	0	N	00	N
63	20240320	111045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1714	1	2	0.06	198137325	115886	41.05	1715	1730	1702	2225	1200	1713	1709.76	0.59	0	37243	1768	1740	1723	1695	1678	1732	1687	38	512	100	1060	1	1	38356789	657	13.18	1.00	12	0.30	130.00	1713.00	4395	20230616	-61.00	1663	20230425	3.07	2070	-17.20	20240112	1685	1.72	20240306	4395	-61.00	20230616	1663	3.07	20230425	3.83	N	277410	100	38 억		224673	N	N	0	N	00	N
64	20240320	101039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1712	-1	5	-0.06	146995160	85980	30.46	1715	1730	1702	2225	1200	1713	1709.64	0.59	0	24623	1768	1740	1723	1695	1678	1732	1687	38	512	100	1060	1	1	38356789	657	13.17	1.00	12	0.22	130.00	1713.00	4395	20230616	-61.05	1663	20230425	2.95	2070	-17.29	20240112	1685	1.60	20240306	4395	-61.05	20230616	1663	2.95	20230425	3.83	N	277410	100	38 억		224673	N	N	0	N	00	N
65	20240320	091044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1724	11	2	0.64	49423604	28856	10.22	1715	1730	1709	2225	1200	1713	1712.77	0.59	0	14204	1768	1740	1723	1695	1678	1732	1687	38	512	100	1060	1	1	38356789	661	13.26	1.01	12	0.08	130.00	1713.00	4395	20230616	-60.77	1663	20230425	3.67	2070	-16.71	20240112	1685	2.31	20240306	4395	-60.77	20230616	1663	3.67	20230425	3.83	N	277410	100	38 억		224673	N	N	0	N	00	N
66	20240319	161031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1713	-25	5	-1.44	485910967	280804	214.67	1735	1751	1706	2255	1217	1738	1730.45	0.57	0	5856	1758	1748	1738	1728	1718	1753	1733	38	517	100	1070	1	1	38356789	657	13.18	1.00	12	0.73	130.00	1713.00	4395	20230616	-61.02	1663	20230425	3.01	2070	-17.25	20240112	1685	1.66	20240306	4395	-61.02	20230616	1663	3.01	20230425	3.89	N	277410	100	38 억		218664	N	N	0	N	00	N
67	20240319	151044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1713	-25	5	-1.44	470106340	271573	207.62	1735	1751	1706	2255	1217	1738	1731.05	0.57	0	6467	1758	1748	1738	1728	1718	1753	1733	38	517	100	1070	1	1	38356789	657	13.18	1.00	12	0.71	130.00	1713.00	4395	20230616	-61.02	1663	20230425	3.01	2070	-17.25	20240112	1685	1.66	20240306	4395	-61.02	20230616	1663	3.01	20230425	3.89	N	277410	100	38 억		218664	N	N	0	N	00	N
68	20240319	141042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1719	-19	5	-1.09	393023385	226632	173.26	1735	1751	1719	2255	1217	1738	1734.19	0.57	0	14756	1758	1748	1738	1728	1718	1753	1733	38	517	100	1070	1	1	38356789	659	13.22	1.00	12	0.59	130.00	1713.00	4395	20230616	-60.89	1663	20230425	3.37	2070	-16.96	20240112	1685	2.02	20240306	4395	-60.89	20230616	1663	3.37	20230425	3.89	N	277410	100	38 억		218664	N	N	0	N	00	N
69	20240319	131011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1734	-4	5	-0.23	224405348	129039	98.65	1735	1751	1731	2255	1217	1738	1739.05	0.57	0	33291	1758	1748	1738	1728	1718	1753	1733	38	517	100	1070	1	1	38356789	665	13.34	1.01	12	0.34	130.00	1713.00	4395	20230616	-60.55	1663	20230425	4.27	2070	-16.23	20240112	1685	2.91	20240306	4395	-60.55	20230616	1663	4.27	20230425	3.89	N	277410	100	38 억		218664	N	N	0	N	00	N
70	20240319	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1736	-2	5	-0.12	206485008	118715	90.76	1735	1751	1731	2255	1217	1738	1739.33	0.57	0	34686	1758	1748	1738	1728	1718	1753	1733	38	517	100	1070	1	1	38356789	666	13.35	1.01	12	0.31	130.00	1713.00	4395	20230616	-60.50	1663	20230425	4.39	2070	-16.14	20240112	1685	3.03	20240306	4395	-60.50	20230616	1663	4.39	20230425	3.89	N	277410	100	38 억		218664	N	N	0	N	00	N
71	20240319	111040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1740	2	2	0.12	139973677	80535	61.57	1735	1748	1731	2255	1217	1738	1738.05	0.57	0	17281	1758	1748	1738	1728	1718	1753	1733	38	517	100	1070	1	1	38356789	667	13.38	1.02	12	0.21	130.00	1713.00	4395	20230616	-60.41	1663	20230425	4.63	2070	-15.94	20240112	1685	3.26	20240306	4395	-60.41	20230616	1663	4.63	20230425	3.89	N	277410	100	38 억		218664	N	N	0	N	00	N
72	20240319	101042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1741	3	2	0.17	78584632	45248	34.59	1735	1748	1731	2255	1217	1738	1736.75	0.57	0	9185	1758	1748	1738	1728	1718	1753	1733	38	517	100	1070	1	1	38356789	668	13.39	1.02	12	0.12	130.00	1713.00	4395	20230616	-60.39	1663	20230425	4.69	2070	-15.89	20240112	1685	3.32	20240306	4395	-60.39	20230616	1663	4.69	20230425	3.89	N	277410	100	38 억		218664	N	N	0	N	00	N
73	20240319	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1735	-3	5	-0.17	21471561	12343	9.44	1735	1748	1735	2255	1217	1738	1739.57	0.57	0	-1642	1758	1748	1738	1728	1718	1753	1733	38	517	100	1070	1	1	38356789	665	13.35	1.01	12	0.03	130.00	1713.00	4395	20230616	-60.52	1663	20230425	4.33	2070	-16.18	20240112	1685	2.97	20240306	4395	-60.52	20230616	1663	4.33	20230425	3.89	N	277410	100	38 억		218664	N	N	0	N	00	N
74	20240318	161034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1738	6	2	0.35	224521446	129478	69.19	1732	1748	1728	2250	1213	1732	1734.05	0.50	0	26273	1762	1746	1736	1720	1710	1755	1729	38	518	100	1070	1	1	38356789	667	13.37	1.01	12	0.34	130.00	1713.00	4395	20230616	-60.46	1663	20230425	4.51	2070	-16.04	20240112	1685	3.15	20240306	4395	-60.46	20230616	1663	4.51	20230425	3.89	N	277410	100	38 억		192169	N	N	0	N	00	N
75	20240318	151034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1736	4	2	0.23	210422284	121362	64.85	1732	1748	1728	2250	1213	1732	1733.84	0.50	0	20511	1762	1746	1736	1720	1710	1755	1729	38	518	100	1070	1	1	38356789	666	13.35	1.01	12	0.32	130.00	1713.00	4395	20230616	-60.50	1663	20230425	4.39	2070	-16.14	20240112	1685	3.03	20240306	4395	-60.50	20230616	1663	4.39	20230425	3.89	N	277410	100	38 억		192169	N	N	0	N	00	N
76	20240318	141034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1736	4	2	0.23	190351892	109790	58.67	1732	1748	1728	2250	1213	1732	1733.78	0.50	0	17525	1762	1746	1736	1720	1710	1755	1729	38	518	100	1070	1	1	38356789	666	13.35	1.01	12	0.29	130.00	1713.00	4395	20230616	-60.50	1663	20230425	4.39	2070	-16.14	20240112	1685	3.03	20240306	4395	-60.50	20230616	1663	4.39	20230425	3.89	N	277410	100	38 억		192169	N	N	0	N	00	N
77	20240318	131033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	-1	5	-0.06	157385115	90785	48.51	1732	1748	1728	2250	1213	1732	1733.60	0.50	0	12662	1762	1746	1736	1720	1710	1755	1729	38	518	100	1070	1	1	38356789	664	13.32	1.01	12	0.24	130.00	1713.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1685	2.73	20240306	4395	-60.61	20230616	1663	4.09	20230425	3.89	N	277410	100	38 억		192169	N	N	0	N	00	N
78	20240318	121027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1736	4	2	0.23	126705981	73110	39.07	1732	1748	1728	2250	1213	1732	1733.09	0.50	0	9671	1762	1746	1736	1720	1710	1755	1729	38	518	100	1070	1	1	38356789	666	13.35	1.01	12	0.19	130.00	1713.00	4395	20230616	-60.50	1663	20230425	4.39	2070	-16.14	20240112	1685	3.03	20240306	4395	-60.50	20230616	1663	4.39	20230425	3.89	N	277410	100	38 억		192169	N	N	0	N	00	N
79	20240318	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	-1	5	-0.06	104572014	60348	32.25	1732	1748	1728	2250	1213	1732	1732.82	0.50	0	7425	1762	1746	1736	1720	1710	1755	1729	38	518	100	1070	1	1	38356789	664	13.32	1.01	12	0.16	130.00	1713.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1685	2.73	20240306	4395	-60.61	20230616	1663	4.09	20230425	3.89	N	277410	100	38 억		192169	N	N	0	N	00	N
80	20240318	101034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1738	6	2	0.35	53852944	31059	16.60	1732	1748	1728	2250	1213	1732	1733.89	0.50	0	4805	1762	1746	1736	1720	1710	1755	1729	38	518	100	1070	1	1	38356789	667	13.37	1.01	12	0.08	130.00	1713.00	4395	20230616	-60.46	1663	20230425	4.51	2070	-16.04	20240112	1685	3.15	20240306	4395	-60.46	20230616	1663	4.51	20230425	3.89	N	277410	100	38 억		192169	N	N	0	N	00	N
81	20240318	091034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1735	3	2	0.17	22686728	13104	7.00	1732	1748	1728	2250	1213	1732	1731.28	0.50	0	5496	1762	1746	1736	1720	1710	1755	1729	38	518	100	1070	1	1	38356789	665	13.35	1.01	12	0.03	130.00	1713.00	4395	20230616	-60.52	1663	20230425	4.33	2070	-16.18	20240112	1685	2.97	20240306	4395	-60.52	20230616	1663	4.33	20230425	3.89	N	277410	100	38 억		192169	N	N	0	N	00	N
82	20240315	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1732	1	2	0.06	324936910	187136	112.68	1731	1752	1726	2250	1212	1731	1736.38	0.55	0	-17254	1767	1748	1737	1718	1707	1743	1713	38	519	100	1070	1	1	38356789	664	13.32	1.01	12	0.49	130.00	1713.00	4395	20230616	-60.59	1663	20230425	4.15	2070	-16.33	20240112	1685	2.79	20240306	4395	-60.59	20230616	1663	4.15	20230425	3.84	N	277410	100	38 억		209624	N	N	0	N	00	N
83	20240315	150953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	0	3	0.00	311280138	179247	107.93	1731	1752	1726	2250	1212	1731	1736.60	0.55	0	-16521	1767	1748	1737	1718	1707	1743	1713	38	519	100	1070	1	1	38356789	664	13.32	1.01	12	0.47	130.00	1713.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1685	2.73	20240306	4395	-60.61	20230616	1663	4.09	20230425	3.84	N	277410	100	38 억		209624	N	N	0	N	00	N
84	20240315	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1732	1	2	0.06	261608707	150526	90.64	1731	1752	1726	2250	1212	1731	1737.97	0.55	0	-16475	1767	1748	1737	1718	1707	1743	1713	38	519	100	1070	1	1	38356789	664	13.32	1.01	12	0.39	130.00	1713.00	4395	20230616	-60.59	1663	20230425	4.15	2070	-16.33	20240112	1685	2.79	20240306	4395	-60.59	20230616	1663	4.15	20230425	3.84	N	277410	100	38 억		209624	N	N	0	N	00	N
85	20240315	131024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1740	9	2	0.52	236821781	136240	82.03	1731	1752	1726	2250	1212	1731	1738.27	0.55	0	-15234	1767	1748	1737	1718	1707	1743	1713	38	519	100	1070	1	1	38356789	667	13.38	1.02	12	0.36	130.00	1713.00	4395	20230616	-60.41	1663	20230425	4.63	2070	-15.94	20240112	1685	3.26	20240306	4395	-60.41	20230616	1663	4.63	20230425	3.84	N	277410	100	38 억		209624	N	N	0	N	00	N
86	20240315	121023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1739	8	2	0.46	202309949	116402	70.09	1731	1752	1726	2250	1212	1731	1738.03	0.55	0	-13440	1767	1748	1737	1718	1707	1743	1713	38	519	100	1070	1	1	38356789	667	13.38	1.02	12	0.30	130.00	1713.00	4395	20230616	-60.43	1663	20230425	4.57	2070	-15.99	20240112	1685	3.20	20240306	4395	-60.43	20230616	1663	4.57	20230425	3.84	N	277410	100	38 억		209624	N	N	0	N	00	N
87	20240315	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1744	13	2	0.75	173270775	99720	60.04	1731	1752	1726	2250	1212	1731	1737.58	0.55	0	-12955	1767	1748	1737	1718	1707	1743	1713	38	519	100	1070	1	1	38356789	669	13.42	1.02	12	0.26	130.00	1713.00	4395	20230616	-60.32	1663	20230425	4.87	2070	-15.75	20240112	1685	3.50	20240306	4395	-60.32	20230616	1663	4.87	20230425	3.84	N	277410	100	38 억		209624	N	N	0	N	00	N
88	20240315	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1744	13	2	0.75	111644568	64348	38.75	1731	1752	1726	2250	1212	1731	1735.02	0.55	0	-15717	1767	1748	1737	1718	1707	1743	1713	38	519	100	1070	1	1	38356789	669	13.42	1.02	12	0.17	130.00	1713.00	4395	20230616	-60.32	1663	20230425	4.87	2070	-15.75	20240112	1685	3.50	20240306	4395	-60.32	20230616	1663	4.87	20230425	3.84	N	277410	100	38 억		209624	N	N	0	N	00	N
89	20240315	091029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1729	-2	5	-0.12	28247107	16319	9.83	1731	1735	1726	2250	1212	1731	1730.93	0.55	0	-14520	1767	1748	1737	1718	1707	1743	1713	38	519	100	1070	1	1	38356789	663	13.30	1.01	12	0.04	130.00	1713.00	4395	20230616	-60.66	1663	20230425	3.97	2070	-16.47	20240112	1685	2.61	20240306	4395	-60.66	20230616	1663	3.97	20230425	3.84	N	277410	100	38 억		209624	N	N	0	N	00	N
90	20240314	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	-18	5	-1.03	285884613	164687	55.71	1749	1756	1726	2270	1225	1749	1735.93	0.65	0	-38082	1775	1761	1741	1727	1707	1769	1735	38	521	100	1080	1	1	38356789	664	14.79	1.08	12	0.43	117.00	1609.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1685	2.73	20240306	4395	-60.61	20230616	1663	4.09	20230425	3.84	N	277410	100	38 억		247672	N	N	0	N	00	N
91	20240314	151017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	-18	5	-1.03	276618974	159334	53.90	1749	1756	1726	2270	1225	1749	1736.10	0.65	0	-37231	1775	1761	1741	1727	1707	1769	1735	38	521	100	1080	1	1	38356789	664	14.79	1.08	12	0.42	117.00	1609.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1685	2.73	20240306	4395	-60.61	20230616	1663	4.09	20230425	3.84	N	277410	100	38 억		247672	N	N	0	N	00	N
92	20240314	141017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1732	-17	5	-0.97	233633003	134496	45.50	1749	1756	1726	2270	1225	1749	1737.10	0.65	0	-42165	1775	1761	1741	1727	1707	1769	1735	38	521	100	1080	1	1	38356789	664	14.80	1.08	12	0.35	117.00	1609.00	4395	20230616	-60.59	1663	20230425	4.15	2070	-16.33	20240112	1685	2.79	20240306	4395	-60.59	20230616	1663	4.15	20230425	3.84	N	277410	100	38 억		247672	N	N	0	N	00	N
93	20240314	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	-18	5	-1.03	169707780	97560	33.00	1749	1756	1729	2270	1225	1749	1739.52	0.65	0	-31948	1775	1761	1741	1727	1707	1769	1735	38	521	100	1080	1	1	38356789	664	14.79	1.08	12	0.25	117.00	1609.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1685	2.73	20240306	4395	-60.61	20230616	1663	4.09	20230425	3.84	N	277410	100	38 억		247672	N	N	0	N	00	N
94	20240314	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1732	-17	5	-0.97	140034231	80415	27.20	1749	1756	1731	2270	1225	1749	1741.39	0.65	0	-27611	1775	1761	1741	1727	1707	1769	1735	38	521	100	1080	1	1	38356789	664	14.80	1.08	12	0.21	117.00	1609.00	4395	20230616	-60.59	1663	20230425	4.15	2070	-16.33	20240112	1685	2.79	20240306	4395	-60.59	20230616	1663	4.15	20230425	3.84	N	277410	100	38 억		247672	N	N	0	N	00	N
95	20240314	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1733	-16	5	-0.91	104804480	60130	20.34	1749	1756	1731	2270	1225	1749	1742.96	0.65	0	-17689	1775	1761	1741	1727	1707	1769	1735	38	521	100	1080	1	1	38356789	665	14.81	1.08	12	0.16	117.00	1609.00	4395	20230616	-60.57	1663	20230425	4.21	2070	-16.28	20240112	1685	2.85	20240306	4395	-60.57	20230616	1663	4.21	20230425	3.84	N	277410	100	38 억		247672	N	N	0	N	00	N
96	20240314	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1738	-11	5	-0.63	74136102	42447	14.36	1749	1756	1738	2270	1225	1749	1746.56	0.65	0	-13230	1775	1761	1741	1727	1707	1769	1735	38	521	100	1080	1	1	38356789	667	14.85	1.08	12	0.11	117.00	1609.00	4395	20230616	-60.46	1663	20230425	4.51	2070	-16.04	20240112	1685	3.15	20240306	4395	-60.46	20230616	1663	4.51	20230425	3.84	N	277410	100	38 억		247672	N	N	0	N	00	N
97	20240314	091020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1756	7	2	0.40	7559651	4311	1.46	1749	1756	1749	2270	1225	1749	1753.57	0.65	0	617	1775	1761	1741	1727	1707	1769	1735	38	521	100	1080	1	1	38356789	674	15.01	1.09	12	0.01	117.00	1609.00	4395	20230616	-60.05	1663	20230425	5.59	2070	-15.17	20240112	1685	4.21	20240306	4395	-60.05	20230616	1663	5.59	20230425	3.84	N	277410	100	38 억		247672	N	N	0	N	00	N
98	20240313	161003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1749	22	2	1.27	515158353	295427	223.43	1731	1755	1721	2245	1209	1727	1743.78	0.56	0	34960	1747	1737	1725	1715	1703	1742	1720	38	518	100	1070	1	1	38356789	671	14.95	1.09	12	0.77	117.00	1609.00	4395	20230616	-60.20	1663	20230425	5.17	2070	-15.51	20240112	1685	3.80	20240306	4395	-60.20	20230616	1663	5.17	20230425	3.85	N	277410	100	38 억		213284	N	N	0	N	00	N
99	20240313	151006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1750	23	2	1.33	477544214	273924	207.17	1731	1755	1721	2245	1209	1727	1743.35	0.56	0	28191	1747	1737	1725	1715	1703	1742	1720	38	518	100	1070	1	1	38356789	671	14.96	1.09	12	0.71	117.00	1609.00	4395	20230616	-60.18	1663	20230425	5.23	2070	-15.46	20240112	1685	3.86	20240306	4395	-60.18	20230616	1663	5.23	20230425	3.85	N	277410	100	38 억		213284	N	N	0	N	00	N
100	20240313	141005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1752	25	2	1.45	440799076	252928	191.29	1731	1755	1721	2245	1209	1727	1742.79	0.56	0	20742	1747	1737	1725	1715	1703	1742	1720	38	518	100	1070	1	1	38356789	672	14.97	1.09	12	0.66	117.00	1609.00	4395	20230616	-60.14	1663	20230425	5.35	2070	-15.36	20240112	1685	3.98	20240306	4395	-60.14	20230616	1663	5.35	20230425	3.85	N	277410	100	38 억		213284	N	N	0	N	00	N
101	20240313	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1746	19	2	1.10	331408455	190315	143.94	1731	1753	1721	2245	1209	1727	1741.37	0.56	0	-4328	1747	1737	1725	1715	1703	1742	1720	38	518	100	1070	1	1	38356789	670	14.92	1.09	12	0.50	117.00	1609.00	4395	20230616	-60.27	1663	20230425	4.99	2070	-15.65	20240112	1685	3.62	20240306	4395	-60.27	20230616	1663	4.99	20230425	3.85	N	277410	100	38 억		213284	N	N	0	N	00	N
102	20240313	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1749	22	2	1.27	297674404	171007	129.33	1731	1753	1721	2245	1209	1727	1740.72	0.56	0	2100	1747	1737	1725	1715	1703	1742	1720	38	518	100	1070	1	1	38356789	671	14.95	1.09	12	0.45	117.00	1609.00	4395	20230616	-60.20	1663	20230425	5.17	2070	-15.51	20240112	1685	3.80	20240306	4395	-60.20	20230616	1663	5.17	20230425	3.85	N	277410	100	38 억		213284	N	N	0	N	00	N
103	20240313	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1748	21	2	1.22	253907840	145924	110.36	1731	1753	1721	2245	1209	1727	1740.00	0.56	0	939	1747	1737	1725	1715	1703	1742	1720	38	518	100	1070	1	1	38356789	670	14.94	1.09	12	0.38	117.00	1609.00	4395	20230616	-60.23	1663	20230425	5.11	2070	-15.56	20240112	1685	3.74	20240306	4395	-60.23	20230616	1663	5.11	20230425	3.85	N	277410	100	38 억		213284	N	N	0	N	00	N
104	20240313	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1737	10	2	0.58	87600961	50605	38.27	1731	1737	1721	2245	1209	1727	1731.07	0.56	0	-17349	1747	1737	1725	1715	1703	1742	1720	38	518	100	1070	1	1	38356789	666	14.85	1.08	12	0.13	117.00	1609.00	4395	20230616	-60.48	1663	20230425	4.45	2070	-16.09	20240112	1685	3.09	20240306	4395	-60.48	20230616	1663	4.45	20230425	3.85	N	277410	100	38 억		213284	N	N	0	N	00	N
105	20240313	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1734	7	2	0.41	52965450	30631	23.17	1731	1734	1721	2245	1209	1727	1729.15	0.56	0	-21766	1747	1737	1725	1715	1703	1742	1720	38	518	100	1070	1	1	38356789	665	14.82	1.08	12	0.08	117.00	1609.00	4395	20230616	-60.55	1663	20230425	4.27	2070	-16.23	20240112	1685	2.91	20240306	4395	-60.55	20230616	1663	4.27	20230425	3.85	N	277410	100	38 억		213284	N	N	0	N	00	N
106	20240312	160955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1727	5	2	0.29	227272755	131809	109.63	1726	1735	1713	2235	1206	1722	1724.26	0.58	0	-6781	1732	1727	1717	1712	1702	1729	1714	38	513	100	1060	1	1	38356789	662	14.76	1.07	12	0.34	117.00	1609.00	4395	20230616	-60.71	1663	20230425	3.85	2070	-16.57	20240112	1685	2.49	20240306	4395	-60.71	20230616	1663	3.85	20230425	3.79	N	277410	100	38 억		220634	N	N	0	N	00	N
107	20240312	150952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1725	3	2	0.17	216567932	125609	104.47	1726	1735	1713	2235	1206	1722	1724.15	0.58	0	-6771	1732	1727	1717	1712	1702	1729	1714	38	513	100	1060	1	1	38356789	662	14.74	1.07	12	0.33	117.00	1609.00	4395	20230616	-60.75	1663	20230425	3.73	2070	-16.67	20240112	1685	2.37	20240306	4395	-60.75	20230616	1663	3.73	20230425	3.79	N	277410	100	38 억		220634	N	N	0	N	00	N
108	20240312	140943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1725	3	2	0.17	184697316	107133	89.11	1726	1735	1713	2235	1206	1722	1724.01	0.58	0	-5865	1732	1727	1717	1712	1702	1729	1714	38	513	100	1060	1	1	38356789	662	14.74	1.07	12	0.28	117.00	1609.00	4395	20230616	-60.75	1663	20230425	3.73	2070	-16.67	20240112	1685	2.37	20240306	4395	-60.75	20230616	1663	3.73	20230425	3.79	N	277410	100	38 억		220634	N	N	0	N	00	N
109	20240312	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1726	4	2	0.23	163835970	95042	79.05	1726	1735	1713	2235	1206	1722	1723.83	0.58	0	-4237	1732	1727	1717	1712	1702	1729	1714	38	513	100	1060	1	1	38356789	662	14.75	1.07	12	0.25	117.00	1609.00	4395	20230616	-60.73	1663	20230425	3.79	2070	-16.62	20240112	1685	2.43	20240306	4395	-60.73	20230616	1663	3.79	20230425	3.79	N	277410	100	38 억		220634	N	N	0	N	00	N
110	20240312	120955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1729	7	2	0.41	145223242	84258	70.08	1726	1735	1713	2235	1206	1722	1723.56	0.58	0	-6323	1732	1727	1717	1712	1702	1729	1714	38	513	100	1060	1	1	38356789	663	14.78	1.07	12	0.22	117.00	1609.00	4395	20230616	-60.66	1663	20230425	3.97	2070	-16.47	20240112	1685	2.61	20240306	4395	-60.66	20230616	1663	3.97	20230425	3.79	N	277410	100	38 억		220634	N	N	0	N	00	N
111	20240312	110952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1730	8	2	0.46	121494533	70542	58.67	1726	1735	1713	2235	1206	1722	1722.30	0.58	0	-5972	1732	1727	1717	1712	1702	1729	1714	38	513	100	1060	1	1	38356789	664	14.79	1.08	12	0.18	117.00	1609.00	4395	20230616	-60.64	1663	20230425	4.03	2070	-16.43	20240112	1685	2.67	20240306	4395	-60.64	20230616	1663	4.03	20230425	3.79	N	277410	100	38 억		220634	N	N	0	N	00	N
112	20240312	100955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1724	2	2	0.12	91029880	52894	43.99	1726	1729	1713	2235	1206	1722	1720.98	0.58	0	-7495	1732	1727	1717	1712	1702	1729	1714	38	513	100	1060	1	1	38356789	661	14.74	1.07	12	0.14	117.00	1609.00	4395	20230616	-60.77	1663	20230425	3.67	2070	-16.71	20240112	1685	2.31	20240306	4395	-60.77	20230616	1663	3.67	20230425	3.79	N	277410	100	38 억		220634	N	N	0	N	00	N
113	20240312	090952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1722	0	3	0.00	29281468	16986	14.13	1726	1729	1720	2235	1206	1722	1723.90	0.58	0	-14129	1732	1727	1717	1712	1702	1729	1714	38	513	100	1060	1	1	38356789	661	14.72	1.07	12	0.04	117.00	1609.00	4395	20230616	-60.82	1663	20230425	3.55	2070	-16.81	20240112	1685	2.20	20240306	4395	-60.82	20230616	1663	3.55	20230425	3.79	N	277410	100	38 억		220634	N	N	0	N	00	N
114	20240311	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1722	13	2	0.76	203433539	118421	57.46	1710	1722	1707	2220	1197	1709	1717.86	0.51	0	23211	1730	1719	1713	1702	1696	1716	1699	38	511	100	1050	1	1	38356789	661	14.72	1.07	12	0.31	117.00	1609.00	4395	20230616	-60.82	1663	20230425	3.55	2070	-16.81	20240112	1685	2.20	20240306	4395	-60.82	20230616	1663	3.55	20230425	3.76	N	277410	100	38 억		197420	N	N	0	N	00	N
115	20240311	150948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1721	12	2	0.70	185426068	107961	52.38	1710	1722	1707	2220	1197	1709	1717.53	0.51	0	22004	1730	1719	1713	1702	1696	1716	1699	38	511	100	1050	1	1	38356789	660	14.71	1.07	12	0.28	117.00	1609.00	4395	20230616	-60.84	1663	20230425	3.49	2070	-16.86	20240112	1685	2.14	20240306	4395	-60.84	20230616	1663	3.49	20230425	3.76	N	277410	100	38 억		197420	N	N	0	N	00	N
116	20240311	140946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1718	9	2	0.53	161423206	93997	45.61	1710	1722	1707	2220	1197	1709	1717.33	0.51	0	18161	1730	1719	1713	1702	1696	1716	1699	38	511	100	1050	1	1	38356789	659	14.68	1.07	12	0.25	117.00	1609.00	4395	20230616	-60.91	1663	20230425	3.31	2070	-17.00	20240112	1685	1.96	20240306	4395	-60.91	20230616	1663	3.31	20230425	3.76	N	277410	100	38 억		197420	N	N	0	N	00	N
117	20240311	130947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1718	9	2	0.53	128655241	74926	36.35	1710	1722	1707	2220	1197	1709	1717.10	0.51	0	12379	1730	1719	1713	1702	1696	1716	1699	38	511	100	1050	1	1	38356789	659	14.68	1.07	12	0.20	117.00	1609.00	4395	20230616	-60.91	1663	20230425	3.31	2070	-17.00	20240112	1685	1.96	20240306	4395	-60.91	20230616	1663	3.31	20230425	3.76	N	277410	100	38 억		197420	N	N	0	N	00	N
118	20240311	120948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1718	9	2	0.53	110652879	64448	31.27	1710	1722	1707	2220	1197	1709	1716.94	0.51	0	12149	1730	1719	1713	1702	1696	1716	1699	38	511	100	1050	1	1	38356789	659	14.68	1.07	12	0.17	117.00	1609.00	4395	20230616	-60.91	1663	20230425	3.31	2070	-17.00	20240112	1685	1.96	20240306	4395	-60.91	20230616	1663	3.31	20230425	3.76	N	277410	100	38 억		197420	N	N	0	N	00	N
119	20240311	110944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1719	10	2	0.59	88392072	51492	24.98	1710	1722	1707	2220	1197	1709	1716.62	0.51	0	11163	1730	1719	1713	1702	1696	1716	1699	38	511	100	1050	1	1	38356789	659	14.69	1.07	12	0.13	117.00	1609.00	4395	20230616	-60.89	1663	20230425	3.37	2070	-16.96	20240112	1685	2.02	20240306	4395	-60.89	20230616	1663	3.37	20230425	3.76	N	277410	100	38 억		197420	N	N	0	N	00	N
120	20240311	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1720	11	2	0.64	55911603	32597	15.82	1710	1722	1707	2220	1197	1709	1715.25	0.51	0	6331	1730	1719	1713	1702	1696	1716	1699	38	511	100	1050	1	1	38356789	660	14.70	1.07	12	0.08	117.00	1609.00	4395	20230616	-60.86	1663	20230425	3.43	2070	-16.91	20240112	1685	2.08	20240306	4395	-60.86	20230616	1663	3.43	20230425	3.76	N	277410	100	38 억		197420	N	N	0	N	00	N
121	20240311	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1707	-2	5	-0.12	10749811	6286	3.05	1710	1715	1707	2220	1197	1709	1710.13	0.51	0	-3243	1730	1719	1713	1702	1696	1716	1699	38	511	100	1050	1	1	38356789	655	14.59	1.06	12	0.02	117.00	1609.00	4395	20230616	-61.16	1663	20230425	2.65	2070	-17.54	20240112	1685	1.31	20240306	4395	-61.16	20230616	1663	2.65	20230425	3.76	N	277410	100	38 억		197420	N	N	0	N	00	N
122	20240308	160945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1709	-4	5	-0.23	350509003	204698	64.24	1715	1724	1707	2225	1200	1713	1712.33	0.56	0	-16221	1738	1725	1710	1697	1682	1718	1690	38	512	100	1060	1	1	38356789	656	14.61	1.06	12	0.53	117.00	1609.00	4395	20230616	-61.11	1663	20230425	2.77	2070	-17.44	20240112	1685	1.42	20240306	4395	-61.11	20230616	1663	2.77	20230425	3.75	N	277410	100	38 억		213641	N	N	0	N	00	N
123	20240308	150944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1711	-2	5	-0.12	320956020	187397	58.81	1715	1724	1707	2225	1200	1713	1712.71	0.56	0	-18571	1738	1725	1710	1697	1682	1718	1690	38	512	100	1060	1	1	38356789	656	14.62	1.06	12	0.49	117.00	1609.00	4395	20230616	-61.07	1663	20230425	2.89	2070	-17.34	20240112	1685	1.54	20240306	4395	-61.07	20230616	1663	2.89	20230425	3.75	N	277410	100	38 억		213641	N	N	0	N	00	N
124	20240308	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1712	-1	5	-0.06	266208144	155380	48.76	1715	1724	1708	2225	1200	1713	1713.27	0.56	0	-16942	1738	1725	1710	1697	1682	1718	1690	38	512	100	1060	1	1	38356789	657	14.63	1.06	12	0.41	117.00	1609.00	4395	20230616	-61.05	1663	20230425	2.95	2070	-17.29	20240112	1685	1.60	20240306	4395	-61.05	20230616	1663	2.95	20230425	3.75	N	277410	100	38 억		213641	N	N	0	N	00	N
125	20240308	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1711	-2	5	-0.12	218153144	127333	39.96	1715	1724	1708	2225	1200	1713	1713.25	0.56	0	-13851	1738	1725	1710	1697	1682	1718	1690	38	512	100	1060	1	1	38356789	656	14.62	1.06	12	0.33	117.00	1609.00	4395	20230616	-61.07	1663	20230425	2.89	2070	-17.34	20240112	1685	1.54	20240306	4395	-61.07	20230616	1663	2.89	20230425	3.75	N	277410	100	38 억		213641	N	N	0	N	00	N
126	20240308	120935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1710	-3	5	-0.18	176521977	102982	32.32	1715	1724	1709	2225	1200	1713	1714.11	0.56	0	-8321	1738	1725	1710	1697	1682	1718	1690	38	512	100	1060	1	1	38356789	656	14.62	1.06	12	0.27	117.00	1609.00	4395	20230616	-61.09	1663	20230425	2.83	2070	-17.39	20240112	1685	1.48	20240306	4395	-61.09	20230616	1663	2.83	20230425	3.75	N	277410	100	38 억		213641	N	N	0	N	00	N
127	20240308	110938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1715	2	2	0.12	144093396	84035	26.37	1715	1724	1709	2225	1200	1713	1714.68	0.56	0	-159	1738	1725	1710	1697	1682	1718	1690	38	512	100	1060	1	1	38356789	658	14.66	1.07	12	0.22	117.00	1609.00	4395	20230616	-60.98	1663	20230425	3.13	2070	-17.15	20240112	1685	1.78	20240306	4395	-60.98	20230616	1663	3.13	20230425	3.75	N	277410	100	38 억		213641	N	N	0	N	00	N
128	20240308	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1711	-2	5	-0.12	94867977	55288	17.35	1715	1724	1709	2225	1200	1713	1715.89	0.56	0	-636	1738	1725	1710	1697	1682	1718	1690	38	512	100	1060	1	1	38356789	656	14.62	1.06	12	0.14	117.00	1609.00	4395	20230616	-61.07	1663	20230425	2.89	2070	-17.34	20240112	1685	1.54	20240306	4395	-61.07	20230616	1663	2.89	20230425	3.75	N	277410	100	38 억		213641	N	N	0	N	00	N
129	20240308	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1718	5	2	0.29	12113337	7055	2.21	1715	1723	1714	2225	1200	1713	1716.99	0.56	0	1720	1738	1725	1710	1697	1682	1718	1690	38	512	100	1060	1	1	38356789	659	14.68	1.07	12	0.02	117.00	1609.00	4395	20230616	-60.91	1663	20230425	3.31	2070	-17.00	20240112	1685	1.96	20240306	4395	-60.91	20230616	1663	3.31	20230425	3.75	N	277410	100	38 억		213641	N	N	0	N	00	N
130	20240307	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1713	-10	5	-0.58	532926948	312329	66.80	1723	1723	1695	2235	1207	1723	1706.28	0.70	0	-55463	1768	1745	1715	1692	1662	1730	1677	38	512	100	1060	1	1	38356789	657	14.64	1.06	12	0.81	117.00	1609.00	4395	20230616	-61.02	1663	20230425	3.01	2070	-17.25	20240112	1685	1.66	20240306	4395	-61.02	20230616	1663	3.01	20230425	3.83	N	277410	100	38 억		269100	N	N	0	N	00	N
131	20240307	150913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1706	-17	5	-0.99	493651898	289386	61.90	1723	1723	1695	2235	1207	1723	1705.86	0.70	0	-53340	1768	1745	1715	1692	1662	1730	1677	38	512	100	1060	1	1	38356789	654	14.58	1.06	12	0.75	117.00	1609.00	4395	20230616	-61.18	1663	20230425	2.59	2070	-17.58	20240112	1685	1.25	20240306	4395	-61.18	20230616	1663	2.59	20230425	3.83	N	277410	100	38 억		269100	N	N	0	N	00	N
132	20240307	140914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1715	-8	5	-0.46	448852724	263174	56.29	1723	1723	1695	2235	1207	1723	1705.53	0.70	0	-49083	1768	1745	1715	1692	1662	1730	1677	38	512	100	1060	1	1	38356789	658	14.66	1.07	12	0.69	117.00	1609.00	4395	20230616	-60.98	1663	20230425	3.13	2070	-17.15	20240112	1685	1.78	20240306	4395	-60.98	20230616	1663	3.13	20230425	3.83	N	277410	100	38 억		269100	N	N	0	N	00	N
133	20240307	130922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1711	-12	5	-0.70	392151543	230027	49.20	1723	1723	1695	2235	1207	1723	1704.80	0.70	0	-42819	1768	1745	1715	1692	1662	1730	1677	38	512	100	1060	1	1	38356789	656	14.62	1.06	12	0.60	117.00	1609.00	4395	20230616	-61.07	1663	20230425	2.89	2070	-17.34	20240112	1685	1.54	20240306	4395	-61.07	20230616	1663	2.89	20230425	3.83	N	277410	100	38 억		269100	N	N	0	N	00	N
134	20240307	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1710	-13	5	-0.75	318321790	186756	39.95	1723	1723	1695	2235	1207	1723	1704.47	0.70	0	-42717	1768	1745	1715	1692	1662	1730	1677	38	512	100	1060	1	1	38356789	656	14.62	1.06	12	0.49	117.00	1609.00	4395	20230616	-61.09	1663	20230425	2.83	2070	-17.39	20240112	1685	1.48	20240306	4395	-61.09	20230616	1663	2.83	20230425	3.83	N	277410	100	38 억		269100	N	N	0	N	00	N
135	20240307	110931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1704	-19	5	-1.10	244119241	143238	30.64	1723	1723	1695	2235	1207	1723	1704.28	0.70	0	-32685	1768	1745	1715	1692	1662	1730	1677	38	512	100	1060	1	1	38356789	654	14.56	1.06	12	0.37	117.00	1609.00	4395	20230616	-61.23	1663	20230425	2.47	2070	-17.68	20240112	1685	1.13	20240306	4395	-61.23	20230616	1663	2.47	20230425	3.83	N	277410	100	38 억		269100	N	N	0	N	00	N
136	20240307	100924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1696	-27	5	-1.57	198745657	116507	24.92	1723	1723	1695	2235	1207	1723	1705.86	0.70	0	-33154	1768	1745	1715	1692	1662	1730	1677	38	512	100	1060	1	1	38356789	651	14.50	1.05	12	0.30	117.00	1609.00	4395	20230616	-61.41	1663	20230425	1.98	2070	-18.07	20240112	1685	0.65	20240306	4395	-61.41	20230616	1663	1.98	20230425	3.83	N	277410	100	38 억		269100	N	N	0	N	00	N
137	20240307	090928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1719	-4	5	-0.23	36822254	21438	4.59	1723	1723	1709	2235	1207	1723	1717.60	0.70	0	-1317	1768	1745	1715	1692	1662	1730	1677	38	512	100	1060	1	1	38356789	659	14.69	1.07	12	0.06	117.00	1609.00	4395	20230616	-60.89	1663	20230425	3.37	2070	-16.96	20240112	1685	2.02	20240306	4395	-60.89	20230616	1663	3.37	20230425	3.83	N	277410	100	38 억		269100	N	N	0	N	00	N
138	20240306	160920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1723	-5	5	-0.29	778820485	454177	84.30	1728	1738	1685	2245	1210	1728	1714.79	0.84	0	-51469	1784	1756	1740	1712	1696	1748	1704	38	517	100	1070	1	1	38356789	661	14.73	1.07	12	1.18	117.00	1609.00	4395	20230616	-60.80	1663	20230425	3.61	2070	-16.76	20240112	1685	2.26	20240306	4395	-60.80	20230616	1663	3.61	20230425	3.88	N	277410	100	38 억		320572	N	N	0	N	00	N
139	20240306	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1706	-22	5	-1.27	748981501	436796	81.08	1728	1738	1685	2245	1210	1728	1714.72	0.84	0	-48779	1784	1756	1740	1712	1696	1748	1704	38	517	100	1070	1	1	38356789	654	14.58	1.06	12	1.14	117.00	1609.00	4395	20230616	-61.18	1663	20230425	2.59	2070	-17.58	20240112	1685	1.25	20240306	4395	-61.18	20230616	1663	2.59	20230425	3.88	N	277410	100	38 억		320572	N	N	0	N	00	N
140	20240306	140928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1705	-23	5	-1.33	680897987	396942	73.68	1728	1738	1685	2245	1210	1728	1715.36	0.84	0	-41695	1784	1756	1740	1712	1696	1748	1704	38	517	100	1070	1	1	38356789	654	14.57	1.06	12	1.03	117.00	1609.00	4395	20230616	-61.21	1663	20230425	2.53	2070	-17.63	20240112	1685	1.19	20240306	4395	-61.21	20230616	1663	2.53	20230425	3.88	N	277410	100	38 억		320572	N	N	0	N	00	N
141	20240306	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1705	-23	5	-1.33	603254630	351344	65.22	1728	1738	1685	2245	1210	1728	1716.99	0.84	0	-25314	1784	1756	1740	1712	1696	1748	1704	38	517	100	1070	1	1	38356789	654	14.57	1.06	12	0.92	117.00	1609.00	4395	20230616	-61.21	1663	20230425	2.53	2070	-17.63	20240112	1685	1.19	20240306	4395	-61.21	20230616	1663	2.53	20230425	3.88	N	277410	100	38 억		320572	N	N	0	N	00	N
142	20240306	120926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1711	-17	5	-0.98	548961243	319539	59.31	1728	1738	1685	2245	1210	1728	1717.98	0.84	0	-18116	1784	1756	1740	1712	1696	1748	1704	38	517	100	1070	1	1	38356789	656	14.62	1.06	12	0.83	117.00	1609.00	4395	20230616	-61.07	1663	20230425	2.89	2070	-17.34	20240112	1685	1.54	20240306	4395	-61.07	20230616	1663	2.89	20230425	3.88	N	277410	100	38 억		320572	N	N	0	N	00	N
143	20240306	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	3	2	0.17	205300538	118899	22.07	1728	1738	1716	2245	1210	1728	1726.68	0.84	0	520	1784	1756	1740	1712	1696	1748	1704	38	517	100	1070	1	1	38356789	664	14.79	1.08	12	0.31	117.00	1609.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1713	1.05	20240201	4395	-60.61	20230616	1663	4.09	20230425	3.88	N	277410	100	38 억		320572	N	N	0	N	00	N
144	20240306	100903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1724	-4	5	-0.23	144770837	83857	15.57	1728	1738	1716	2245	1210	1728	1726.40	0.84	0	794	1784	1756	1740	1712	1696	1748	1704	38	517	100	1070	1	1	38356789	661	14.74	1.07	12	0.22	117.00	1609.00	4395	20230616	-60.77	1663	20230425	3.67	2070	-16.71	20240112	1713	0.64	20240201	4395	-60.77	20230616	1663	3.67	20230425	3.88	N	277410	100	38 억		320572	N	N	0	N	00	N
145	20240306	090920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	3	2	0.17	71988853	41720	7.74	1728	1734	1716	2245	1210	1728	1725.52	0.84	0	7151	1784	1756	1740	1712	1696	1748	1704	38	517	100	1070	1	1	38356789	664	14.79	1.08	12	0.11	117.00	1609.00	4395	20230616	-60.61	1663	20230425	4.09	2070	-16.38	20240112	1713	1.05	20240201	4395	-60.61	20230616	1663	4.09	20230425	3.88	N	277410	100	38 억		320572	N	N	0	N	00	N
146	20240305	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1728	-31	5	-1.76	932933610	538004	99.70	1755	1768	1724	2285	1232	1759	1734.07	1.09	0	-95022	1845	1802	1777	1734	1709	1789	1721	38	526	100	1090	1	1	38356789	663	14.77	1.07	12	1.40	117.00	1609.00	4395	20230616	-60.68	1663	20230425	3.91	2070	-16.52	20240112	1713	0.88	20240201	4395	-60.68	20230616	1663	3.91	20230425	4.05	N	277410	100	38 억		416174	N	N	0	N	00	N
147	20240305	150916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1728	-31	5	-1.76	893661980	515288	95.49	1755	1768	1724	2285	1232	1759	1734.30	1.09	0	-95866	1845	1802	1777	1734	1709	1789	1721	38	526	100	1090	1	1	38356789	663	14.77	1.07	12	1.34	117.00	1609.00	4395	20230616	-60.68	1663	20230425	3.91	2070	-16.52	20240112	1713	0.88	20240201	4395	-60.68	20230616	1663	3.91	20230425	4.05	N	277410	100	38 억		416174	N	N	0	N	00	N
148	20240305	140903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1725	-34	5	-1.93	787145668	453628	84.07	1755	1768	1724	2285	1232	1759	1735.22	1.09	0	-80604	1845	1802	1777	1734	1709	1789	1721	38	526	100	1090	1	1	38356789	662	14.74	1.07	12	1.18	117.00	1609.00	4395	20230616	-60.75	1663	20230425	3.73	2070	-16.67	20240112	1713	0.70	20240201	4395	-60.75	20230616	1663	3.73	20230425	4.05	N	277410	100	38 억		416174	N	N	0	N	00	N
149	20240305	130906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1729	-30	5	-1.71	718945060	414153	76.75	1755	1768	1724	2285	1232	1759	1735.94	1.09	0	-64869	1845	1802	1777	1734	1709	1789	1721	38	526	100	1090	1	1	38356789	663	14.78	1.07	12	1.08	117.00	1609.00	4395	20230616	-60.66	1663	20230425	3.97	2070	-16.47	20240112	1713	0.93	20240201	4395	-60.66	20230616	1663	3.97	20230425	4.05	N	277410	100	38 억		416174	N	N	0	N	00	N
150	20240305	120909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1727	-32	5	-1.82	655095344	377175	69.90	1755	1768	1724	2285	1232	1759	1736.85	1.09	0	-47931	1845	1802	1777	1734	1709	1789	1721	38	526	100	1090	1	1	38356789	662	14.76	1.07	12	0.98	117.00	1609.00	4395	20230616	-60.71	1663	20230425	3.85	2070	-16.57	20240112	1713	0.82	20240201	4395	-60.71	20230616	1663	3.85	20230425	4.05	N	277410	100	38 억		416174	N	N	0	N	00	N
151	20240305	110908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1730	-29	5	-1.65	576869845	331919	61.51	1755	1768	1724	2285	1232	1759	1737.98	1.09	0	-23474	1845	1802	1777	1734	1709	1789	1721	38	526	100	1090	1	1	38356789	664	14.79	1.08	12	0.87	117.00	1609.00	4395	20230616	-60.64	1663	20230425	4.03	2070	-16.43	20240112	1713	0.99	20240201	4395	-60.64	20230616	1663	4.03	20230425	4.05	N	277410	100	38 억		416174	N	N	0	N	00	N
152	20240305	100905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1735	-24	5	-1.36	367948391	211058	39.11	1755	1768	1729	2285	1232	1759	1743.35	1.09	0	-21179	1845	1802	1777	1734	1709	1789	1721	38	526	100	1090	1	1	38356789	665	14.83	1.08	12	0.55	117.00	1609.00	4395	20230616	-60.52	1663	20230425	4.33	2070	-16.18	20240112	1713	1.28	20240201	4395	-60.52	20230616	1663	4.33	20230425	4.05	N	277410	100	38 억		416174	N	N	0	N	00	N
153	20240305	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1754	-5	5	-0.28	36782241	20933	3.88	1755	1768	1754	2285	1232	1759	1757.14	1.09	0	932	1845	1802	1777	1734	1709	1789	1721	38	526	100	1090	1	1	38356789	673	14.99	1.09	12	0.05	117.00	1609.00	4395	20230616	-60.09	1663	20230425	5.47	2070	-15.27	20240112	1713	2.39	20240201	4395	-60.09	20230616	1663	5.47	20230425	4.05	N	277410	100	38 억		416174	N	N	0	N	00	N
154	20240304	160906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1759	-29	5	-1.62	940623445	529943	49.79	1781	1820	1752	2320	1252	1788	1775.01	1.28	0	-73119	1872	1830	1803	1761	1734	1816	1747	38	532	100	1100	1	1	38356789	675	15.03	1.09	12	1.38	117.00	1609.00	4395	20230616	-59.98	1663	20230425	5.77	2070	-15.02	20240112	1713	2.69	20240201	4395	-59.98	20230616	1663	5.77	20230425	3.93	N	277410	100	38 억		489086	N	N	0	N	00	N
155	20240304	150902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1761	-27	5	-1.51	885992316	498877	46.87	1781	1820	1752	2320	1252	1788	1775.97	1.28	0	-71409	1872	1830	1803	1761	1734	1816	1747	38	532	100	1100	1	1	38356789	675	15.05	1.09	12	1.30	117.00	1609.00	4395	20230616	-59.93	1663	20230425	5.89	2070	-14.93	20240112	1713	2.80	20240201	4395	-59.93	20230616	1663	5.89	20230425	3.93	N	277410	100	38 억		489086	N	N	0	N	00	N
156	20240304	140829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1770	-18	5	-1.01	696505869	391320	36.76	1781	1820	1766	2320	1252	1788	1779.89	1.28	0	-52795	1872	1830	1803	1761	1734	1816	1747	38	532	100	1100	1	1	38356789	679	15.13	1.10	12	1.02	117.00	1609.00	4395	20230616	-59.73	1663	20230425	6.43	2070	-14.49	20240112	1713	3.33	20240201	4395	-59.73	20230616	1663	6.43	20230425	3.93	N	277410	100	38 억		489086	N	N	0	N	00	N
157	20240304	130856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1776	-12	5	-0.67	560457673	314421	29.54	1781	1820	1770	2320	1252	1788	1782.51	1.28	0	-42491	1872	1830	1803	1761	1734	1816	1747	38	532	100	1100	1	1	38356789	681	15.18	1.10	12	0.82	117.00	1609.00	4395	20230616	-59.59	1663	20230425	6.79	2070	-14.20	20240112	1713	3.68	20240201	4395	-59.59	20230616	1663	6.79	20230425	3.93	N	277410	100	38 억		489086	N	N	0	N	00	N
158	20240304	120832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1779	-9	5	-0.50	471545275	264340	24.83	1781	1820	1774	2320	1252	1788	1783.86	1.28	0	-16918	1872	1830	1803	1761	1734	1816	1747	38	532	100	1100	1	1	38356789	682	15.21	1.11	12	0.69	117.00	1609.00	4395	20230616	-59.52	1663	20230425	6.98	2070	-14.06	20240112	1713	3.85	20240201	4395	-59.52	20230616	1663	6.98	20230425	3.93	N	277410	100	38 억		489086	N	N	0	N	00	N
159	20240304	110849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1780	-8	5	-0.45	396849650	222350	20.89	1781	1820	1774	2320	1252	1788	1784.80	1.28	0	-914	1872	1830	1803	1761	1734	1816	1747	38	532	100	1100	1	1	38356789	683	15.21	1.11	12	0.58	117.00	1609.00	4395	20230616	-59.50	1663	20230425	7.04	2070	-14.01	20240112	1713	3.91	20240201	4395	-59.50	20230616	1663	7.04	20230425	3.93	N	277410	100	38 억		489086	N	N	0	N	00	N
160	20240304	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1783	-5	5	-0.28	274693507	153730	14.44	1781	1820	1774	2320	1252	1788	1786.86	1.28	0	9635	1872	1830	1803	1761	1734	1816	1747	38	532	100	1100	1	1	38356789	684	15.24	1.11	12	0.40	117.00	1609.00	4395	20230616	-59.43	1663	20230425	7.22	2070	-13.86	20240112	1713	4.09	20240201	4395	-59.43	20230616	1663	7.22	20230425	3.93	N	277410	100	38 억		489086	N	N	0	N	00	N
161	20240304	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1789	1	2	0.06	128740059	72032	6.77	1781	1820	1774	2320	1252	1788	1787.26	1.28	0	-3723	1872	1830	1803	1761	1734	1816	1747	38	532	100	1100	1	1	38356789	686	15.29	1.11	12	0.19	117.00	1609.00	4395	20230616	-59.29	1663	20230425	7.58	2070	-13.57	20240112	1713	4.44	20240201	4395	-59.29	20230616	1663	7.58	20230425	3.93	N	277410	100	38 억		489086	N	N	0	N	00	N