KissMeData/092040/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8780	690	2	8.53	18527258840	2194487	66.25	8100	8820	7850	10510	5670	8090	8441.91	5.41	243926	8630	8360	7950	7680	7270	8155	7475	274	2420	500	5500	10	1	54707287	4803	-16.63	2.66	12	4.01	-528.00	3306.00	9988	20230607	-12.09	5420	20240229	61.99	9400	-6.60	20240326	5420	61.99	20240229	21550	-59.26	20230607	5420	61.99	20240229	2.36	N	092040	500	273 억	2961086	N	N	89	N	00	N
3	20240329	150716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8780	690	2	8.53	17514666420	2078707	62.75	8100	8820	7850	10510	5670	8090	8425.92	5.41	221004	8630	8360	7950	7680	7270	8155	7475	274	2420	500	5500	10	1	54707287	4803	-16.63	2.66	12	3.80	-528.00	3306.00	9988	20230607	-12.09	5420	20240229	61.99	9400	-6.60	20240326	5420	61.99	20240229	21550	-59.26	20230607	5420	61.99	20240229	2.36	N	092040	500	273 억	2961086	N	N	89	N	00	N
4	20240329	140711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8610	520	2	6.43	13270896330	1591963	48.06	8100	8690	7850	10510	5670	8090	8336.34	5.41	157772	8630	8360	7950	7680	7270	8155	7475	274	2420	500	5500	10	1	54707287	4710	-16.31	2.60	12	2.91	-528.00	3306.00	9988	20230607	-13.80	5420	20240229	58.86	9400	-8.40	20240326	5420	58.86	20240229	21550	-60.05	20230607	5420	58.86	20240229	2.36	N	092040	500	273 억	2961086	N	N	89	N	00	N
5	20240329	130703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8480	390	2	4.82	10227210380	1235760	37.30	8100	8560	7850	10510	5670	8090	8276.20	5.41	85632	8630	8360	7950	7680	7270	8155	7475	274	2420	500	5500	10	1	54707287	4639	-16.06	2.57	12	2.26	-528.00	3306.00	9988	20230607	-15.10	5420	20240229	56.46	9400	-9.79	20240326	5420	56.46	20240229	21550	-60.65	20230607	5420	56.46	20240229	2.36	N	092040	500	273 억	2961086	N	N	89	N	00	N
6	20240329	120709	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8370	280	2	3.46	9072576330	1099061	33.18	8100	8560	7850	10510	5670	8090	8255.00	5.41	62845	8630	8360	7950	7680	7270	8155	7475	274	2420	500	5500	10	1	54707287	4579	-15.85	2.53	12	2.01	-528.00	3306.00	9988	20230607	-16.20	5420	20240229	54.43	9400	-10.96	20240326	5420	54.43	20240229	21550	-61.16	20230607	5420	54.43	20240229	2.36	N	092040	500	273 억	2961086	N	N	89	N	00	N
7	20240329	110659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8440	350	2	4.33	7927916140	962577	29.06	8100	8560	7850	10510	5670	8090	8236.29	5.41	26187	8630	8360	7950	7680	7270	8155	7475	274	2420	500	5500	10	1	54707287	4617	-15.98	2.55	12	1.76	-528.00	3306.00	9988	20230607	-15.50	5420	20240229	55.72	9400	-10.21	20240326	5420	55.72	20240229	21550	-60.84	20230607	5420	55.72	20240229	2.36	N	092040	500	273 억	2961086	N	N	89	N	00	N
8	20240329	100701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8100	10	2	0.12	2956489250	368536	11.13	8100	8170	7850	10510	5670	8090	8022.06	5.41	57799	8630	8360	7950	7680	7270	8155	7475	274	2420	500	5500	10	1	54707287	4431	-15.34	2.45	12	0.67	-528.00	3306.00	9988	20230607	-18.90	5420	20240229	49.45	9400	-13.83	20240326	5420	49.45	20240229	21550	-62.41	20230607	5420	49.45	20240229	2.36	N	092040	500	273 억	2961086	N	N	89	N	00	N
9	20240329	090659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8070	-20	5	-0.25	538790930	66439	2.01	8100	8170	8050	10510	5670	8090	8109.87	5.41	4745	8630	8360	7950	7680	7270	8155	7475	274	2420	500	5500	10	1	54707287	4415	-15.28	2.44	12	0.12	-528.00	3306.00	9988	20230607	-19.20	5420	20240229	48.89	9400	-14.15	20240326	5420	48.89	20240229	21550	-62.55	20230607	5420	48.89	20240229	2.36	N	092040	500	273 억	2961086	N	N	89	N	00	N
10	20240328	160705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8090	-450	5	-5.27	25890898540	3286748	160.31	8220	8220	7540	11100	5980	8540	7877.08	5.53	-47528	9220	8880	8710	8370	8200	8795	8285	274	2560	500	5800	10	1	54707287	4426	-7.46	2.57	12	6.01	-1085.00	3144.00	9988	20230607	-19.00	5420	20240229	49.26	9400	-13.94	20240326	5420	49.26	20240229	21550	-62.46	20230607	5420	49.26	20240229	2.60	N	092040	500	273 억	3026640	N	N	89	N	00	N
11	20240328	150706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8140	-400	5	-4.68	25265921200	3209696	156.55	8220	8220	7540	11100	5980	8540	7871.75	5.53	-55413	9220	8880	8710	8370	8200	8795	8285	274	2560	500	5800	10	1	54707287	4453	-7.50	2.59	12	5.87	-1085.00	3144.00	9988	20230607	-18.50	5420	20240229	50.18	9400	-13.40	20240326	5420	50.18	20240229	21550	-62.23	20230607	5420	50.18	20240229	2.60	N	092040	500	273 억	3026640	N	N	259	N	00	N
12	20240328	140658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8100	-440	5	-5.15	22877201780	2915759	142.21	8220	8220	7540	11100	5980	8540	7846.05	5.53	-74059	9220	8880	8710	8370	8200	8795	8285	274	2560	500	5800	10	1	54707287	4431	-7.47	2.58	12	5.33	-1085.00	3144.00	9988	20230607	-18.90	5420	20240229	49.45	9400	-13.83	20240326	5420	49.45	20240229	21550	-62.41	20230607	5420	49.45	20240229	2.60	N	092040	500	273 억	3026640	N	N	259	N	00	N
13	20240328	130656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7880	-660	5	-7.73	21476859520	2740692	133.67	8220	8220	7540	11100	5980	8540	7836.29	5.53	-113369	9220	8880	8710	8370	8200	8795	8285	274	2560	500	5800	10	1	54707287	4311	-7.26	2.51	12	5.01	-1085.00	3144.00	9988	20230607	-21.11	5420	20240229	45.39	9400	-16.17	20240326	5420	45.39	20240229	21550	-63.43	20230607	5420	45.39	20240229	2.60	N	092040	500	273 억	3026640	N	N	259	N	00	N
14	20240328	120700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7970	-570	5	-6.67	19932678830	2545386	124.15	8220	8220	7540	11100	5980	8540	7830.90	5.53	-119911	9220	8880	8710	8370	8200	8795	8285	274	2560	500	5800	10	1	54707287	4360	-7.35	2.53	12	4.65	-1085.00	3144.00	9988	20230607	-20.20	5420	20240229	47.05	9400	-15.21	20240326	5420	47.05	20240229	21550	-63.02	20230607	5420	47.05	20240229	2.60	N	092040	500	273 억	3026640	N	N	259	N	00	N
15	20240328	110701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7900	-640	5	-7.49	18197118990	2325560	113.43	8220	8220	7540	11100	5980	8540	7824.83	5.53	-135632	9220	8880	8710	8370	8200	8795	8285	274	2560	500	5800	10	1	54707287	4322	-7.28	2.51	12	4.25	-1085.00	3144.00	9988	20230607	-20.91	5420	20240229	45.76	9400	-15.96	20240326	5420	45.76	20240229	21550	-63.34	20230607	5420	45.76	20240229	2.60	N	092040	500	273 억	3026640	N	N	259	N	00	N
16	20240328	100655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7840	-700	5	-8.20	15847240030	2025982	98.81	8220	8220	7540	11100	5980	8540	7822.00	5.53	-121079	9220	8880	8710	8370	8200	8795	8285	274	2560	500	5800	10	1	54707287	4289	-7.23	2.49	12	3.70	-1085.00	3144.00	9988	20230607	-21.51	5420	20240229	44.65	9400	-16.60	20240326	5420	44.65	20240229	21550	-63.62	20230607	5420	44.65	20240229	2.60	N	092040	500	273 억	3026640	N	N	259	N	00	N
17	20240328	090712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7960	-580	5	-6.79	6966918040	887797	43.30	8220	8220	7540	11100	5980	8540	7847.42	5.53	-54857	9220	8880	8710	8370	8200	8795	8285	274	2560	500	5800	10	1	54707287	4355	-7.34	2.53	12	1.62	-1085.00	3144.00	9988	20230607	-20.30	5420	20240229	46.86	9400	-15.32	20240326	5420	46.86	20240229	21550	-63.06	20230607	5420	46.86	20240229	2.60	N	092040	500	273 억	3026640	N	N	259	N	00	N
18	20240327	160709	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8540	-360	5	-4.04	17105386450	1948997	31.70	8960	9050	8540	11570	6230	8900	8777.44	5.72	-99436	9966	9432	8866	8332	7766	9700	8600	274	2670	500	6050	10	1	54707287	4672	-7.87	2.72	12	3.56	-1085.00	3144.00	9988	20230607	-14.50	5420	20240229	57.56	9400	-9.15	20240326	5420	57.56	20240229	21550	-60.37	20230607	5420	57.56	20240229	3.01	N	092040	500	273 억	3128616	N	N	259	N	01	N
19	20240327	150710	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8690	-210	5	-2.36	15371509600	1746891	28.41	8960	9050	8550	11570	6230	8900	8798.92	5.72	-132225	9966	9432	8866	8332	7766	9700	8600	274	2670	500	6050	10	1	54707287	4754	-8.01	2.76	12	3.19	-1085.00	3144.00	9988	20230607	-13.00	5420	20240229	60.33	9400	-7.55	20240326	5420	60.33	20240229	21550	-59.68	20230607	5420	60.33	20240229	3.01	N	092040	500	273 억	3128616	N	N	2138	N	01	N
20	20240327	140709	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8780	-120	5	-1.35	13892459320	1577945	25.67	8960	9050	8550	11570	6230	8900	8803.69	5.72	-104063	9966	9432	8866	8332	7766	9700	8600	274	2670	500	6050	10	1	54707287	4803	-8.09	2.79	12	2.88	-1085.00	3144.00	9988	20230607	-12.09	5420	20240229	61.99	9400	-6.60	20240326	5420	61.99	20240229	21550	-59.26	20230607	5420	61.99	20240229	3.01	N	092040	500	273 억	3128616	N	N	2138	N	01	N
21	20240327	130710	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8670	-230	5	-2.58	12723418370	1444334	23.49	8960	9050	8550	11570	6230	8900	8808.73	5.72	-80598	9966	9432	8866	8332	7766	9700	8600	274	2670	500	6050	10	1	54707287	4743	-7.99	2.76	12	2.64	-1085.00	3144.00	9988	20230607	-13.20	5420	20240229	59.96	9400	-7.77	20240326	5420	59.96	20240229	21550	-59.77	20230607	5420	59.96	20240229	3.01	N	092040	500	273 억	3128616	N	N	2138	N	01	N
22	20240327	120712	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8760	-140	5	-1.57	9521860220	1074147	17.47	8960	9050	8660	11570	6230	8900	8864.33	5.72	-57796	9966	9432	8866	8332	7766	9700	8600	274	2670	500	6050	10	1	54707287	4792	-8.07	2.79	12	1.96	-1085.00	3144.00	9988	20230607	-12.29	5420	20240229	61.62	9400	-6.81	20240326	5420	61.62	20240229	21550	-59.35	20230607	5420	61.62	20240229	3.01	N	092040	500	273 억	3128616	N	N	2138	N	01	N
23	20240327	110708	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8800	-100	5	-1.12	7949498260	895762	14.57	8960	9050	8660	11570	6230	8900	8874.35	5.72	-15952	9966	9432	8866	8332	7766	9700	8600	274	2670	500	6050	10	1	54707287	4814	-8.11	2.80	12	1.64	-1085.00	3144.00	9988	20230607	-11.89	5420	20240229	62.36	9400	-6.38	20240326	5420	62.36	20240229	21550	-59.16	20230607	5420	62.36	20240229	3.01	N	092040	500	273 억	3128616	N	N	2138	N	01	N
24	20240327	100705	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8880	-20	5	-0.22	5524927280	623768	10.15	8960	9050	8660	11570	6230	8900	8856.83	5.72	-12334	9966	9432	8866	8332	7766	9700	8600	274	2670	500	6050	10	1	54707287	4858	-8.18	2.82	12	1.14	-1085.00	3144.00	9988	20230607	-11.09	5420	20240229	63.84	9400	-5.53	20240326	5420	63.84	20240229	21550	-58.79	20230607	5420	63.84	20240229	3.01	N	092040	500	273 억	3128616	N	N	2138	N	01	N
25	20240327	090710	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8980	80	2	0.90	1273092320	141775	2.31	8960	9050	8920	11570	6230	8900	8984.07	5.72	-22869	9966	9432	8866	8332	7766	9700	8600	274	2670	500	6050	10	1	54707287	4913	-8.28	2.86	12	0.26	-1085.00	3144.00	9988	20230607	-10.09	5420	20240229	65.68	9400	-4.47	20240326	5420	65.68	20240229	21550	-58.33	20230607	5420	65.68	20240229	3.01	N	092040	500	273 억	3128616	N	N	2138	N	01	N
26	20240326	160603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8900	170	2	1.95	54282172930	6113592	151.31	8630	9400	8300	11340	6120	8730	8878.97	5.57	97958	9436	9082	8696	8342	7956	9260	8520	274	2610	500	5930	10	1	54707287	4869	-8.20	2.83	12	11.18	-1085.00	3144.00	9988	20230607	-10.89	5420	20240229	64.21	9400	-5.32	20240326	5420	64.21	20240229	21550	-58.70	20230607	5420	64.21	20240229	2.78	N	092040	500	273 억	3047205	N	N	2137	N	00	N
27	20240326	150701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8910	180	2	2.06	52749550740	5941675	147.06	8630	9400	8300	11340	6120	8730	8877.94	5.57	110497	9436	9082	8696	8342	7956	9260	8520	274	2610	500	5930	10	1	54707287	4874	-8.21	2.83	12	10.86	-1085.00	3144.00	9988	20230607	-10.79	5420	20240229	64.39	9400	-5.21	20240326	5420	64.39	20240229	21550	-58.65	20230607	5420	64.39	20240229	2.78	N	092040	500	273 억	3047205	N	N	3189	N	00	N
28	20240326	140656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8750	20	2	0.23	47184631300	5316238	131.58	8630	9400	8300	11340	6120	8730	8875.62	5.57	37664	9436	9082	8696	8342	7956	9260	8520	274	2610	500	5930	10	1	54707287	4787	-8.06	2.78	12	9.72	-1085.00	3144.00	9988	20230607	-12.39	5420	20240229	61.44	9400	-6.91	20240326	5420	61.44	20240229	21550	-59.40	20230607	5420	61.44	20240229	2.78	N	092040	500	273 억	3047205	N	N	3189	N	00	N
29	20240326	130655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8810	80	2	0.92	43929779670	4944316	122.37	8630	9400	8300	11340	6120	8730	8884.96	5.57	62286	9436	9082	8696	8342	7956	9260	8520	274	2610	500	5930	10	1	54707287	4820	-8.12	2.80	12	9.04	-1085.00	3144.00	9988	20230607	-11.79	5420	20240229	62.55	9400	-6.28	20240326	5420	62.55	20240229	21550	-59.12	20230607	5420	62.55	20240229	2.78	N	092040	500	273 억	3047205	N	N	3189	N	00	N
30	20240326	120656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8830	100	2	1.15	40161748060	4517000	111.80	8630	9400	8300	11340	6120	8730	8891.31	5.57	-10174	9436	9082	8696	8342	7956	9260	8520	274	2610	500	5930	10	1	54707287	4831	-8.14	2.81	12	8.26	-1085.00	3144.00	9988	20230607	-11.59	5420	20240229	62.92	9400	-6.06	20240326	5420	62.92	20240229	21550	-59.03	20230607	5420	62.92	20240229	2.78	N	092040	500	273 억	3047205	N	N	3189	N	00	N
31	20240326	110651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8980	250	2	2.86	33944916660	3822690	94.61	8630	9400	8300	11340	6120	8730	8879.92	5.57	-57531	9436	9082	8696	8342	7956	9260	8520	274	2610	500	5930	10	1	54707287	4913	-8.28	2.86	12	6.99	-1085.00	3144.00	9988	20230607	-10.09	5420	20240229	65.68	9400	-4.47	20240326	5420	65.68	20240229	21550	-58.33	20230607	5420	65.68	20240229	2.78	N	092040	500	273 억	3047205	N	N	3189	N	00	N
32	20240326	100700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8870	140	2	1.60	10403827200	1217296	30.13	8630	8890	8300	11340	6120	8730	8546.39	5.57	19218	9436	9082	8696	8342	7956	9260	8520	274	2610	500	5930	10	1	54707287	4853	-8.18	2.82	12	2.23	-1085.00	3144.00	9988	20230607	-11.19	5420	20240229	63.65	9270	-4.31	20240321	5420	63.65	20240229	21550	-58.84	20230607	5420	63.65	20240229	2.78	N	092040	500	273 억	3047205	N	N	3189	N	00	N
33	20240326	090700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8600	-130	5	-1.49	1561665480	182040	4.51	8630	8650	8470	11340	6120	8730	8577.11	5.57	2044	9436	9082	8696	8342	7956	9260	8520	274	2610	500	5930	10	1	54707287	4705	-7.93	2.74	12	0.33	-1085.00	3144.00	9988	20230607	-13.90	5420	20240229	58.67	9270	-7.23	20240321	5420	58.67	20240229	21550	-60.09	20230607	5420	58.67	20240229	2.78	N	092040	500	273 억	3047205	N	N	3189	N	00	N
34	20240325	160722	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8730	0	3	0.00	34543157170	3965096	68.43	8600	9050	8310	11340	6120	8730	8711.55	5.67	-54558	9270	9000	8740	8470	8210	9135	8605	274	2610	500	5930	10	1	54707287	4776	-8.05	2.78	12	7.25	-1085.00	3144.00	9988	20230607	-12.60	5420	20240229	61.07	9270	-5.83	20240321	5420	61.07	20240229	21550	-59.49	20230607	5420	61.07	20240229	1.89	N	092040	500	273 억	3103155	N	N	3189	N	01	N
35	20240325	150724	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8870	140	2	1.60	29231502820	3358227	57.96	8600	9050	8310	11340	6120	8730	8704.26	5.67	-9128	9270	9000	8740	8470	8210	9135	8605	274	2610	500	5930	10	1	54707287	4853	-8.18	2.82	12	6.14	-1085.00	3144.00	9988	20230607	-11.19	5420	20240229	63.65	9270	-4.31	20240321	5420	63.65	20240229	21550	-58.84	20230607	5420	63.65	20240229	1.89	N	092040	500	273 억	3103155	N	N	404	N	01	N
36	20240325	140722	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8710	-20	5	-0.23	15769702650	1830176	31.59	8600	8800	8310	11340	6120	8730	8614.97	5.67	95282	9270	9000	8740	8470	8210	9135	8605	274	2610	500	5930	10	1	54707287	4765	-8.03	2.77	12	3.35	-1085.00	3144.00	9988	20230607	-12.80	5420	20240229	60.70	9270	-6.04	20240321	5420	60.70	20240229	21550	-59.58	20230607	5420	60.70	20240229	1.89	N	092040	500	273 억	3103155	N	N	404	N	01	N
37	20240325	130724	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8590	-140	5	-1.60	12148602580	1414405	24.41	8600	8800	8310	11340	6120	8730	8586.74	5.67	29849	9270	9000	8740	8470	8210	9135	8605	274	2610	500	5930	10	1	54707287	4699	-7.92	2.73	12	2.59	-1085.00	3144.00	9988	20230607	-14.00	5420	20240229	58.49	9270	-7.34	20240321	5420	58.49	20240229	21550	-60.14	20230607	5420	58.49	20240229	1.89	N	092040	500	273 억	3103155	N	N	404	N	01	N
38	20240325	120726	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8630	-100	5	-1.15	11172023960	1301262	22.46	8600	8800	8310	11340	6120	8730	8582.79	5.67	18116	9270	9000	8740	8470	8210	9135	8605	274	2610	500	5930	10	1	54707287	4721	-7.95	2.74	12	2.38	-1085.00	3144.00	9988	20230607	-13.60	5420	20240229	59.23	9270	-6.90	20240321	5420	59.23	20240229	21550	-59.95	20230607	5420	59.23	20240229	1.89	N	092040	500	273 억	3103155	N	N	404	N	01	N
39	20240325	110724	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8580	-150	5	-1.72	9756090020	1136881	19.62	8600	8800	8310	11340	6120	8730	8578.22	5.67	9002	9270	9000	8740	8470	8210	9135	8605	274	2610	500	5930	10	1	54707287	4694	-7.91	2.73	12	2.08	-1085.00	3144.00	9988	20230607	-14.10	5420	20240229	58.30	9270	-7.44	20240321	5420	58.30	20240229	21550	-60.19	20230607	5420	58.30	20240229	1.89	N	092040	500	273 억	3103155	N	N	404	N	01	N
40	20240325	100724	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8560	-170	5	-1.95	8608772530	1003472	17.32	8600	8800	8310	11340	6120	8730	8575.25	5.67	11489	9270	9000	8740	8470	8210	9135	8605	274	2610	500	5930	10	1	54707287	4683	-7.89	2.72	12	1.83	-1085.00	3144.00	9988	20230607	-14.30	5420	20240229	57.93	9270	-7.66	20240321	5420	57.93	20240229	21550	-60.28	20230607	5420	57.93	20240229	1.89	N	092040	500	273 억	3103155	N	N	404	N	01	N
41	20240325	090726	54	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8530	-200	5	-2.29	3026699580	357091	6.16	8600	8650	8310	11340	6120	8730	8457.52	5.67	4133	9270	9000	8740	8470	8210	9135	8605	274	2610	500	5930	10	1	54707287	4667	-7.86	2.71	12	0.65	-1085.00	3144.00	9988	20230607	-14.60	5420	20240229	57.38	9270	-7.98	20240321	5420	57.38	20240229	21550	-60.42	20230607	5420	57.38	20240229	1.89	N	092040	500	273 억	3103155	N	N	404	N	01	N
42	20240322	160723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8730	30	2	0.34	50345451070	5748675	35.39	8550	9010	8480	11310	6090	8700	8757.84	5.87	-132463	10386	9542	8426	7582	6466	9965	8005	274	2610	500	5910	10	1	54707287	4776	-8.05	2.78	12	10.51	-1085.00	3144.00	9988	20230607	-12.60	5420	20240229	61.07	9270	-5.83	20240321	5420	61.07	20240229	21550	-59.49	20230607	5420	61.07	20240229	1.87	N	092040	500	273 억	3213221	N	N	404	N	00	N
43	20240322	150725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8700	0	3	0.00	47920198970	5470432	33.68	8550	9010	8480	11310	6090	8700	8759.89	5.87	-125222	10386	9542	8426	7582	6466	9965	8005	274	2610	500	5910	10	1	54707287	4760	-8.02	2.77	12	10.00	-1085.00	3144.00	9988	20230607	-12.90	5420	20240229	60.52	9270	-6.15	20240321	5420	60.52	20240229	21550	-59.63	20230607	5420	60.52	20240229	1.87	N	092040	500	273 억	3213221	N	N	308	N	00	N
44	20240322	140718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8740	40	2	0.46	44763023890	5109891	31.46	8550	9010	8480	11310	6090	8700	8760.11	5.87	-121238	10386	9542	8426	7582	6466	9965	8005	274	2610	500	5910	10	1	54707287	4781	-8.06	2.78	12	9.34	-1085.00	3144.00	9988	20230607	-12.49	5420	20240229	61.25	9270	-5.72	20240321	5420	61.25	20240229	21550	-59.44	20230607	5420	61.25	20240229	1.87	N	092040	500	273 억	3213221	N	N	308	N	00	N
45	20240322	130721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8690	-10	5	-0.11	42720648640	4876283	30.02	8550	9010	8480	11310	6090	8700	8760.94	5.87	-122739	10386	9542	8426	7582	6466	9965	8005	274	2610	500	5910	10	1	54707287	4754	-8.01	2.76	12	8.91	-1085.00	3144.00	9988	20230607	-13.00	5420	20240229	60.33	9270	-6.26	20240321	5420	60.33	20240229	21550	-59.68	20230607	5420	60.33	20240229	1.87	N	092040	500	273 억	3213221	N	N	308	N	00	N
46	20240322	120717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8930	230	2	2.64	33314153910	3815340	23.49	8550	8940	8480	11310	6090	8700	8731.66	5.87	-129961	10386	9542	8426	7582	6466	9965	8005	274	2610	500	5910	10	1	54707287	4885	-8.23	2.84	12	6.97	-1085.00	3144.00	9988	20230607	-10.59	5420	20240229	64.76	9270	-3.67	20240321	5420	64.76	20240229	21550	-58.56	20230607	5420	64.76	20240229	1.87	N	092040	500	273 억	3213221	N	N	308	N	00	N
47	20240322	110725	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8760	60	2	0.69	25290350860	2909517	17.91	8550	8900	8480	11310	6090	8700	8692.28	5.87	-111289	10386	9542	8426	7582	6466	9965	8005	274	2610	500	5910	10	1	54707287	4792	-8.07	2.79	12	5.32	-1085.00	3144.00	9988	20230607	-12.29	5420	20240229	61.62	9270	-5.50	20240321	5420	61.62	20240229	21550	-59.35	20230607	5420	61.62	20240229	1.87	N	092040	500	273 억	3213221	N	N	308	N	00	N
48	20240322	100718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8730	30	2	0.34	20134457220	2319509	14.28	8550	8900	8480	11310	6090	8700	8680.46	5.87	-152102	10386	9542	8426	7582	6466	9965	8005	274	2610	500	5910	10	1	54707287	4776	-8.05	2.78	12	4.24	-1085.00	3144.00	9988	20230607	-12.60	5420	20240229	61.07	9270	-5.83	20240321	5420	61.07	20240229	21550	-59.49	20230607	5420	61.07	20240229	1.87	N	092040	500	273 억	3213221	N	N	308	N	00	N
49	20240322	090716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8530	-170	5	-1.95	5126427860	597367	3.68	8550	8700	8500	11310	6090	8700	8581.11	5.87	-15113	10386	9542	8426	7582	6466	9965	8005	274	2610	500	5910	10	1	54707287	4667	-7.86	2.71	12	1.09	-1085.00	3144.00	9988	20230607	-14.60	5420	20240229	57.38	9270	-7.98	20240321	5420	57.38	20240229	21550	-60.42	20230607	5420	57.38	20240229	1.87	N	092040	500	273 억	3213221	N	N	308	N	00	N
50	20240321	160723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8700	1460	2	20.17	137472255870	16129191	499.85	7520	9270	7310	9410	5070	7240	8522.86	5.87	25038	8166	7702	7316	6852	6466	7935	7085	274	2170	500	4920	10	1	54707287	4760	-8.02	2.77	12	29.48	-1085.00	3144.00	9988	20230607	-12.90	5420	20240229	60.52	9270	-6.15	20240321	5420	60.52	20240229	21550	-59.63	20230607	5420	60.52	20240229	1.79	N	092040	500	273 억	3208683	N	N	308	N	00	N
51	20240321	150719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8570	1330	2	18.37	131388138030	15425595	478.04	7520	9270	7310	9410	5070	7240	8517.54	5.87	55968	8166	7702	7316	6852	6466	7935	7085	274	2170	500	4920	10	1	54707287	4688	-7.90	2.73	12	28.20	-1085.00	3144.00	9988	20230607	-14.20	5420	20240229	58.12	9270	-7.55	20240321	5420	58.12	20240229	21550	-60.23	20230607	5420	58.12	20240229	1.79	N	092040	500	273 억	3208683	N	N	0	N	00	N
52	20240321	140719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8460	1220	2	16.85	122642481290	14400645	446.28	7520	9270	7310	9410	5070	7240	8516.46	5.87	34426	8166	7702	7316	6852	6466	7935	7085	274	2170	500	4920	10	1	54707287	4628	-7.80	2.69	12	26.32	-1085.00	3144.00	9988	20230607	-15.30	5420	20240229	56.09	9270	-8.74	20240321	5420	56.09	20240229	21550	-60.74	20230607	5420	56.09	20240229	1.79	N	092040	500	273 억	3208683	N	N	0	N	00	N
53	20240321	130706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8610	1370	2	18.92	103819910130	12201892	378.14	7520	9270	7310	9410	5070	7240	8508.51	5.87	139123	8166	7702	7316	6852	6466	7935	7085	274	2170	500	4920	10	1	54707287	4710	-7.94	2.74	12	22.30	-1085.00	3144.00	9988	20230607	-13.80	5420	20240229	58.86	9270	-7.12	20240321	5420	58.86	20240229	21550	-60.05	20230607	5420	58.86	20240229	1.79	N	092040	500	273 억	3208683	N	N	0	N	00	N
54	20240321	120719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8860	1620	2	22.38	81664247460	9638346	298.69	7520	9270	7310	9410	5070	7240	8472.85	5.87	200970	8166	7702	7316	6852	6466	7935	7085	274	2170	500	4920	10	1	54707287	4847	-8.17	2.82	12	17.62	-1085.00	3144.00	9988	20230607	-11.29	5420	20240229	63.47	9270	-4.42	20240321	5420	63.47	20240229	21550	-58.89	20230607	5420	63.47	20240229	1.79	N	092040	500	273 억	3208683	N	N	0	N	00	N
55	20240321	110716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8430	1190	2	16.44	38701756080	4813426	149.17	7520	8600	7310	9410	5070	7240	8040.38	5.87	127999	8166	7702	7316	6852	6466	7935	7085	274	2170	500	4920	10	1	54707287	4612	-7.77	2.68	12	8.80	-1085.00	3144.00	9988	20230607	-15.60	5420	20240229	55.54	8600	-1.98	20240321	5420	55.54	20240229	21550	-60.88	20230607	5420	55.54	20240229	1.79	N	092040	500	273 억	3208683	N	N	0	N	00	N
56	20240321	100721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7640	400	2	5.52	8142818130	1081587	33.52	7520	7700	7310	9410	5070	7240	7528.58	5.87	-7024	8166	7702	7316	6852	6466	7935	7085	274	2170	500	4920	10	1	54707287	4180	-7.04	2.43	12	1.98	-1085.00	3144.00	9988	20230607	-23.51	5420	20240229	40.96	7940	-3.78	20240102	5420	40.96	20240229	21550	-64.55	20230607	5420	40.96	20240229	1.79	N	092040	500	273 억	3208683	N	N	0	N	00	N
57	20240321	090722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7410	170	2	2.35	2937900530	389764	12.08	7520	7640	7390	9410	5070	7240	7537.64	5.87	-28995	8166	7702	7316	6852	6466	7935	7085	274	2170	500	4920	10	1	54707287	4054	-6.83	2.36	12	0.71	-1085.00	3144.00	9988	20230607	-25.81	5420	20240229	36.72	7940	-6.68	20240102	5420	36.72	20240229	21550	-65.61	20230607	5420	36.72	20240229	1.79	N	092040	500	273 억	3208683	N	N	0	N	00	N
58	20240320	160711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7240	240	2	3.43	23286286130	3146539	251.20	7100	7780	6930	9100	4900	7000	7401.00	5.50	31748	7380	7190	6960	6770	6540	7075	6655	274	2100	500	4760	10	1	54707287	3961	-6.67	2.30	12	5.75	-1085.00	3144.00	9988	20230607	-27.51	5420	20240229	33.58	7940	-8.82	20240102	5420	33.58	20240229	21550	-66.40	20230607	5420	33.58	20240229	1.84	N	092040	500	273 억	3010105	N	N	64	N	00	N
59	20240320	150714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7260	260	2	3.71	22935793070	3098189	247.34	7100	7780	6930	9100	4900	7000	7403.07	5.50	28041	7380	7190	6960	6770	6540	7075	6655	274	2100	500	4760	10	1	54707287	3972	-6.69	2.31	12	5.66	-1085.00	3144.00	9988	20230607	-27.31	5420	20240229	33.95	7940	-8.56	20240102	5420	33.95	20240229	21550	-66.31	20230607	5420	33.95	20240229	1.84	N	092040	500	273 억	3010105	N	N	64	N	00	N
60	20240320	140719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7190	190	2	2.71	22187543850	2994847	239.09	7100	7780	6930	9100	4900	7000	7408.69	5.50	30252	7380	7190	6960	6770	6540	7075	6655	274	2100	500	4760	10	1	54707287	3933	-6.63	2.29	12	5.47	-1085.00	3144.00	9988	20230607	-28.01	5420	20240229	32.66	7940	-9.45	20240102	5420	32.66	20240229	21550	-66.64	20230607	5420	32.66	20240229	1.84	N	092040	500	273 억	3010105	N	N	64	N	00	N
61	20240320	130717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7270	270	2	3.86	20704493440	2789804	222.72	7100	7780	6930	9100	4900	7000	7421.61	5.50	64563	7380	7190	6960	6770	6540	7075	6655	274	2100	500	4760	10	1	54707287	3977	-6.70	2.31	12	5.10	-1085.00	3144.00	9988	20230607	-27.21	5420	20240229	34.13	7940	-8.44	20240102	5420	34.13	20240229	21550	-66.26	20230607	5420	34.13	20240229	1.84	N	092040	500	273 억	3010105	N	N	64	N	00	N
62	20240320	120711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7430	430	2	6.14	18297378680	2462679	196.61	7100	7780	6930	9100	4900	7000	7430.01	5.50	53006	7380	7190	6960	6770	6540	7075	6655	274	2100	500	4760	10	1	54707287	4065	-6.85	2.36	12	4.50	-1085.00	3144.00	9988	20230607	-25.61	5420	20240229	37.08	7940	-6.42	20240102	5420	37.08	20240229	21550	-65.52	20230607	5420	37.08	20240229	1.84	N	092040	500	273 억	3010105	N	N	64	N	00	N
63	20240320	110713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7370	370	2	5.29	9472004590	1301886	103.94	7100	7470	6930	9100	4900	7000	7275.78	5.50	52529	7380	7190	6960	6770	6540	7075	6655	274	2100	500	4760	10	1	54707287	4032	-6.79	2.34	12	2.38	-1085.00	3144.00	9988	20230607	-26.21	5420	20240229	35.98	7940	-7.18	20240102	5420	35.98	20240229	21550	-65.80	20230607	5420	35.98	20240229	1.84	N	092040	500	273 억	3010105	N	N	64	N	00	N
64	20240320	100710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7310	310	2	4.43	6603622220	911702	72.79	7100	7470	6930	9100	4900	7000	7243.40	5.50	64826	7380	7190	6960	6770	6540	7075	6655	274	2100	500	4760	10	1	54707287	3999	-6.74	2.33	12	1.67	-1085.00	3144.00	9988	20230607	-26.81	5420	20240229	34.87	7940	-7.93	20240102	5420	34.87	20240229	21550	-66.08	20230607	5420	34.87	20240229	1.84	N	092040	500	273 억	3010105	N	N	64	N	00	N
65	20240320	090711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7100	100	2	1.43	742547090	104815	8.37	7100	7110	7040	9100	4900	7000	7085.03	5.50	-11977	7380	7190	6960	6770	6540	7075	6655	274	2100	500	4760	10	1	54707287	3884	-6.54	2.26	12	0.19	-1085.00	3144.00	9988	20230607	-28.91	5420	20240229	31.00	7940	-10.58	20240102	5420	31.00	20240229	21550	-67.05	20230607	5420	31.00	20240229	1.84	N	092040	500	273 억	3010105	N	N	64	N	00	N
66	20240319	160703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7000	250	2	3.70	8665937470	1245022	212.18	7090	7150	6730	8770	4730	6750	6960.28	6.11	-334440	7016	6882	6776	6642	6536	6830	6590	274	2020	500	4590	10	1	54707287	3830	-6.45	2.23	12	2.28	-1085.00	3144.00	9988	20230607	-29.92	5420	20240229	29.15	7940	-11.84	20240102	5420	29.15	20240229	21550	-67.52	20230607	5420	29.15	20240229	1.88	N	092040	500	273 억	3344150	N	N	64	N	00	N
67	20240319	150713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6920	170	2	2.52	8284444140	1190365	202.86	7090	7150	6730	8770	4730	6750	6959.63	6.11	-323913	7016	6882	6776	6642	6536	6830	6590	274	2020	500	4590	10	1	54707287	3786	-6.38	2.20	12	2.18	-1085.00	3144.00	9988	20230607	-30.72	5420	20240229	27.68	7940	-12.85	20240102	5420	27.68	20240229	21550	-67.89	20230607	5420	27.68	20240229	1.88	N	092040	500	273 억	3344150	N	N	390	N	00	N
68	20240319	140714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6910	160	2	2.37	7899052180	1134716	193.38	7090	7150	6730	8770	4730	6750	6961.30	6.11	-317548	7016	6882	6776	6642	6536	6830	6590	274	2020	500	4590	10	1	54707287	3780	-6.37	2.20	12	2.07	-1085.00	3144.00	9988	20230607	-30.82	5420	20240229	27.49	7940	-12.97	20240102	5420	27.49	20240229	21550	-67.94	20230607	5420	27.49	20240229	1.88	N	092040	500	273 억	3344150	N	N	390	N	00	N
69	20240319	130644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6840	90	2	1.33	7561083450	1085632	185.01	7090	7150	6730	8770	4730	6750	6964.73	6.11	-306170	7016	6882	6776	6642	6536	6830	6590	274	2020	500	4590	10	1	54707287	3742	-6.30	2.18	12	1.98	-1085.00	3144.00	9988	20230607	-31.52	5420	20240229	26.20	7940	-13.85	20240102	5420	26.20	20240229	21550	-68.26	20230607	5420	26.20	20240229	1.88	N	092040	500	273 억	3344150	N	N	390	N	00	N
70	20240319	120707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6910	160	2	2.37	7304286430	1048210	178.64	7090	7150	6730	8770	4730	6750	6968.39	6.11	-301277	7016	6882	6776	6642	6536	6830	6590	274	2020	500	4590	10	1	54707287	3780	-6.37	2.20	12	1.92	-1085.00	3144.00	9988	20230607	-30.82	5420	20240229	27.49	7940	-12.97	20240102	5420	27.49	20240229	21550	-67.94	20230607	5420	27.49	20240229	1.88	N	092040	500	273 억	3344150	N	N	390	N	00	N
71	20240319	110708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6890	140	2	2.07	6950047780	996940	169.90	7090	7150	6730	8770	4730	6750	6971.43	6.11	-272479	7016	6882	6776	6642	6536	6830	6590	274	2020	500	4590	10	1	54707287	3769	-6.35	2.19	12	1.82	-1085.00	3144.00	9988	20230607	-31.02	5420	20240229	27.12	7940	-13.22	20240102	5420	27.12	20240229	21550	-68.03	20230607	5420	27.12	20240229	1.88	N	092040	500	273 억	3344150	N	N	390	N	00	N
72	20240319	100711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6840	90	2	1.33	4595698870	659346	112.37	7090	7150	6730	8770	4730	6750	6970.17	6.11	-223312	7016	6882	6776	6642	6536	6830	6590	274	2020	500	4590	10	1	54707287	3742	-6.30	2.18	12	1.21	-1085.00	3144.00	9988	20230607	-31.52	5420	20240229	26.20	7940	-13.85	20240102	5420	26.20	20240229	21550	-68.26	20230607	5420	26.20	20240229	1.88	N	092040	500	273 억	3344150	N	N	390	N	00	N
73	20240319	090711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6960	210	2	3.11	2620515590	370910	63.21	7090	7150	6920	8770	4730	6750	7065.30	6.11	-130389	7016	6882	6776	6642	6536	6830	6590	274	2020	500	4590	10	1	54707287	3808	-6.41	2.21	12	0.68	-1085.00	3144.00	9988	20230607	-30.32	5420	20240229	28.41	7940	-12.34	20240102	5420	28.41	20240229	21550	-67.70	20230607	5420	28.41	20240229	1.88	N	092040	500	273 억	3344150	N	N	390	N	00	N
74	20240318	160706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6750	100	2	1.50	3970226330	584651	58.05	6870	6910	6670	8640	4660	6650	6790.79	6.32	-112497	7170	6910	6700	6440	6230	6885	6415	274	1990	500	4520	10	1	54707287	3693	-6.22	2.15	12	1.07	-1085.00	3144.00	9988	20230607	-32.42	5420	20240229	24.54	7940	-14.99	20240102	5420	24.54	20240229	21550	-68.68	20230607	5420	24.54	20240229	1.83	N	092040	500	273 억	3457956	N	N	390	N	00	N
75	20240318	150708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6730	80	2	1.20	3894688420	573431	56.94	6870	6910	6670	8640	4660	6650	6791.90	6.32	-111236	7170	6910	6700	6440	6230	6885	6415	274	1990	500	4520	10	1	54707287	3682	-6.20	2.14	12	1.05	-1085.00	3144.00	9988	20230607	-32.62	5420	20240229	24.17	7940	-15.24	20240102	5420	24.17	20240229	21550	-68.77	20230607	5420	24.17	20240229	1.83	N	092040	500	273 억	3457956	N	N	20	N	00	N
76	20240318	140708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6750	100	2	1.50	3488261060	512924	50.93	6870	6910	6680	8640	4660	6650	6800.74	6.32	-106564	7170	6910	6700	6440	6230	6885	6415	274	1990	500	4520	10	1	54707287	3693	-6.22	2.15	12	0.94	-1085.00	3144.00	9988	20230607	-32.42	5420	20240229	24.54	7940	-14.99	20240102	5420	24.54	20240229	21550	-68.68	20230607	5420	24.54	20240229	1.83	N	092040	500	273 억	3457956	N	N	20	N	00	N
77	20240318	130707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6770	120	2	1.80	3241821000	476414	47.30	6870	6910	6680	8640	4660	6650	6804.63	6.32	-98473	7170	6910	6700	6440	6230	6885	6415	274	1990	500	4520	10	1	54707287	3704	-6.24	2.15	12	0.87	-1085.00	3144.00	9988	20230607	-32.22	5420	20240229	24.91	7940	-14.74	20240102	5420	24.91	20240229	21550	-68.58	20230607	5420	24.91	20240229	1.83	N	092040	500	273 억	3457956	N	N	20	N	00	N
78	20240318	120703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6830	180	2	2.71	2982546480	438222	43.51	6870	6910	6680	8640	4660	6650	6806.02	6.32	-92863	7170	6910	6700	6440	6230	6885	6415	274	1990	500	4520	10	1	54707287	3737	-6.29	2.17	12	0.80	-1085.00	3144.00	9988	20230607	-31.62	5420	20240229	26.01	7940	-13.98	20240102	5420	26.01	20240229	21550	-68.31	20230607	5420	26.01	20240229	1.83	N	092040	500	273 억	3457956	N	N	20	N	00	N
79	20240318	110707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6690	40	2	0.60	2741289420	402683	39.98	6870	6910	6680	8640	4660	6650	6807.56	6.32	-85931	7170	6910	6700	6440	6230	6885	6415	274	1990	500	4520	10	1	54707287	3660	-6.17	2.13	12	0.74	-1085.00	3144.00	9988	20230607	-33.02	5420	20240229	23.43	7940	-15.74	20240102	5420	23.43	20240229	21550	-68.96	20230607	5420	23.43	20240229	1.83	N	092040	500	273 억	3457956	N	N	20	N	00	N
80	20240318	100706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6760	110	2	1.65	2167121410	317282	31.50	6870	6910	6730	8640	4660	6650	6830.27	6.32	-65707	7170	6910	6700	6440	6230	6885	6415	274	1990	500	4520	10	1	54707287	3698	-6.23	2.15	12	0.58	-1085.00	3144.00	9988	20230607	-32.32	5420	20240229	24.72	7940	-14.86	20240102	5420	24.72	20240229	21550	-68.63	20230607	5420	24.72	20240229	1.83	N	092040	500	273 억	3457956	N	N	20	N	00	N
81	20240318	090706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6800	150	2	2.26	556587410	81700	8.11	6870	6870	6730	8640	4660	6650	6812.58	6.32	-31440	7170	6910	6700	6440	6230	6885	6415	274	1990	500	4520	10	1	54707287	3720	-6.27	2.16	12	0.15	-1085.00	3144.00	9988	20230607	-31.92	5420	20240229	25.46	7940	-14.36	20240102	5420	25.46	20240229	21550	-68.45	20230607	5420	25.46	20240229	1.83	N	092040	500	273 억	3457956	N	N	20	N	00	N
82	20240315	160659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6650	50	2	0.76	6746465310	1003973	233.48	6650	6960	6490	8580	4620	6600	6719.93	6.42	-54298	6933	6766	6653	6486	6373	6710	6430	274	1980	500	4480	10	1	54707287	3638	-6.13	2.12	12	1.84	-1085.00	3144.00	9988	20230607	-33.42	5420	20240229	22.69	7940	-16.25	20240102	5420	22.69	20240229	21550	-69.14	20230607	5420	22.69	20240229	1.92	N	092040	500	273 억	3509762	N	N	20	N	00	N
83	20240315	150636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6680	80	2	1.21	6588108880	980240	227.96	6650	6960	6490	8580	4620	6600	6720.93	6.42	-44073	6933	6766	6653	6486	6373	6710	6430	274	1980	500	4480	10	1	54707287	3654	-6.16	2.12	12	1.79	-1085.00	3144.00	9988	20230607	-33.12	5420	20240229	23.25	7940	-15.87	20240102	5420	23.25	20240229	21550	-69.00	20230607	5420	23.25	20240229	1.92	N	092040	500	273 억	3509762	N	N	6	N	00	N
84	20240315	140623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6660	60	2	0.91	6084582500	904362	210.31	6650	6960	6490	8580	4620	6600	6728.05	6.42	-33932	6933	6766	6653	6486	6373	6710	6430	274	1980	500	4480	10	1	54707287	3644	-6.14	2.12	12	1.65	-1085.00	3144.00	9988	20230607	-33.32	5420	20240229	22.88	7940	-16.12	20240102	5420	22.88	20240229	21550	-69.10	20230607	5420	22.88	20240229	1.92	N	092040	500	273 억	3509762	N	N	6	N	00	N
85	20240315	130702	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6780	180	2	2.73	4548565560	676572	157.34	6650	6960	6490	8580	4620	6600	6722.98	6.42	-3045	6933	6766	6653	6486	6373	6710	6430	274	1980	500	4480	10	1	54707287	3709	-6.25	2.16	12	1.24	-1085.00	3144.00	9988	20230607	-32.12	5420	20240229	25.09	7940	-14.61	20240102	5420	25.09	20240229	21550	-68.54	20230607	5420	25.09	20240229	1.92	N	092040	500	273 억	3509762	N	N	6	N	00	N
86	20240315	120701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6790	190	2	2.88	4385839220	652611	151.77	6650	6960	6490	8580	4620	6600	6720.47	6.42	4906	6933	6766	6653	6486	6373	6710	6430	274	1980	500	4480	10	1	54707287	3715	-6.26	2.16	12	1.19	-1085.00	3144.00	9988	20230607	-32.02	5420	20240229	25.28	7940	-14.48	20240102	5420	25.28	20240229	21550	-68.49	20230607	5420	25.28	20240229	1.92	N	092040	500	273 억	3509762	N	N	6	N	00	N
87	20240315	110656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6850	250	2	3.79	3979838190	593133	137.94	6650	6960	6490	8580	4620	6600	6709.88	6.42	14385	6933	6766	6653	6486	6373	6710	6430	274	1980	500	4480	10	1	54707287	3747	-6.31	2.18	12	1.08	-1085.00	3144.00	9988	20230607	-31.42	5420	20240229	26.38	7940	-13.73	20240102	5420	26.38	20240229	21550	-68.21	20230607	5420	26.38	20240229	1.92	N	092040	500	273 억	3509762	N	N	6	N	00	N
88	20240315	100659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6770	170	2	2.58	2380497920	359938	83.70	6650	6840	6490	8580	4620	6600	6613.64	6.42	22192	6933	6766	6653	6486	6373	6710	6430	274	1980	500	4480	10	1	54707287	3704	-6.24	2.15	12	0.66	-1085.00	3144.00	9988	20230607	-32.22	5420	20240229	24.91	7940	-14.74	20240102	5420	24.91	20240229	21550	-68.58	20230607	5420	24.91	20240229	1.92	N	092040	500	273 억	3509762	N	N	6	N	00	N
89	20240315	090703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6640	40	2	0.61	349579600	53020	12.33	6650	6650	6540	8580	4620	6600	6593.34	6.42	-3361	6933	6766	6653	6486	6373	6710	6430	274	1980	500	4480	10	1	54707287	3633	-6.12	2.11	12	0.10	-1085.00	3144.00	9988	20230607	-33.52	5420	20240229	22.51	7940	-16.37	20240102	5420	22.51	20240229	21550	-69.19	20230607	5420	22.51	20240229	1.92	N	092040	500	273 억	3509762	N	N	6	N	00	N
90	20240314	160653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6600	-50	5	-0.75	2816205480	424462	78.36	6670	6820	6540	8640	4660	6650	6634.78	6.11	54298	6990	6820	6720	6550	6450	6770	6500	274	1990	500	4520	10	1	54707287	3611	-6.08	2.10	12	0.78	-1085.00	3144.00	9988	20230607	-33.92	5420	20240229	21.77	7940	-16.88	20240102	5420	21.77	20240229	21550	-69.37	20230607	5420	21.77	20240229	1.92	N	092040	500	273 억	3341621	N	N	6	N	00	N
91	20240314	150656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6570	-80	5	-1.20	2697645490	406411	75.03	6670	6820	6550	8640	4660	6650	6637.73	6.11	51592	6990	6820	6720	6550	6450	6770	6500	274	1990	500	4520	10	1	54707287	3594	-6.06	2.09	12	0.74	-1085.00	3144.00	9988	20230607	-34.22	5420	20240229	21.22	7940	-17.25	20240102	5420	21.22	20240229	21550	-69.51	20230607	5420	21.22	20240229	1.92	N	092040	500	273 억	3341621	N	N	367	N	00	N
92	20240314	140656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6560	-90	5	-1.35	2465803490	371121	68.52	6670	6820	6550	8640	4660	6650	6644.20	6.11	44924	6990	6820	6720	6550	6450	6770	6500	274	1990	500	4520	10	1	54707287	3589	-6.05	2.09	12	0.68	-1085.00	3144.00	9988	20230607	-34.32	5420	20240229	21.03	7940	-17.38	20240102	5420	21.03	20240229	21550	-69.56	20230607	5420	21.03	20240229	1.92	N	092040	500	273 억	3341621	N	N	367	N	00	N
93	20240314	130652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6580	-70	5	-1.05	2184682370	328418	60.63	6670	6820	6550	8640	4660	6650	6652.14	6.11	32489	6990	6820	6720	6550	6450	6770	6500	274	1990	500	4520	10	1	54707287	3600	-6.06	2.09	12	0.60	-1085.00	3144.00	9988	20230607	-34.12	5420	20240229	21.40	7940	-17.13	20240102	5420	21.40	20240229	21550	-69.47	20230607	5420	21.40	20240229	1.92	N	092040	500	273 억	3341621	N	N	367	N	00	N
94	20240314	120653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6690	40	2	0.60	1898590020	285045	52.63	6670	6820	6550	8640	4660	6650	6660.67	6.11	24556	6990	6820	6720	6550	6450	6770	6500	274	1990	500	4520	10	1	54707287	3660	-6.17	2.13	12	0.52	-1085.00	3144.00	9988	20230607	-33.02	5420	20240229	23.43	7940	-15.74	20240102	5420	23.43	20240229	21550	-68.96	20230607	5420	23.43	20240229	1.92	N	092040	500	273 억	3341621	N	N	367	N	00	N
95	20240314	110654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6580	-70	5	-1.05	1566019740	235090	43.40	6670	6820	6550	8640	4660	6650	6661.36	6.11	26109	6990	6820	6720	6550	6450	6770	6500	274	1990	500	4520	10	1	54707287	3600	-6.06	2.09	12	0.43	-1085.00	3144.00	9988	20230607	-34.12	5420	20240229	21.40	7940	-17.13	20240102	5420	21.40	20240229	21550	-69.47	20230607	5420	21.40	20240229	1.92	N	092040	500	273 억	3341621	N	N	367	N	00	N
96	20240314	100659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6710	60	2	0.90	960579060	143612	26.51	6670	6820	6590	8640	4660	6650	6688.71	6.11	14787	6990	6820	6720	6550	6450	6770	6500	274	1990	500	4520	10	1	54707287	3671	-6.18	2.13	12	0.26	-1085.00	3144.00	9988	20230607	-32.82	5420	20240229	23.80	7940	-15.49	20240102	5420	23.80	20240229	21550	-68.86	20230607	5420	23.80	20240229	1.92	N	092040	500	273 억	3341621	N	N	367	N	00	N
97	20240314	090656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6720	70	2	1.05	102290880	15210	2.81	6670	6770	6670	8640	4660	6650	6725.24	6.11	3343	6990	6820	6720	6550	6450	6770	6500	274	1990	500	4520	10	1	54707287	3676	-6.19	2.14	12	0.03	-1085.00	3144.00	9988	20230607	-32.72	5420	20240229	23.99	7940	-15.37	20240102	5420	23.99	20240229	21550	-68.82	20230607	5420	23.99	20240229	1.92	N	092040	500	273 억	3341621	N	N	367	N	00	N
98	20240313	160648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6650	-50	5	-0.75	3639110960	537068	117.19	6700	6890	6620	8710	4690	6700	6775.97	6.12	-15758	7033	6866	6673	6506	6313	6950	6590	274	2010	500	4550	10	1	54707287	3638	-6.13	2.12	12	0.98	-1085.00	3144.00	9988	20230607	-33.42	5420	20240229	22.69	7940	-16.25	20240102	5420	22.69	20240229	21550	-69.14	20230607	5420	22.69	20240229	1.89	N	092040	500	273 억	3347458	N	N	367	N	00	N
99	20240313	150647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6700	0	3	0.00	3478816050	512984	111.93	6700	6890	6630	8710	4690	6700	6781.53	6.12	-20829	7033	6866	6673	6506	6313	6950	6590	274	2010	500	4550	10	1	54707287	3665	-6.18	2.13	12	0.94	-1085.00	3144.00	9988	20230607	-32.92	5420	20240229	23.62	7940	-15.62	20240102	5420	23.62	20240229	21550	-68.91	20230607	5420	23.62	20240229	1.89	N	092040	500	273 억	3347458	N	N	44	N	00	N
100	20240313	140652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6670	-30	5	-0.45	3231786350	476139	103.89	6700	6890	6630	8710	4690	6700	6787.49	6.12	-18434	7033	6866	6673	6506	6313	6950	6590	274	2010	500	4550	10	1	54707287	3649	-6.15	2.12	12	0.87	-1085.00	3144.00	9988	20230607	-33.22	5420	20240229	23.06	7940	-15.99	20240102	5420	23.06	20240229	21550	-69.05	20230607	5420	23.06	20240229	1.89	N	092040	500	273 억	3347458	N	N	44	N	00	N
101	20240313	130654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6770	70	2	1.04	2712464250	398419	86.93	6700	6890	6650	8710	4690	6700	6808.08	6.12	-16126	7033	6866	6673	6506	6313	6950	6590	274	2010	500	4550	10	1	54707287	3704	-6.24	2.15	12	0.73	-1085.00	3144.00	9988	20230607	-32.22	5420	20240229	24.91	7940	-14.74	20240102	5420	24.91	20240229	21550	-68.58	20230607	5420	24.91	20240229	1.89	N	092040	500	273 억	3347458	N	N	44	N	00	N
102	20240313	120650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6770	70	2	1.04	2441441600	358212	78.16	6700	6890	6650	8710	4690	6700	6815.64	6.12	-10407	7033	6866	6673	6506	6313	6950	6590	274	2010	500	4550	10	1	54707287	3704	-6.24	2.15	12	0.65	-1085.00	3144.00	9988	20230607	-32.22	5420	20240229	24.91	7940	-14.74	20240102	5420	24.91	20240229	21550	-68.58	20230607	5420	24.91	20240229	1.89	N	092040	500	273 억	3347458	N	N	44	N	00	N
103	20240313	110647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6820	120	2	1.79	2164220680	317433	69.26	6700	6890	6650	8710	4690	6700	6817.89	6.12	-2273	7033	6866	6673	6506	6313	6950	6590	274	2010	500	4550	10	1	54707287	3731	-6.29	2.17	12	0.58	-1085.00	3144.00	9988	20230607	-31.72	5420	20240229	25.83	7940	-14.11	20240102	5420	25.83	20240229	21550	-68.35	20230607	5420	25.83	20240229	1.89	N	092040	500	273 억	3347458	N	N	44	N	00	N
104	20240313	100645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6860	160	2	2.39	1433308370	210776	45.99	6700	6890	6650	8710	4690	6700	6800.16	6.12	-11526	7033	6866	6673	6506	6313	6950	6590	274	2010	500	4550	10	1	54707287	3753	-6.32	2.18	12	0.39	-1085.00	3144.00	9988	20230607	-31.32	5420	20240229	26.57	7940	-13.60	20240102	5420	26.57	20240229	21550	-68.17	20230607	5420	26.57	20240229	1.89	N	092040	500	273 억	3347458	N	N	44	N	00	N
105	20240313	090649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6750	50	2	0.75	162146920	24294	5.30	6700	6760	6650	8710	4690	6700	6674.33	6.12	-1587	7033	6866	6673	6506	6313	6950	6590	274	2010	500	4550	10	1	54707287	3693	-6.22	2.15	12	0.04	-1085.00	3144.00	9988	20230607	-32.42	5420	20240229	24.54	7940	-14.99	20240102	5420	24.54	20240229	21550	-68.68	20230607	5420	24.54	20240229	1.89	N	092040	500	273 억	3347458	N	N	44	N	00	N
106	20240312	160640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6700	150	2	2.29	3054187150	456744	80.95	6610	6840	6480	8510	4590	6550	6686.86	6.10	-9871	7010	6780	6570	6340	6130	6895	6455	274	1960	500	4450	10	1	54707287	3665	-6.18	2.13	12	0.83	-1085.00	3144.00	9988	20230607	-32.92	5420	20240229	23.62	7940	-15.62	20240102	5420	23.62	20240229	21550	-68.91	20230607	5420	23.62	20240229	1.94	N	092040	500	273 억	3338061	N	N	44	N	00	N
107	20240312	150638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6690	140	2	2.14	2870099030	429282	76.08	6610	6840	6480	8510	4590	6550	6685.81	6.10	-7981	7010	6780	6570	6340	6130	6895	6455	274	1960	500	4450	10	1	54707287	3660	-6.17	2.13	12	0.78	-1085.00	3144.00	9988	20230607	-33.02	5420	20240229	23.43	7940	-15.74	20240102	5420	23.43	20240229	21550	-68.96	20230607	5420	23.43	20240229	1.94	N	092040	500	273 억	3338061	N	N	852	N	00	N
108	20240312	140634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6650	100	2	1.53	2623048630	392315	69.53	6610	6840	6480	8510	4590	6550	6686.08	6.10	-7006	7010	6780	6570	6340	6130	6895	6455	274	1960	500	4450	10	1	54707287	3638	-6.13	2.12	12	0.72	-1085.00	3144.00	9988	20230607	-33.42	5420	20240229	22.69	7940	-16.25	20240102	5420	22.69	20240229	21550	-69.14	20230607	5420	22.69	20240229	1.94	N	092040	500	273 억	3338061	N	N	852	N	00	N
109	20240312	130611	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6660	110	2	1.68	2426853770	362863	64.31	6610	6840	6480	8510	4590	6550	6688.07	6.10	-5573	7010	6780	6570	6340	6130	6895	6455	274	1960	500	4450	10	1	54707287	3644	-6.14	2.12	12	0.66	-1085.00	3144.00	9988	20230607	-33.32	5420	20240229	22.88	7940	-16.12	20240102	5420	22.88	20240229	21550	-69.10	20230607	5420	22.88	20240229	1.94	N	092040	500	273 억	3338061	N	N	852	N	00	N
110	20240312	120642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6660	110	2	1.68	2309618010	345259	61.19	6610	6840	6480	8510	4590	6550	6689.52	6.10	-1343	7010	6780	6570	6340	6130	6895	6455	274	1960	500	4450	10	1	54707287	3644	-6.14	2.12	12	0.63	-1085.00	3144.00	9988	20230607	-33.32	5420	20240229	22.88	7940	-16.12	20240102	5420	22.88	20240229	21550	-69.10	20230607	5420	22.88	20240229	1.94	N	092040	500	273 억	3338061	N	N	852	N	00	N
111	20240312	110640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6710	160	2	2.44	1932366480	288939	51.21	6610	6840	6480	8510	4590	6550	6687.80	6.10	9077	7010	6780	6570	6340	6130	6895	6455	274	1960	500	4450	10	1	54707287	3671	-6.18	2.13	12	0.53	-1085.00	3144.00	9988	20230607	-32.82	5420	20240229	23.80	7940	-15.49	20240102	5420	23.80	20240229	21550	-68.86	20230607	5420	23.80	20240229	1.94	N	092040	500	273 억	3338061	N	N	852	N	00	N
112	20240312	100640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6630	80	2	1.22	863154370	130572	23.14	6610	6770	6480	8510	4590	6550	6610.56	6.10	-17316	7010	6780	6570	6340	6130	6895	6455	274	1960	500	4450	10	1	54707287	3627	-6.11	2.11	12	0.24	-1085.00	3144.00	9988	20230607	-33.62	5420	20240229	22.32	7940	-16.50	20240102	5420	22.32	20240229	21550	-69.23	20230607	5420	22.32	20240229	1.94	N	092040	500	273 억	3338061	N	N	852	N	00	N
113	20240312	090640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6590	40	2	0.61	145849850	22147	3.93	6610	6690	6530	8510	4590	6550	6585.54	6.10	-7581	7010	6780	6570	6340	6130	6895	6455	274	1960	500	4450	10	1	54707287	3605	-6.07	2.10	12	0.04	-1085.00	3144.00	9988	20230607	-34.02	5420	20240229	21.59	7940	-17.00	20240102	5420	21.59	20240229	21550	-69.42	20230607	5420	21.59	20240229	1.94	N	092040	500	273 억	3338061	N	N	852	N	00	N
114	20240311	160638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6550	150	2	2.34	3730853620	563757	98.51	6460	6800	6360	8320	4480	6400	6617.88	6.09	2982	6693	6546	6313	6166	5933	6620	6240	274	1920	500	4350	10	1	54707287	3583	-6.04	2.08	12	1.03	-1085.00	3144.00	9988	20230607	-34.42	5420	20240229	20.85	7940	-17.51	20240102	5420	20.85	20240229	21550	-69.61	20230607	5420	20.85	20240229	1.97	N	092040	500	273 억	3330222	N	N	852	N	00	N
115	20240311	150639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6530	130	2	2.03	3697063330	558592	97.61	6460	6800	6360	8320	4480	6400	6618.58	6.09	2608	6693	6546	6313	6166	5933	6620	6240	274	1920	500	4350	10	1	54707287	3572	-6.02	2.08	12	1.02	-1085.00	3144.00	9988	20230607	-34.62	5420	20240229	20.48	7940	-17.76	20240102	5420	20.48	20240229	21550	-69.70	20230607	5420	20.48	20240229	1.97	N	092040	500	273 억	3330222	N	N	3802	N	00	N
116	20240311	140635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6550	150	2	2.34	3480831940	525551	91.84	6460	6800	6360	8320	4480	6400	6623.25	6.09	-930	6693	6546	6313	6166	5933	6620	6240	274	1920	500	4350	10	1	54707287	3583	-6.04	2.08	12	0.96	-1085.00	3144.00	9988	20230607	-34.42	5420	20240229	20.85	7940	-17.51	20240102	5420	20.85	20240229	21550	-69.61	20230607	5420	20.85	20240229	1.97	N	092040	500	273 억	3330222	N	N	3802	N	00	N
117	20240311	130637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6590	190	2	2.97	3199917430	482849	84.38	6460	6800	6360	8320	4480	6400	6627.21	6.09	15555	6693	6546	6313	6166	5933	6620	6240	274	1920	500	4350	10	1	54707287	3605	-6.07	2.10	12	0.88	-1085.00	3144.00	9988	20230607	-34.02	5420	20240229	21.59	7940	-17.00	20240102	5420	21.59	20240229	21550	-69.42	20230607	5420	21.59	20240229	1.97	N	092040	500	273 억	3330222	N	N	3802	N	00	N
118	20240311	120638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6600	200	2	3.12	3011624260	454457	79.41	6460	6800	6360	8320	4480	6400	6626.91	6.09	21958	6693	6546	6313	6166	5933	6620	6240	274	1920	500	4350	10	1	54707287	3611	-6.08	2.10	12	0.83	-1085.00	3144.00	9988	20230607	-33.92	5420	20240229	21.77	7940	-16.88	20240102	5420	21.77	20240229	21550	-69.37	20230607	5420	21.77	20240229	1.97	N	092040	500	273 억	3330222	N	N	3802	N	00	N
119	20240311	110634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6700	300	2	4.69	2791013380	421242	73.61	6460	6800	6360	8320	4480	6400	6625.73	6.09	23631	6693	6546	6313	6166	5933	6620	6240	274	1920	500	4350	10	1	54707287	3665	-6.18	2.13	12	0.77	-1085.00	3144.00	9988	20230607	-32.92	5420	20240229	23.62	7940	-15.62	20240102	5420	23.62	20240229	21550	-68.91	20230607	5420	23.62	20240229	1.97	N	092040	500	273 억	3330222	N	N	3802	N	00	N
120	20240311	100627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6570	170	2	2.66	1890032490	286510	50.07	6460	6700	6360	8320	4480	6400	6596.81	6.09	18499	6693	6546	6313	6166	5933	6620	6240	274	1920	500	4350	10	1	54707287	3594	-6.06	2.09	12	0.52	-1085.00	3144.00	9988	20230607	-34.22	5420	20240229	21.22	7940	-17.25	20240102	5420	21.22	20240229	21550	-69.51	20230607	5420	21.22	20240229	1.97	N	092040	500	273 억	3330222	N	N	3802	N	00	N
121	20240311	090630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6510	110	2	1.72	369522050	56752	9.92	6460	6600	6360	8320	4480	6400	6511.37	6.09	6788	6693	6546	6313	6166	5933	6620	6240	274	1920	500	4350	10	1	54707287	3561	-6.00	2.07	12	0.10	-1085.00	3144.00	9988	20230607	-34.82	5420	20240229	20.11	7940	-18.01	20240102	5420	20.11	20240229	21550	-69.79	20230607	5420	20.11	20240229	1.97	N	092040	500	273 억	3330222	N	N	3802	N	00	N
122	20240308	160635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6400	290	2	4.75	3615063460	571242	174.01	6080	6460	6080	7940	4280	6110	6328.31	5.95	103155	6476	6292	6186	6002	5896	6240	5950	274	1830	500	4150	10	1	54707287	3501	-5.90	2.04	12	1.04	-1085.00	3144.00	9988	20230607	-35.92	5420	20240229	18.08	7940	-19.40	20240102	5420	18.08	20240229	21550	-70.30	20230607	5420	18.08	20240229	2.02	N	092040	500	273 억	3257352	N	N	3802	N	00	N
123	20240308	150632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6400	290	2	4.75	3415339080	539962	164.48	6080	6460	6080	7940	4280	6110	6325.15	5.95	96117	6476	6292	6186	6002	5896	6240	5950	274	1830	500	4150	10	1	54707287	3501	-5.90	2.04	12	0.99	-1085.00	3144.00	9988	20230607	-35.92	5420	20240229	18.08	7940	-19.40	20240102	5420	18.08	20240229	21550	-70.30	20230607	5420	18.08	20240229	2.02	N	092040	500	273 억	3257352	N	N	1007	N	00	N
124	20240308	140630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6370	260	2	4.26	2694639700	427592	130.25	6080	6430	6080	7940	4280	6110	6301.89	5.95	67987	6476	6292	6186	6002	5896	6240	5950	274	1830	500	4150	10	1	54707287	3485	-5.87	2.03	12	0.78	-1085.00	3144.00	9988	20230607	-36.22	5420	20240229	17.53	7940	-19.77	20240102	5420	17.53	20240229	21550	-70.44	20230607	5420	17.53	20240229	2.02	N	092040	500	273 억	3257352	N	N	1007	N	00	N
125	20240308	130629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6300	190	2	3.11	2306033380	366336	111.59	6080	6430	6080	7940	4280	6110	6294.86	5.95	53873	6476	6292	6186	6002	5896	6240	5950	274	1830	500	4150	10	1	54707287	3447	-5.81	2.00	12	0.67	-1085.00	3144.00	9988	20230607	-36.92	5420	20240229	16.24	7940	-20.65	20240102	5420	16.24	20240229	21550	-70.77	20230607	5420	16.24	20240229	2.02	N	092040	500	273 억	3257352	N	N	1007	N	00	N
126	20240308	120628	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6200	90	2	1.47	2114903120	335744	102.27	6080	6430	6080	7940	4280	6110	6299.15	5.95	43412	6476	6292	6186	6002	5896	6240	5950	274	1830	500	4150	10	1	54707287	3392	-5.71	1.97	12	0.61	-1085.00	3144.00	9988	20230607	-37.93	5420	20240229	14.39	7940	-21.91	20240102	5420	14.39	20240229	21550	-71.23	20230607	5420	14.39	20240229	2.02	N	092040	500	273 억	3257352	N	N	1007	N	00	N
127	20240308	110629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6250	140	2	2.29	1881824380	298288	90.86	6080	6430	6080	7940	4280	6110	6308.75	5.95	45855	6476	6292	6186	6002	5896	6240	5950	274	1830	500	4150	10	1	54707287	3419	-5.76	1.99	12	0.55	-1085.00	3144.00	9988	20230607	-37.42	5420	20240229	15.31	7940	-21.28	20240102	5420	15.31	20240229	21550	-71.00	20230607	5420	15.31	20240229	2.02	N	092040	500	273 억	3257352	N	N	1007	N	00	N
128	20240308	100626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6270	160	2	2.62	1668927320	264358	80.53	6080	6430	6080	7940	4280	6110	6313.13	5.95	52048	6476	6292	6186	6002	5896	6240	5950	274	1830	500	4150	10	1	54707287	3430	-5.78	1.99	12	0.48	-1085.00	3144.00	9988	20230607	-37.22	5420	20240229	15.68	7940	-21.03	20240102	5420	15.68	20240229	21550	-70.90	20230607	5420	15.68	20240229	2.02	N	092040	500	273 억	3257352	N	N	1007	N	00	N
129	20240308	090626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6210	100	2	1.64	145166480	23676	7.21	6080	6210	6080	7940	4280	6110	6131.38	5.95	10177	6476	6292	6186	6002	5896	6240	5950	274	1830	500	4150	10	1	54707287	3397	-5.72	1.98	12	0.04	-1085.00	3144.00	9988	20230607	-37.83	5420	20240229	14.58	7940	-21.79	20240102	5420	14.58	20240229	21550	-71.18	20230607	5420	14.58	20240229	2.02	N	092040	500	273 억	3257352	N	N	1007	N	00	N
130	20240307	160627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6110	-180	5	-2.86	2036116340	328248	67.27	6330	6370	6080	8170	4410	6290	6202.98	5.94	-9460	6723	6506	6133	5916	5543	6615	6025	274	1880	500	4270	10	1	54707287	3343	-5.63	1.94	12	0.60	-1085.00	3144.00	9988	20230607	-38.83	5420	20240229	12.73	7940	-23.05	20240102	5420	12.73	20240229	21550	-71.65	20230607	5420	12.73	20240229	2.09	N	092040	500	273 억	3249817	N	N	1007	N	00	N
131	20240307	150608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6120	-170	5	-2.70	1946475140	313613	64.27	6330	6370	6080	8170	4410	6290	6206.61	5.94	-9629	6723	6506	6133	5916	5543	6615	6025	274	1880	500	4270	10	1	54707287	3348	-5.64	1.95	12	0.57	-1085.00	3144.00	9988	20230607	-38.73	5420	20240229	12.92	7940	-22.92	20240102	5420	12.92	20240229	21550	-71.60	20230607	5420	12.92	20240229	2.09	N	092040	500	273 억	3249817	N	N	1362	N	00	N
132	20240307	140618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6150	-140	5	-2.23	1673029530	268820	55.09	6330	6370	6110	8170	4410	6290	6223.61	5.94	-12171	6723	6506	6133	5916	5543	6615	6025	274	1880	500	4270	10	1	54707287	3364	-5.67	1.96	12	0.49	-1085.00	3144.00	9988	20230607	-38.43	5420	20240229	13.47	7940	-22.54	20240102	5420	13.47	20240229	21550	-71.46	20230607	5420	13.47	20240229	2.09	N	092040	500	273 억	3249817	N	N	1362	N	00	N
133	20240307	130619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6160	-130	5	-2.07	1553928130	249423	51.12	6330	6370	6120	8170	4410	6290	6230.09	5.94	-8152	6723	6506	6133	5916	5543	6615	6025	274	1880	500	4270	10	1	54707287	3370	-5.68	1.96	12	0.46	-1085.00	3144.00	9988	20230607	-38.33	5420	20240229	13.65	7940	-22.42	20240102	5420	13.65	20240229	21550	-71.42	20230607	5420	13.65	20240229	2.09	N	092040	500	273 억	3249817	N	N	1362	N	00	N
134	20240307	120621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6180	-110	5	-1.75	1446360400	231932	47.53	6330	6370	6120	8170	4410	6290	6236.14	5.94	-8290	6723	6506	6133	5916	5543	6615	6025	274	1880	500	4270	10	1	54707287	3381	-5.70	1.97	12	0.42	-1085.00	3144.00	9988	20230607	-38.13	5420	20240229	14.02	7940	-22.17	20240102	5420	14.02	20240229	21550	-71.32	20230607	5420	14.02	20240229	2.09	N	092040	500	273 억	3249817	N	N	1362	N	00	N
135	20240307	110626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6220	-70	5	-1.11	1101197750	175970	36.06	6330	6370	6140	8170	4410	6290	6257.87	5.94	-8805	6723	6506	6133	5916	5543	6615	6025	274	1880	500	4270	10	1	54707287	3403	-5.73	1.98	12	0.32	-1085.00	3144.00	9988	20230607	-37.73	5420	20240229	14.76	7940	-21.66	20240102	5420	14.76	20240229	21550	-71.14	20230607	5420	14.76	20240229	2.09	N	092040	500	273 억	3249817	N	N	1362	N	00	N
136	20240307	100622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6240	-50	5	-0.79	850553250	135700	27.81	6330	6370	6140	8170	4410	6290	6267.89	5.94	-12181	6723	6506	6133	5916	5543	6615	6025	274	1880	500	4270	10	1	54707287	3414	-5.75	1.98	12	0.25	-1085.00	3144.00	9988	20230607	-37.53	5420	20240229	15.13	7940	-21.41	20240102	5420	15.13	20240229	21550	-71.04	20230607	5420	15.13	20240229	2.09	N	092040	500	273 억	3249817	N	N	1362	N	00	N
137	20240307	090623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6270	-20	5	-0.32	122765390	19538	4.00	6330	6330	6250	8170	4410	6290	6283.42	5.94	-3087	6723	6506	6133	5916	5543	6615	6025	274	1880	500	4270	10	1	54707287	3430	-5.78	1.99	12	0.04	-1085.00	3144.00	9988	20230607	-37.22	5420	20240229	15.68	7940	-21.03	20240102	5420	15.68	20240229	21550	-70.90	20230607	5420	15.68	20240229	2.09	N	092040	500	273 억	3249817	N	N	1362	N	00	N
138	20240306	160620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6290	380	2	6.43	2981945380	486551	68.29	5910	6350	5760	7680	4140	5910	6128.77	5.81	68574	6310	6110	5890	5690	5470	6210	5790	274	1770	500	4010	10	1	54707287	3441	-5.80	2.00	12	0.89	-1085.00	3144.00	9988	20230607	-37.02	5420	20240229	16.05	7940	-20.78	20240102	5420	16.05	20240229	21550	-70.81	20230607	5420	16.05	20240229	2.07	N	092040	500	273 억	3180847	N	N	1362	N	00	N
139	20240306	150620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6260	350	2	5.92	2288424770	376545	52.85	5910	6300	5760	7680	4140	5910	6077.48	5.81	35817	6310	6110	5890	5690	5470	6210	5790	274	1770	500	4010	10	1	54707287	3425	-5.77	1.99	12	0.69	-1085.00	3144.00	9988	20230607	-37.32	5420	20240229	15.50	7940	-21.16	20240102	5420	15.50	20240229	21550	-70.95	20230607	5420	15.50	20240229	2.07	N	092040	500	273 억	3180847	N	N	530	N	00	N
140	20240306	140622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	120	2	2.03	1238456670	206591	28.99	5910	6090	5760	7680	4140	5910	5994.78	5.81	-20842	6310	6110	5890	5690	5470	6210	5790	274	1770	500	4010	10	1	54707287	3299	-5.56	1.92	12	0.38	-1085.00	3144.00	9988	20230607	-39.63	5420	20240229	11.25	7940	-24.06	20240102	5420	11.25	20240229	21550	-72.02	20230607	5420	11.25	20240229	2.07	N	092040	500	273 억	3180847	N	N	530	N	00	N
141	20240306	130623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	110	2	1.86	956357970	159645	22.41	5910	6090	5760	7680	4140	5910	5990.59	5.81	-24651	6310	6110	5890	5690	5470	6210	5790	274	1770	500	4010	10	1	54707287	3293	-5.55	1.91	12	0.29	-1085.00	3144.00	9988	20230607	-39.73	5420	20240229	11.07	7940	-24.18	20240102	5420	11.07	20240229	21550	-72.06	20230607	5420	11.07	20240229	2.07	N	092040	500	273 억	3180847	N	N	530	N	00	N
142	20240306	120622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6040	130	2	2.20	838102290	140021	19.65	5910	6090	5760	7680	4140	5910	5985.61	5.81	-24093	6310	6110	5890	5690	5470	6210	5790	274	1770	500	4010	10	1	54707287	3304	-5.57	1.92	12	0.26	-1085.00	3144.00	9988	20230607	-39.53	5420	20240229	11.44	7940	-23.93	20240102	5420	11.44	20240229	21550	-71.97	20230607	5420	11.44	20240229	2.07	N	092040	500	273 억	3180847	N	N	530	N	00	N
143	20240306	110620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6030	120	2	2.03	647602150	108357	15.21	5910	6090	5760	7680	4140	5910	5976.63	5.81	-21321	6310	6110	5890	5690	5470	6210	5790	274	1770	500	4010	10	1	54707287	3299	-5.56	1.92	12	0.20	-1085.00	3144.00	9988	20230607	-39.63	5420	20240229	11.25	7940	-24.06	20240102	5420	11.25	20240229	21550	-72.02	20230607	5420	11.25	20240229	2.07	N	092040	500	273 억	3180847	N	N	530	N	00	N
144	20240306	100609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6020	110	2	1.86	392902810	66240	9.30	5910	6030	5760	7680	4140	5910	5931.54	5.81	-21423	6310	6110	5890	5690	5470	6210	5790	274	1770	500	4010	10	1	54707287	3293	-5.55	1.91	12	0.12	-1085.00	3144.00	9988	20230607	-39.73	5420	20240229	11.07	7940	-24.18	20240102	5420	11.07	20240229	21550	-72.06	20230607	5420	11.07	20240229	2.07	N	092040	500	273 억	3180847	N	N	530	N	00	N
145	20240306	090620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	-60	5	-1.02	78545390	13457	1.89	5910	5910	5760	7680	4140	5910	5836.13	5.81	-9830	6310	6110	5890	5690	5470	6210	5790	274	1770	500	4010	10	1	54707287	3200	-5.39	1.86	12	0.02	-1085.00	3144.00	9988	20230607	-41.43	5420	20240229	7.93	7940	-26.32	20240102	5420	7.93	20240229	21550	-72.85	20230607	5420	7.93	20240229	2.07	N	092040	500	273 억	3180847	N	N	530	N	00	N
146	20240305	160615	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	200	2	3.50	4186096300	708978	147.42	5670	6090	5670	7420	4000	5710	5904.41	5.54	99508	6116	5912	5676	5472	5236	6015	5575	274	1710	500	3880	10	1	54707287	3233	-5.45	1.88	12	1.30	-1085.00	3144.00	9988	20230607	-40.83	5420	20240229	9.04	7940	-25.57	20240102	5420	9.04	20240229	21550	-72.58	20230607	5420	9.04	20240229	1.94	N	092040	500	273 억	3029407	N	N	529	N	00	N
147	20240305	150617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	140	2	2.45	3888924490	658147	136.85	5670	6090	5670	7420	4000	5710	5908.90	5.54	71287	6116	5912	5676	5472	5236	6015	5575	274	1710	500	3880	10	1	54707287	3200	-5.39	1.86	12	1.20	-1085.00	3144.00	9988	20230607	-41.43	5420	20240229	7.93	7940	-26.32	20240102	5420	7.93	20240229	21550	-72.85	20230607	5420	7.93	20240229	1.94	N	092040	500	273 억	3029407	N	N	78	N	00	N
148	20240305	140610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5930	220	2	3.85	3184734080	538630	112.00	5670	6090	5670	7420	4000	5710	5912.66	5.54	62841	6116	5912	5676	5472	5236	6015	5575	274	1710	500	3880	10	1	54707287	3244	-5.47	1.89	12	0.98	-1085.00	3144.00	9988	20230607	-40.63	5420	20240229	9.41	7940	-25.31	20240102	5420	9.41	20240229	21550	-72.48	20230607	5420	9.41	20240229	1.94	N	092040	500	273 억	3029407	N	N	78	N	00	N
149	20240305	130614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6050	340	2	5.95	2938211370	497337	103.41	5670	6090	5670	7420	4000	5710	5907.89	5.54	60844	6116	5912	5676	5472	5236	6015	5575	274	1710	500	3880	10	1	54707287	3310	-5.58	1.92	12	0.91	-1085.00	3144.00	9988	20230607	-39.43	5420	20240229	11.62	7940	-23.80	20240102	5420	11.62	20240229	21550	-71.93	20230607	5420	11.62	20240229	1.94	N	092040	500	273 억	3029407	N	N	78	N	00	N
150	20240305	120611	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5930	220	2	3.85	2452492300	416925	86.69	5670	6050	5670	7420	4000	5710	5882.33	5.54	45591	6116	5912	5676	5472	5236	6015	5575	274	1710	500	3880	10	1	54707287	3244	-5.47	1.89	12	0.76	-1085.00	3144.00	9988	20230607	-40.63	5420	20240229	9.41	7940	-25.31	20240102	5420	9.41	20240229	21550	-72.48	20230607	5420	9.41	20240229	1.94	N	092040	500	273 억	3029407	N	N	78	N	00	N
151	20240305	110612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6000	290	2	5.08	1783079720	304614	63.34	5670	6020	5670	7420	4000	5710	5853.57	5.54	36087	6116	5912	5676	5472	5236	6015	5575	274	1710	500	3880	10	1	54707287	3282	-5.53	1.91	12	0.56	-1085.00	3144.00	9988	20230607	-39.93	5420	20240229	10.70	7940	-24.43	20240102	5420	10.70	20240229	21550	-72.16	20230607	5420	10.70	20240229	1.94	N	092040	500	273 억	3029407	N	N	78	N	00	N
152	20240305	100609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	170	2	2.98	875210050	151219	31.44	5670	5920	5670	7420	4000	5710	5787.70	5.54	25159	6116	5912	5676	5472	5236	6015	5575	274	1710	500	3880	10	1	54707287	3217	-5.42	1.87	12	0.28	-1085.00	3144.00	9988	20230607	-41.13	5420	20240229	8.49	7940	-25.94	20240102	5420	8.49	20240229	21550	-72.71	20230607	5420	8.49	20240229	1.94	N	092040	500	273 억	3029407	N	N	78	N	00	N
153	20240305	090610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5800	90	2	1.58	184769400	32266	6.71	5670	5830	5670	7420	4000	5710	5726.44	5.54	8284	6116	5912	5676	5472	5236	6015	5575	274	1710	500	3880	10	1	54707287	3173	-5.35	1.84	12	0.06	-1085.00	3144.00	9988	20230607	-41.93	5420	20240229	7.01	7940	-26.95	20240102	5420	7.01	20240229	21550	-73.09	20230607	5420	7.01	20240229	1.94	N	092040	500	273 억	3029407	N	N	78	N	00	N
154	20240304	160612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	170	2	3.07	2670359100	477952	69.71	5540	5880	5440	7200	3880	5540	5585.82	5.53	612	5980	5760	5590	5370	5200	5675	5285	274	1660	500	3760	10	1	54707287	3124	-5.26	1.82	12	0.87	-1085.00	3144.00	9988	20230607	-42.83	5420	20240229	5.35	7940	-28.09	20240102	5420	5.35	20240229	21550	-73.50	20230607	5420	5.35	20240229	1.79	N	092040	500	273 억	3023339	N	N	78	N	00	N
155	20240304	150607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	210	2	3.79	2396285010	430169	62.74	5540	5880	5440	7200	3880	5540	5570.57	5.53	4668	5980	5760	5590	5370	5200	5675	5285	274	1660	500	3760	10	1	54707287	3146	-5.30	1.83	12	0.79	-1085.00	3144.00	9988	20230607	-42.43	5420	20240229	6.09	7940	-27.58	20240102	5420	6.09	20240229	21550	-73.32	20230607	5420	6.09	20240229	1.79	N	092040	500	273 억	3023339	N	N	177	N	00	N
156	20240304	140536	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-30	5	-0.54	1629876360	296117	43.19	5540	5590	5440	7200	3880	5540	5504.16	5.53	11590	5980	5760	5590	5370	5200	5675	5285	274	1660	500	3760	10	1	54707287	3014	-5.08	1.75	12	0.54	-1085.00	3144.00	9988	20230607	-44.83	5420	20240229	1.66	7940	-30.60	20240102	5420	1.66	20240229	21550	-74.43	20230607	5420	1.66	20240229	1.79	N	092040	500	273 억	3023339	N	N	177	N	00	N
157	20240304	130604	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	-60	5	-1.08	1371567760	249220	36.35	5540	5590	5440	7200	3880	5540	5503.44	5.53	-6093	5980	5760	5590	5370	5200	5675	5285	274	1660	500	3760	10	1	54707287	2998	-5.05	1.74	12	0.46	-1085.00	3144.00	9988	20230607	-45.13	5420	20240229	1.11	7940	-30.98	20240102	5420	1.11	20240229	21550	-74.57	20230607	5420	1.11	20240229	1.79	N	092040	500	273 억	3023339	N	N	177	N	00	N
158	20240304	120541	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-90	5	-1.62	1160861030	210613	30.72	5540	5590	5450	7200	3880	5540	5511.82	5.53	-9886	5980	5760	5590	5370	5200	5675	5285	274	1660	500	3760	10	1	54707287	2982	-5.02	1.73	12	0.38	-1085.00	3144.00	9988	20230607	-45.43	5420	20240229	0.55	7940	-31.36	20240102	5420	0.55	20240229	21550	-74.71	20230607	5420	0.55	20240229	1.79	N	092040	500	273 억	3023339	N	N	177	N	00	N
159	20240304	110559	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	-30	5	-0.54	911216950	165014	24.07	5540	5590	5460	7200	3880	5540	5522.06	5.53	-4211	5980	5760	5590	5370	5200	5675	5285	274	1660	500	3760	10	1	54707287	3014	-5.08	1.75	12	0.30	-1085.00	3144.00	9988	20230607	-44.83	5420	20240229	1.66	7940	-30.60	20240102	5420	1.66	20240229	21550	-74.43	20230607	5420	1.66	20240229	1.79	N	092040	500	273 억	3023339	N	N	177	N	00	N
160	20240304	100600	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-10	5	-0.18	694685090	125703	18.33	5540	5590	5460	7200	3880	5540	5526.40	5.53	-2670	5980	5760	5590	5370	5200	5675	5285	274	1660	500	3760	10	1	54707287	3025	-5.10	1.76	12	0.23	-1085.00	3144.00	9988	20230607	-44.63	5420	20240229	2.03	7940	-30.35	20240102	5420	2.03	20240229	21550	-74.34	20230607	5420	2.03	20240229	1.79	N	092040	500	273 억	3023339	N	N	177	N	00	N
161	20240304	090601	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	20	2	0.36	119111330	21521	3.14	5540	5560	5490	7200	3880	5540	5534.66	5.53	4006	5980	5760	5590	5370	5200	5675	5285	274	1660	500	3760	10	1	54707287	3042	-5.12	1.77	12	0.04	-1085.00	3144.00	9988	20230607	-44.33	5420	20240229	2.58	7940	-29.97	20240102	5420	2.58	20240229	21550	-74.20	20230607	5420	2.58	20240229	1.79	N	092040	500	273 억	3023339	N	N	177	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History