KissMeData/260970/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	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27900	-200	5	-0.71	2294647650	82415	58.19	28050	28100	27700	36500	19700	28100	27842.41	1.51	0	-2281	28666	28382	28116	27832	27566	28250	27700	20	8400	500	20230	50	1	4059420	1133	9.54	1.28	12	2.03	2925.00	21830.00	29100	20240325	-4.12	12690	20231004	119.86	29100	-4.12	20240325	16040	73.94	20240201	29100	-4.12	20240325	12690	119.86	20231004	3.74	N	260970	500	20 억		61202	N	N	0	N	00	N
3	20240329	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28000	-100	5	-0.36	2219304900	79715	56.28	28050	28100	27700	36500	19700	28100	27840.49	1.51	0	-2247	28666	28382	28116	27832	27566	28250	27700	20	8400	500	20230	50	1	4059420	1137	9.57	1.28	12	1.96	2925.00	21830.00	29100	20240325	-3.78	12690	20231004	120.65	29100	-3.78	20240325	16040	74.56	20240201	29100	-3.78	20240325	12690	120.65	20231004	3.74	N	260970	500	20 억		61202	N	N	0	N	00	N
4	20240329	141025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27750	-350	5	-1.25	1793955600	64431	45.49	28050	28100	27750	36500	19700	28100	27843.05	1.51	0	-5259	28666	28382	28116	27832	27566	28250	27700	20	8400	500	20230	50	1	4059420	1126	9.49	1.27	12	1.59	2925.00	21830.00	29100	20240325	-4.64	12690	20231004	118.68	29100	-4.64	20240325	16040	73.00	20240201	29100	-4.64	20240325	12690	118.68	20231004	3.74	N	260970	500	20 억		61202	N	N	0	N	00	N
5	20240329	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27800	-300	5	-1.07	1595279200	57273	40.44	28050	28100	27750	36500	19700	28100	27853.95	1.51	0	-5259	28666	28382	28116	27832	27566	28250	27700	20	8400	500	20230	50	1	4059420	1129	9.50	1.27	12	1.41	2925.00	21830.00	29100	20240325	-4.47	12690	20231004	119.07	29100	-4.47	20240325	16040	73.32	20240201	29100	-4.47	20240325	12690	119.07	20231004	3.74	N	260970	500	20 억		61202	N	N	0	N	00	N
6	20240329	121020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27800	-300	5	-1.07	1459144250	52377	36.98	28050	28100	27750	36500	19700	28100	27858.49	1.51	0	-5179	28666	28382	28116	27832	27566	28250	27700	20	8400	500	20230	50	1	4059420	1129	9.50	1.27	12	1.29	2925.00	21830.00	29100	20240325	-4.47	12690	20231004	119.07	29100	-4.47	20240325	16040	73.32	20240201	29100	-4.47	20240325	12690	119.07	20231004	3.74	N	260970	500	20 억		61202	N	N	0	N	00	N
7	20240329	111008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27850	-250	5	-0.89	1248519350	44798	31.63	28050	28100	27750	36500	19700	28100	27869.98	1.51	0	-3969	28666	28382	28116	27832	27566	28250	27700	20	8400	500	20230	50	1	4059420	1131	9.52	1.28	12	1.10	2925.00	21830.00	29100	20240325	-4.30	12690	20231004	119.46	29100	-4.30	20240325	16040	73.63	20240201	29100	-4.30	20240325	12690	119.46	20231004	3.74	N	260970	500	20 억		61202	N	N	0	N	00	N
8	20240329	101009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27750	-350	5	-1.25	941783450	33771	23.84	28050	28100	27750	36500	19700	28100	27887.34	1.51	0	-3324	28666	28382	28116	27832	27566	28250	27700	20	8400	500	20230	50	1	4059420	1126	9.49	1.27	12	0.83	2925.00	21830.00	29100	20240325	-4.64	12690	20231004	118.68	29100	-4.64	20240325	16040	73.00	20240201	29100	-4.64	20240325	12690	118.68	20231004	3.74	N	260970	500	20 억		61202	N	N	0	N	00	N
9	20240329	091009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	27800	-300	5	-1.07	275140250	9847	6.95	28050	28100	27800	36500	19700	28100	27941.53	1.51	0	-2287	28666	28382	28116	27832	27566	28250	27700	20	8400	500	20230	50	1	4059420	1129	9.50	1.27	12	0.24	2925.00	21830.00	29100	20240325	-4.47	12690	20231004	119.07	29100	-4.47	20240325	16040	73.32	20240201	29100	-4.47	20240325	12690	119.07	20231004	3.74	N	260970	500	20 억		61202	N	N	0	N	00	N
10	20240328	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28100	100	2	0.36	3873614350	137853	112.45	28200	28400	27850	36400	19600	28000	28107.43	1.94	0	-15980	28600	28300	28100	27800	27600	28200	27700	20	8400	500	20160	50	1	4059420	1141	9.61	1.29	12	3.40	2925.00	21830.00	29100	20240325	-3.44	12690	20231004	121.43	29100	-3.44	20240325	16040	75.19	20240201	29100	-3.44	20240325	12690	121.43	20231004	3.69	N	260970	500	20 억		78950	N	N	0	N	00	N
11	20240328	151015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28000	0	3	0.00	3566373800	126868	103.49	28200	28400	27850	36400	19600	28000	28120.41	1.94	0	-15584	28600	28300	28100	27800	27600	28200	27700	20	8400	500	20160	50	1	4059420	1137	9.57	1.28	12	3.13	2925.00	21830.00	29100	20240325	-3.78	12690	20231004	120.65	29100	-3.78	20240325	16040	74.56	20240201	29100	-3.78	20240325	12690	120.65	20231004	3.69	N	260970	500	20 억		78950	N	N	0	N	00	N
12	20240328	141003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28100	100	2	0.36	3296098400	117226	95.62	28200	28400	27850	36400	19600	28000	28128.45	1.94	0	-14574	28600	28300	28100	27800	27600	28200	27700	20	8400	500	20160	50	1	4059420	1141	9.61	1.29	12	2.89	2925.00	21830.00	29100	20240325	-3.44	12690	20231004	121.43	29100	-3.44	20240325	16040	75.19	20240201	29100	-3.44	20240325	12690	121.43	20231004	3.69	N	260970	500	20 억		78950	N	N	0	N	00	N
13	20240328	131003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28000	0	3	0.00	3057405000	108715	88.68	28200	28400	27850	36400	19600	28000	28135.62	1.94	0	-13281	28600	28300	28100	27800	27600	28200	27700	20	8400	500	20160	50	1	4059420	1137	9.57	1.28	12	2.68	2925.00	21830.00	29100	20240325	-3.78	12690	20231004	120.65	29100	-3.78	20240325	16040	74.56	20240201	29100	-3.78	20240325	12690	120.65	20231004	3.69	N	260970	500	20 억		78950	N	N	0	N	00	N
14	20240328	121007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28050	50	2	0.18	2806193450	99745	81.36	28200	28400	27850	36400	19600	28000	28148.61	1.94	0	-10205	28600	28300	28100	27800	27600	28200	27700	20	8400	500	20160	50	1	4059420	1139	9.59	1.28	12	2.46	2925.00	21830.00	29100	20240325	-3.61	12690	20231004	121.04	29100	-3.61	20240325	16040	74.88	20240201	29100	-3.61	20240325	12690	121.04	20231004	3.69	N	260970	500	20 억		78950	N	N	0	N	00	N
15	20240328	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28000	0	3	0.00	2591700250	92091	75.12	28200	28400	27850	36400	19600	28000	28160.26	1.94	0	-9322	28600	28300	28100	27800	27600	28200	27700	20	8400	500	20160	50	1	4059420	1137	9.57	1.28	12	2.27	2925.00	21830.00	29100	20240325	-3.78	12690	20231004	120.65	29100	-3.78	20240325	16040	74.56	20240201	29100	-3.78	20240325	12690	120.65	20231004	3.69	N	260970	500	20 억		78950	N	N	0	N	00	N
16	20240328	101024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28000	0	3	0.00	2157282350	76547	62.44	28200	28400	28000	36400	19600	28000	28209.94	1.94	0	-8068	28600	28300	28100	27800	27600	28200	27700	20	8400	500	20160	50	1	4059420	1137	9.57	1.28	12	1.89	2925.00	21830.00	29100	20240325	-3.78	12690	20231004	120.65	29100	-3.78	20240325	16040	74.56	20240201	29100	-3.78	20240325	12690	120.65	20231004	3.69	N	260970	500	20 억		78950	N	N	0	N	00	N
17	20240328	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28150	150	2	0.54	1147225400	40724	33.22	28200	28400	28050	36400	19600	28000	28226.49	1.94	0	-5639	28600	28300	28100	27800	27600	28200	27700	20	8400	500	20160	50	1	4059420	1143	9.62	1.29	12	1.00	2925.00	21830.00	29100	20240325	-3.26	12690	20231004	121.83	29100	-3.26	20240325	16040	75.50	20240201	29100	-3.26	20240325	12690	121.83	20231004	3.69	N	260970	500	20 억		78950	N	N	0	N	00	N
18	20240327	161018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28000	-300	5	-1.06	3410951200	121488	75.34	28400	28400	27900	36750	19850	28300	28076.63	2.22	0	-11033	28933	28616	28383	28066	27833	28500	27950	20	8450	500	20370	50	1	4059420	1137	9.57	1.28	12	2.99	2925.00	21830.00	29100	20240325	-3.78	12690	20231004	120.65	29100	-3.78	20240325	16040	74.56	20240201	29100	-3.78	20240325	12690	120.65	20231004	4.17	N	260970	500	20 억		89961	N	N	0	N	00	N
19	20240327	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28050	-250	5	-0.88	3327522500	118511	73.50	28400	28400	27900	36750	19850	28300	28077.75	2.22	0	-11028	28933	28616	28383	28066	27833	28500	27950	20	8450	500	20370	50	1	4059420	1139	9.59	1.28	12	2.92	2925.00	21830.00	29100	20240325	-3.61	12690	20231004	121.04	29100	-3.61	20240325	16040	74.88	20240201	29100	-3.61	20240325	12690	121.04	20231004	4.17	N	260970	500	20 억		89961	N	N	0	N	00	N
20	20240327	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28000	-300	5	-1.06	3190991150	113640	70.47	28400	28400	27900	36750	19850	28300	28079.82	2.22	0	-11089	28933	28616	28383	28066	27833	28500	27950	20	8450	500	20370	50	1	4059420	1137	9.57	1.28	12	2.80	2925.00	21830.00	29100	20240325	-3.78	12690	20231004	120.65	29100	-3.78	20240325	16040	74.56	20240201	29100	-3.78	20240325	12690	120.65	20231004	4.17	N	260970	500	20 억		89961	N	N	0	N	00	N
21	20240327	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28000	-300	5	-1.06	2748511100	97833	60.67	28400	28400	27900	36750	19850	28300	28093.91	2.22	0	-12334	28933	28616	28383	28066	27833	28500	27950	20	8450	500	20370	50	1	4059420	1137	9.57	1.28	12	2.41	2925.00	21830.00	29100	20240325	-3.78	12690	20231004	120.65	29100	-3.78	20240325	16040	74.56	20240201	29100	-3.78	20240325	12690	120.65	20231004	4.17	N	260970	500	20 억		89961	N	N	0	N	00	N
22	20240327	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28000	-300	5	-1.06	2072589750	73696	45.70	28400	28400	28000	36750	19850	28300	28123.50	2.22	0	-10749	28933	28616	28383	28066	27833	28500	27950	20	8450	500	20370	50	1	4059420	1137	9.57	1.28	12	1.82	2925.00	21830.00	29100	20240325	-3.78	12690	20231004	120.65	29100	-3.78	20240325	16040	74.56	20240201	29100	-3.78	20240325	12690	120.65	20231004	4.17	N	260970	500	20 억		89961	N	N	0	N	00	N
23	20240327	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28050	-250	5	-0.88	1509764250	53608	33.25	28400	28400	28050	36750	19850	28300	28163.04	2.22	0	-10670	28933	28616	28383	28066	27833	28500	27950	20	8450	500	20370	50	1	4059420	1139	9.59	1.28	12	1.32	2925.00	21830.00	29100	20240325	-3.61	12690	20231004	121.04	29100	-3.61	20240325	16040	74.88	20240201	29100	-3.61	20240325	12690	121.04	20231004	4.17	N	260970	500	20 억		89961	N	N	0	N	00	N
24	20240327	101015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28150	-150	5	-0.53	1160230850	41168	25.53	28400	28400	28050	36750	19850	28300	28182.83	2.22	0	-8948	28933	28616	28383	28066	27833	28500	27950	20	8450	500	20370	50	1	4059420	1143	9.62	1.29	12	1.01	2925.00	21830.00	29100	20240325	-3.26	12690	20231004	121.83	29100	-3.26	20240325	16040	75.50	20240201	29100	-3.26	20240325	12690	121.83	20231004	4.17	N	260970	500	20 억		89961	N	N	0	N	00	N
25	20240327	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28300	0	3	0.00	211518750	7475	4.64	28400	28400	28250	36750	19850	28300	28296.82	2.22	0	-283	28933	28616	28383	28066	27833	28500	27950	20	8450	500	20370	50	1	4059420	1149	9.68	1.30	12	0.18	2925.00	21830.00	29100	20240325	-2.75	12690	20231004	123.01	29100	-2.75	20240325	16040	76.43	20240201	29100	-2.75	20240325	12690	123.01	20231004	4.17	N	260970	500	20 억		89961	N	N	0	N	00	N
26	20240326	160913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28300	100	2	0.35	4482016650	158403	23.09	28450	28700	28150	36650	19750	28200	28295.06	2.10	0	4583	29500	28850	28450	27800	27400	28650	27600	20	8450	500	20300	50	1	4059420	1149	9.68	1.30	12	3.90	2925.00	21830.00	29100	20240325	-2.75	12690	20231004	123.01	29100	-2.75	20240325	16040	76.43	20240201	29100	-2.75	20240325	12690	123.01	20231004	3.07	N	260970	500	20 억		85345	N	N	0	N	00	N
27	20240326	151006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28250	50	2	0.18	4287654950	151535	22.09	28450	28700	28150	36650	19750	28200	28294.86	2.10	0	4702	29500	28850	28450	27800	27400	28650	27600	20	8450	500	20300	50	1	4059420	1147	9.66	1.29	12	3.73	2925.00	21830.00	29100	20240325	-2.92	12690	20231004	122.62	29100	-2.92	20240325	16040	76.12	20240201	29100	-2.92	20240325	12690	122.62	20231004	3.07	N	260970	500	20 억		85345	N	N	0	N	00	N
28	20240326	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28250	50	2	0.18	3725345250	131629	19.19	28450	28700	28150	36650	19750	28200	28301.91	2.10	0	4595	29500	28850	28450	27800	27400	28650	27600	20	8450	500	20300	50	1	4059420	1147	9.66	1.29	12	3.24	2925.00	21830.00	29100	20240325	-2.92	12690	20231004	122.62	29100	-2.92	20240325	16040	76.12	20240201	29100	-2.92	20240325	12690	122.62	20231004	3.07	N	260970	500	20 억		85345	N	N	0	N	00	N
29	20240326	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28200	0	3	0.00	3304780350	116736	17.02	28450	28700	28150	36650	19750	28200	28309.93	2.10	0	4361	29500	28850	28450	27800	27400	28650	27600	20	8450	500	20300	50	1	4059420	1145	9.64	1.29	12	2.88	2925.00	21830.00	29100	20240325	-3.09	12690	20231004	122.22	29100	-3.09	20240325	16040	75.81	20240201	29100	-3.09	20240325	12690	122.22	20231004	3.07	N	260970	500	20 억		85345	N	N	0	N	00	N
30	20240326	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28300	100	2	0.35	2951103250	104218	15.19	28450	28700	28150	36650	19750	28200	28316.72	2.10	0	5317	29500	28850	28450	27800	27400	28650	27600	20	8450	500	20300	50	1	4059420	1149	9.68	1.30	12	2.57	2925.00	21830.00	29100	20240325	-2.75	12690	20231004	123.01	29100	-2.75	20240325	16040	76.43	20240201	29100	-2.75	20240325	12690	123.01	20231004	3.07	N	260970	500	20 억		85345	N	N	0	N	00	N
31	20240326	110956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28250	50	2	0.18	2668940700	94240	13.74	28450	28700	28150	36650	19750	28200	28320.77	2.10	0	3297	29500	28850	28450	27800	27400	28650	27600	20	8450	500	20300	50	1	4059420	1147	9.66	1.29	12	2.32	2925.00	21830.00	29100	20240325	-2.92	12690	20231004	122.62	29100	-2.92	20240325	16040	76.12	20240201	29100	-2.92	20240325	12690	122.62	20231004	3.07	N	260970	500	20 억		85345	N	N	0	N	00	N
32	20240326	101009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28150	-50	5	-0.18	2097649650	74024	10.79	28450	28700	28150	36650	19750	28200	28337.56	2.10	0	-525	29500	28850	28450	27800	27400	28650	27600	20	8450	500	20300	50	1	4059420	1143	9.62	1.29	12	1.82	2925.00	21830.00	29100	20240325	-3.26	12690	20231004	121.83	29100	-3.26	20240325	16040	75.50	20240201	29100	-3.26	20240325	12690	121.83	20231004	3.07	N	260970	500	20 억		85345	N	N	0	N	00	N
33	20240326	091008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	28350	150	2	0.53	947089600	33342	4.86	28450	28700	28150	36650	19750	28200	28405.75	2.10	0	-1063	29500	28850	28450	27800	27400	28650	27600	20	8450	500	20300	50	1	4059420	1151	9.69	1.30	12	0.82	2925.00	21830.00	29100	20240325	-2.58	12690	20231004	123.40	29100	-2.58	20240325	16040	76.75	20240201	29100	-2.58	20240325	12690	123.40	20231004	3.07	N	260970	500	20 억		85345	N	N	0	N	00	N
34	20240325	161040	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	28200	650	2	2.36	19288222650	673087	98.80	28900	29100	28050	35800	19300	27550	28659.80	2.27	0	-40047	30683	29116	26833	25266	22983	29900	26050	20	8250	500	19830	50	1	4059420	1145	9.64	1.29	12	16.58	2925.00	21830.00	29100	20240325	-3.09	12690	20231004	122.22	29100	-3.09	20240325	16040	75.81	20240201	29100	-3.09	20240325	12690	122.22	20231004	3.06	N	260970	500	20 억		92012	N	N	0	N	00	N
35	20240325	151043	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	28050	500	2	1.81	18743013950	653741	95.96	28900	29100	28050	35800	19300	27550	28670.40	2.27	0	-35588	30683	29116	26833	25266	22983	29900	26050	20	8250	500	19830	50	1	4059420	1139	9.59	1.28	12	16.10	2925.00	21830.00	29100	20240325	-3.61	12690	20231004	121.04	29100	-3.61	20240325	16040	74.88	20240201	29100	-3.61	20240325	12690	121.04	20231004	3.06	N	260970	500	20 억		92012	N	N	0	N	00	N
36	20240325	141041	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	28500	950	2	3.45	16290809600	566965	83.23	28900	29100	28200	35800	19300	27550	28733.36	2.27	0	-40832	30683	29116	26833	25266	22983	29900	26050	20	8250	500	19830	50	1	4059420	1157	9.74	1.31	12	13.97	2925.00	21830.00	29100	20240325	-2.06	12690	20231004	124.59	29100	-2.06	20240325	16040	77.68	20240201	29100	-2.06	20240325	12690	124.59	20231004	3.06	N	260970	500	20 억		92012	N	N	0	N	00	N
37	20240325	131040	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	28700	1150	2	4.17	15423006450	536576	78.77	28900	29100	28200	35800	19300	27550	28743.38	2.27	0	-42591	30683	29116	26833	25266	22983	29900	26050	20	8250	500	19830	50	1	4059420	1165	9.81	1.31	12	13.22	2925.00	21830.00	29100	20240325	-1.37	12690	20231004	126.16	29100	-1.37	20240325	16040	78.93	20240201	29100	-1.37	20240325	12690	126.16	20231004	3.06	N	260970	500	20 억		92012	N	N	0	N	00	N
38	20240325	121044	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	28700	1150	2	4.17	14875393750	517479	75.96	28900	29100	28200	35800	19300	27550	28745.89	2.27	0	-44628	30683	29116	26833	25266	22983	29900	26050	20	8250	500	19830	50	1	4059420	1165	9.81	1.31	12	12.75	2925.00	21830.00	29100	20240325	-1.37	12690	20231004	126.16	29100	-1.37	20240325	16040	78.93	20240201	29100	-1.37	20240325	12690	126.16	20231004	3.06	N	260970	500	20 억		92012	N	N	0	N	00	N
39	20240325	111042	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	28800	1250	2	4.54	13145836300	457489	67.16	28900	29100	28200	35800	19300	27550	28734.76	2.27	0	-42685	30683	29116	26833	25266	22983	29900	26050	20	8250	500	19830	50	1	4059420	1169	9.85	1.32	12	11.27	2925.00	21830.00	29100	20240325	-1.03	12690	20231004	126.95	29100	-1.03	20240325	16040	79.55	20240201	29100	-1.03	20240325	12690	126.95	20231004	3.06	N	260970	500	20 억		92012	N	N	0	N	00	N
40	20240325	101042	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	28800	1250	2	4.54	10723934550	373651	54.85	28900	28900	28200	35800	19300	27550	28700.40	2.27	0	-42718	30683	29116	26833	25266	22983	29900	26050	20	8250	500	19830	50	1	4059420	1169	9.85	1.32	12	9.20	2925.00	21830.00	28900	20240325	-0.35	12690	20231004	126.95	28900	-0.35	20240325	16040	79.55	20240201	28900	-0.35	20240325	12690	126.95	20231004	3.06	N	260970	500	20 억		92012	N	N	0	N	00	N
41	20240325	091045	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	28650	1100	2	3.99	6238402850	216488	31.78	28900	28900	28550	35800	19300	27550	28816.39	2.27	0	-40727	30683	29116	26833	25266	22983	29900	26050	20	8250	500	19830	50	1	4059420	1163	9.79	1.31	12	5.33	2925.00	21830.00	28900	20240325	-0.87	12690	20231004	125.77	28900	-0.87	20240325	16040	78.62	20240201	28900	-0.87	20240325	12690	125.77	20231004	3.06	N	260970	500	20 억		92012	N	N	0	N	00	N
42	20240322	161044	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	27550	3000	2	12.22	18660589200	679516	697.13	24550	28400	24550	31900	17200	24550	27461.23	1.07	0	67524	25983	25266	24483	23766	22983	24875	23375	20	7350	500	17670	50	1	4059420	1118	9.42	1.26	12	16.74	2925.00	21830.00	28400	20240322	-2.99	12690	20231004	117.10	28400	-2.99	20240322	16040	71.76	20240201	28400	-2.99	20240322	12690	117.10	20231004	2.91	N	260970	500	20 억		43365	N	N	0	N	00	N
43	20240322	151046	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	27750	3200	2	13.03	18006115150	655857	672.86	24550	28400	24550	31900	17200	24550	27454.61	1.07	0	64685	25983	25266	24483	23766	22983	24875	23375	20	7350	500	17670	50	1	4059420	1126	9.49	1.27	12	16.16	2925.00	21830.00	28400	20240322	-2.29	12690	20231004	118.68	28400	-2.29	20240322	16040	73.00	20240201	28400	-2.29	20240322	12690	118.68	20231004	2.91	N	260970	500	20 억		43365	N	N	0	N	00	N
44	20240322	141033	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	27800	3250	2	13.24	15864555800	579308	594.33	24550	28150	24550	31900	17200	24550	27385.66	1.07	0	62743	25983	25266	24483	23766	22983	24875	23375	20	7350	500	17670	50	1	4059420	1129	9.50	1.27	12	14.27	2925.00	21830.00	28150	20240322	-1.24	12690	20231004	119.07	28150	-1.24	20240322	16040	73.32	20240201	28150	-1.24	20240322	12690	119.07	20231004	2.91	N	260970	500	20 억		43365	N	N	0	N	00	N
45	20240322	131040	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	27500	2950	2	12.02	14351796800	524861	538.47	24550	28150	24550	31900	17200	24550	27344.33	1.07	0	49472	25983	25266	24483	23766	22983	24875	23375	20	7350	500	17670	50	1	4059420	1116	9.40	1.26	12	12.93	2925.00	21830.00	28150	20240322	-2.31	12690	20231004	116.71	28150	-2.31	20240322	16040	71.45	20240201	28150	-2.31	20240322	12690	116.71	20231004	2.91	N	260970	500	20 억		43365	N	N	0	N	00	N
46	20240322	121036	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	27800	3250	2	13.24	13232811650	484307	496.86	24550	28150	24550	31900	17200	24550	27323.55	1.07	0	51199	25983	25266	24483	23766	22983	24875	23375	20	7350	500	17670	50	1	4059420	1129	9.50	1.27	12	11.93	2925.00	21830.00	28150	20240322	-1.24	12690	20231004	119.07	28150	-1.24	20240322	16040	73.32	20240201	28150	-1.24	20240322	12690	119.07	20231004	2.91	N	260970	500	20 억		43365	N	N	0	N	00	N
47	20240322	111043	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	27650	3100	2	12.63	11824079650	433759	445.00	24550	28150	24550	31900	17200	24550	27259.95	1.07	0	44539	25983	25266	24483	23766	22983	24875	23375	20	7350	500	17670	50	1	4059420	1122	9.45	1.27	12	10.69	2925.00	21830.00	28150	20240322	-1.78	12690	20231004	117.89	28150	-1.78	20240322	16040	72.38	20240201	28150	-1.78	20240322	12690	117.89	20231004	2.91	N	260970	500	20 억		43365	N	N	0	N	00	N
48	20240322	101034	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	27550	3000	2	12.22	7171495350	266488	273.40	24550	28000	24550	31900	17200	24550	26911.70	1.07	0	24710	25983	25266	24483	23766	22983	24875	23375	20	7350	500	17670	50	1	4059420	1118	9.42	1.26	12	6.56	2925.00	21830.00	28000	20240322	-1.61	12690	20231004	117.10	28000	-1.61	20240322	16040	71.76	20240201	28000	-1.61	20240322	12690	117.10	20231004	2.91	N	260970	500	20 억		43365	N	N	0	N	00	N
49	20240322	091034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	25100	550	2	2.24	310609650	12459	12.78	24550	25150	24550	31900	17200	24550	24932.48	1.07	0	-4818	25983	25266	24483	23766	22983	24875	23375	20	7350	500	17670	50	1	4059420	1019	8.58	1.15	12	0.31	2925.00	21830.00	26500	20240314	-5.28	12690	20231004	97.79	26500	-5.28	20240314	16040	56.48	20240201	26500	-5.28	20240314	12690	97.79	20231004	2.91	N	260970	500	20 억		43365	N	N	0	N	00	N
50	20240321	161039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24550	-150	5	-0.61	2317438500	94385	149.50	24950	25200	23700	32100	17300	24700	24553.04	0.62	0	17873	26166	25432	25016	24282	23866	25225	24075	20	7400	500	17780	50	1	4059420	997	8.39	1.12	12	2.33	2925.00	21830.00	26500	20240314	-7.36	12690	20231004	93.46	26500	-7.36	20240314	16040	53.05	20240201	26500	-7.36	20240314	12690	93.46	20231004	2.55	N	260970	500	20 억		25214	N	N	0	N	00	N
51	20240321	151034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24550	-150	5	-0.61	2222133800	90516	143.38	24950	25200	23700	32100	17300	24700	24549.62	0.62	0	17988	26166	25432	25016	24282	23866	25225	24075	20	7400	500	17780	50	1	4059420	997	8.39	1.12	12	2.23	2925.00	21830.00	26500	20240314	-7.36	12690	20231004	93.46	26500	-7.36	20240314	16040	53.05	20240201	26500	-7.36	20240314	12690	93.46	20231004	2.55	N	260970	500	20 억		25214	N	N	0	N	00	N
52	20240321	141035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24550	-150	5	-0.61	1999527600	81455	129.02	24950	25200	23700	32100	17300	24700	24547.63	0.62	0	17519	26166	25432	25016	24282	23866	25225	24075	20	7400	500	17780	50	1	4059420	997	8.39	1.12	12	2.01	2925.00	21830.00	26500	20240314	-7.36	12690	20231004	93.46	26500	-7.36	20240314	16040	53.05	20240201	26500	-7.36	20240314	12690	93.46	20231004	2.55	N	260970	500	20 억		25214	N	N	0	N	00	N
53	20240321	131023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24650	-50	5	-0.20	1818387650	74061	117.31	24950	25200	23700	32100	17300	24700	24552.57	0.62	0	17380	26166	25432	25016	24282	23866	25225	24075	20	7400	500	17780	50	1	4059420	1001	8.43	1.13	12	1.82	2925.00	21830.00	26500	20240314	-6.98	12690	20231004	94.25	26500	-6.98	20240314	16040	53.68	20240201	26500	-6.98	20240314	12690	94.25	20231004	2.55	N	260970	500	20 억		25214	N	N	0	N	00	N
54	20240321	121037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	25000	300	2	1.21	1631763350	66508	105.35	24950	25200	23700	32100	17300	24700	24534.84	0.62	0	16585	26166	25432	25016	24282	23866	25225	24075	20	7400	500	17780	50	1	4059420	1015	8.55	1.15	12	1.64	2925.00	21830.00	26500	20240314	-5.66	12690	20231004	97.01	26500	-5.66	20240314	16040	55.86	20240201	26500	-5.66	20240314	12690	97.01	20231004	2.55	N	260970	500	20 억		25214	N	N	0	N	00	N
55	20240321	111034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24900	200	2	0.81	1184217250	48562	76.92	24950	24950	23700	32100	17300	24700	24385.68	0.62	0	8273	26166	25432	25016	24282	23866	25225	24075	20	7400	500	17780	50	1	4059420	1011	8.51	1.14	12	1.20	2925.00	21830.00	26500	20240314	-6.04	12690	20231004	96.22	26500	-6.04	20240314	16040	55.24	20240201	26500	-6.04	20240314	12690	96.22	20231004	2.55	N	260970	500	20 억		25214	N	N	0	N	00	N
56	20240321	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24450	-250	5	-1.01	490638650	19977	31.64	24950	24950	24300	32100	17300	24700	24560.18	0.62	0	699	26166	25432	25016	24282	23866	25225	24075	20	7400	500	17780	50	1	4059420	993	8.36	1.12	12	0.49	2925.00	21830.00	26500	20240314	-7.74	12690	20231004	92.67	26500	-7.74	20240314	16040	52.43	20240201	26500	-7.74	20240314	12690	92.67	20231004	2.55	N	260970	500	20 억		25214	N	N	0	N	00	N
57	20240321	091043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24650	-50	5	-0.20	151212000	6107	9.67	24950	24950	24600	32100	17300	24700	24760.44	0.62	0	-267	26166	25432	25016	24282	23866	25225	24075	20	7400	500	17780	50	1	4059420	1001	8.43	1.13	12	0.15	2925.00	21830.00	26500	20240314	-6.98	12690	20231004	94.25	26500	-6.98	20240314	16040	53.68	20240201	26500	-6.98	20240314	12690	94.25	20231004	2.55	N	260970	500	20 억		25214	N	N	0	N	00	N
58	20240320	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24700	-300	5	-1.20	1555430350	62206	61.79	25500	25750	24600	32500	17500	25000	25008.85	0.80	0	-7003	25966	25482	25016	24532	24066	25475	24525	20	7500	500	18000	50	1	4059420	1003	8.44	1.13	12	1.53	2925.00	21830.00	26500	20240314	-6.79	12690	20231004	94.64	26500	-6.79	20240314	16040	53.99	20240201	26500	-6.79	20240314	12690	94.64	20231004	2.60	N	260970	500	20 억		32292	N	N	0	N	00	N
59	20240320	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24750	-250	5	-1.00	1483017500	59275	58.88	25500	25750	24600	32500	17500	25000	25019.28	0.80	0	-6490	25966	25482	25016	24532	24066	25475	24525	20	7500	500	18000	50	1	4059420	1005	8.46	1.13	12	1.46	2925.00	21830.00	26500	20240314	-6.60	12690	20231004	95.04	26500	-6.60	20240314	16040	54.30	20240201	26500	-6.60	20240314	12690	95.04	20231004	2.60	N	260970	500	20 억		32292	N	N	0	N	00	N
60	20240320	141033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24800	-200	5	-0.80	1345848250	53731	53.37	25500	25750	24600	32500	17500	25000	25047.91	0.80	0	-5130	25966	25482	25016	24532	24066	25475	24525	20	7500	500	18000	50	1	4059420	1007	8.48	1.14	12	1.32	2925.00	21830.00	26500	20240314	-6.42	12690	20231004	95.43	26500	-6.42	20240314	16040	54.61	20240201	26500	-6.42	20240314	12690	95.43	20231004	2.60	N	260970	500	20 억		32292	N	N	0	N	00	N
61	20240320	131033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24950	-50	5	-0.20	1283119900	51201	50.86	25500	25750	24600	32500	17500	25000	25060.47	0.80	0	-4675	25966	25482	25016	24532	24066	25475	24525	20	7500	500	18000	50	1	4059420	1013	8.53	1.14	12	1.26	2925.00	21830.00	26500	20240314	-5.85	12690	20231004	96.61	26500	-5.85	20240314	16040	55.55	20240201	26500	-5.85	20240314	12690	96.61	20231004	2.60	N	260970	500	20 억		32292	N	N	0	N	00	N
62	20240320	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24750	-250	5	-1.00	1236850550	49337	49.01	25500	25750	24600	32500	17500	25000	25069.46	0.80	0	-4363	25966	25482	25016	24532	24066	25475	24525	20	7500	500	18000	50	1	4059420	1005	8.46	1.13	12	1.22	2925.00	21830.00	26500	20240314	-6.60	12690	20231004	95.04	26500	-6.60	20240314	16040	54.30	20240201	26500	-6.60	20240314	12690	95.04	20231004	2.60	N	260970	500	20 억		32292	N	N	0	N	00	N
63	20240320	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24950	-50	5	-0.20	1043714700	41555	41.28	25500	25750	24600	32500	17500	25000	25116.52	0.80	0	-4395	25966	25482	25016	24532	24066	25475	24525	20	7500	500	18000	50	1	4059420	1013	8.53	1.14	12	1.02	2925.00	21830.00	26500	20240314	-5.85	12690	20231004	96.61	26500	-5.85	20240314	16040	55.55	20240201	26500	-5.85	20240314	12690	96.61	20231004	2.60	N	260970	500	20 억		32292	N	N	0	N	00	N
64	20240320	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24900	-100	5	-0.40	762179250	30318	30.12	25500	25750	24600	32500	17500	25000	25139.59	0.80	0	-3302	25966	25482	25016	24532	24066	25475	24525	20	7500	500	18000	50	1	4059420	1011	8.51	1.14	12	0.75	2925.00	21830.00	26500	20240314	-6.04	12690	20231004	96.22	26500	-6.04	20240314	16040	55.24	20240201	26500	-6.04	20240314	12690	96.22	20231004	2.60	N	260970	500	20 억		32292	N	N	0	N	00	N
65	20240320	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	25200	200	2	0.80	400648000	15771	15.67	25500	25750	25150	32500	17500	25000	25404.61	0.80	0	763	25966	25482	25016	24532	24066	25475	24525	20	7500	500	18000	50	1	4059420	1023	8.62	1.15	12	0.39	2925.00	21830.00	26500	20240314	-4.91	12690	20231004	98.58	26500	-4.91	20240314	16040	57.11	20240201	26500	-4.91	20240314	12690	98.58	20231004	2.60	N	260970	500	20 억		32292	N	N	0	N	00	N
66	20240319	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	25000	450	2	1.83	2488693050	100063	170.34	25000	25500	24550	31900	17200	24550	24869.80	1.18	0	-15726	25350	24950	24700	24300	24050	24875	24225	20	7350	500	17670	50	1	4059420	1015	10.31	1.30	12	2.46	2425.00	19241.00	26500	20240314	-5.66	12690	20231004	97.01	26500	-5.66	20240314	16040	55.86	20240201	26500	-5.66	20240314	12690	97.01	20231004	2.58	N	260970	500	20 억		48018	N	N	0	N	00	N
67	20240319	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24750	200	2	0.81	2380329150	95723	162.95	25000	25500	24550	31900	17200	24550	24866.85	1.18	0	-15391	25350	24950	24700	24300	24050	24875	24225	20	7350	500	17670	50	1	4059420	1005	10.21	1.29	12	2.36	2425.00	19241.00	26500	20240314	-6.60	12690	20231004	95.04	26500	-6.60	20240314	16040	54.30	20240201	26500	-6.60	20240314	12690	95.04	20231004	2.58	N	260970	500	20 억		48018	N	N	0	N	00	N
68	20240319	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24600	50	2	0.20	2223225900	89365	152.13	25000	25500	24550	31900	17200	24550	24878.04	1.18	0	-14137	25350	24950	24700	24300	24050	24875	24225	20	7350	500	17670	50	1	4059420	999	10.14	1.28	12	2.20	2425.00	19241.00	26500	20240314	-7.17	12690	20231004	93.85	26500	-7.17	20240314	16040	53.37	20240201	26500	-7.17	20240314	12690	93.85	20231004	2.58	N	260970	500	20 억		48018	N	N	0	N	00	N
69	20240319	130954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24900	350	2	1.43	1990502200	79931	136.07	25000	25500	24550	31900	17200	24550	24902.76	1.18	0	-13492	25350	24950	24700	24300	24050	24875	24225	20	7350	500	17670	50	1	4059420	1011	10.27	1.29	12	1.97	2425.00	19241.00	26500	20240314	-6.04	12690	20231004	96.22	26500	-6.04	20240314	16040	55.24	20240201	26500	-6.04	20240314	12690	96.22	20231004	2.58	N	260970	500	20 억		48018	N	N	0	N	00	N
70	20240319	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24950	400	2	1.63	1870499550	75113	127.86	25000	25500	24550	31900	17200	24550	24902.47	1.18	0	-13343	25350	24950	24700	24300	24050	24875	24225	20	7350	500	17670	50	1	4059420	1013	10.29	1.30	12	1.85	2425.00	19241.00	26500	20240314	-5.85	12690	20231004	96.61	26500	-5.85	20240314	16040	55.55	20240201	26500	-5.85	20240314	12690	96.61	20231004	2.58	N	260970	500	20 억		48018	N	N	0	N	00	N
71	20240319	111023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24850	300	2	1.22	1609043550	64639	110.04	25000	25500	24550	31900	17200	24550	24892.77	1.18	0	-12861	25350	24950	24700	24300	24050	24875	24225	20	7350	500	17670	50	1	4059420	1009	10.25	1.29	12	1.59	2425.00	19241.00	26500	20240314	-6.23	12690	20231004	95.82	26500	-6.23	20240314	16040	54.93	20240201	26500	-6.23	20240314	12690	95.82	20231004	2.58	N	260970	500	20 억		48018	N	N	0	N	00	N
72	20240319	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24700	150	2	0.61	1430323300	57404	97.72	25000	25500	24550	31900	17200	24550	24916.79	1.18	0	-10788	25350	24950	24700	24300	24050	24875	24225	20	7350	500	17670	50	1	4059420	1003	10.19	1.28	12	1.41	2425.00	19241.00	26500	20240314	-6.79	12690	20231004	94.64	26500	-6.79	20240314	16040	53.99	20240201	26500	-6.79	20240314	12690	94.64	20231004	2.58	N	260970	500	20 억		48018	N	N	0	N	00	N
73	20240319	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24900	350	2	1.43	910428600	36421	62.00	25000	25500	24650	31900	17200	24550	24997.35	1.18	0	-8835	25350	24950	24700	24300	24050	24875	24225	20	7350	500	17670	50	1	4059420	1011	10.27	1.29	12	0.90	2425.00	19241.00	26500	20240314	-6.04	12690	20231004	96.22	26500	-6.04	20240314	16040	55.24	20240201	26500	-6.04	20240314	12690	96.22	20231004	2.58	N	260970	500	20 억		48018	N	N	0	N	00	N
74	20240318	161017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24550	-350	5	-1.41	1439120450	58355	134.70	24550	25100	24450	32350	17450	24900	24661.51	1.15	0	1074	25433	25166	24833	24566	24233	25300	24700	20	7450	500	17920	50	1	4059420	997	10.12	1.28	12	1.44	2425.00	19241.00	26500	20240314	-7.36	12690	20231004	93.46	26500	-7.36	20240314	16040	53.05	20240201	26500	-7.36	20240314	12690	93.46	20231004	2.44	N	260970	500	20 억		46584	N	N	0	N	00	N
75	20240318	151017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24650	-250	5	-1.00	1383285700	56084	129.46	24550	25100	24450	32350	17450	24900	24664.47	1.15	0	1319	25433	25166	24833	24566	24233	25300	24700	20	7450	500	17920	50	1	4059420	1001	10.16	1.28	12	1.38	2425.00	19241.00	26500	20240314	-6.98	12690	20231004	94.25	26500	-6.98	20240314	16040	53.68	20240201	26500	-6.98	20240314	12690	94.25	20231004	2.44	N	260970	500	20 억		46584	N	N	0	N	00	N
76	20240318	141018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24550	-350	5	-1.41	899658250	36431	84.09	24550	25100	24450	32350	17450	24900	24694.78	1.15	0	-881	25433	25166	24833	24566	24233	25300	24700	20	7450	500	17920	50	1	4059420	997	10.12	1.28	12	0.90	2425.00	19241.00	26500	20240314	-7.36	12690	20231004	93.46	26500	-7.36	20240314	16040	53.05	20240201	26500	-7.36	20240314	12690	93.46	20231004	2.44	N	260970	500	20 억		46584	N	N	0	N	00	N
77	20240318	131017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24600	-300	5	-1.20	755139800	30554	70.53	24550	25100	24500	32350	17450	24900	24714.84	1.15	0	-1049	25433	25166	24833	24566	24233	25300	24700	20	7450	500	17920	50	1	4059420	999	10.14	1.28	12	0.75	2425.00	19241.00	26500	20240314	-7.17	12690	20231004	93.85	26500	-7.17	20240314	16040	53.37	20240201	26500	-7.17	20240314	12690	93.85	20231004	2.44	N	260970	500	20 억		46584	N	N	0	N	00	N
78	20240318	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24650	-250	5	-1.00	654547550	26467	61.09	24550	25100	24550	32350	17450	24900	24730.61	1.15	0	-820	25433	25166	24833	24566	24233	25300	24700	20	7450	500	17920	50	1	4059420	1001	10.16	1.28	12	0.65	2425.00	19241.00	26500	20240314	-6.98	12690	20231004	94.25	26500	-6.98	20240314	16040	53.68	20240201	26500	-6.98	20240314	12690	94.25	20231004	2.44	N	260970	500	20 억		46584	N	N	0	N	00	N
79	20240318	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24800	-100	5	-0.40	438608550	17714	40.89	24550	25100	24550	32350	17450	24900	24760.45	1.15	0	999	25433	25166	24833	24566	24233	25300	24700	20	7450	500	17920	50	1	4059420	1007	10.23	1.29	12	0.44	2425.00	19241.00	26500	20240314	-6.42	12690	20231004	95.43	26500	-6.42	20240314	16040	54.61	20240201	26500	-6.42	20240314	12690	95.43	20231004	2.44	N	260970	500	20 억		46584	N	N	0	N	00	N
80	20240318	101017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24650	-250	5	-1.00	342372350	13819	31.90	24550	25100	24550	32350	17450	24900	24775.35	1.15	0	2669	25433	25166	24833	24566	24233	25300	24700	20	7450	500	17920	50	1	4059420	1001	10.16	1.28	12	0.34	2425.00	19241.00	26500	20240314	-6.98	12690	20231004	94.25	26500	-6.98	20240314	16040	53.68	20240201	26500	-6.98	20240314	12690	94.25	20231004	2.44	N	260970	500	20 억		46584	N	N	0	N	00	N
81	20240318	091017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24950	50	2	0.20	124877250	5035	11.62	24550	25100	24550	32350	17450	24900	24801.56	1.15	0	2017	25433	25166	24833	24566	24233	25300	24700	20	7450	500	17920	50	1	4059420	1013	10.29	1.30	12	0.12	2425.00	19241.00	26500	20240314	-5.85	12690	20231004	96.61	26500	-5.85	20240314	16040	55.55	20240201	26500	-5.85	20240314	12690	96.61	20231004	2.44	N	260970	500	20 억		46584	N	N	0	N	00	N
82	20240315	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24900	150	2	0.61	1067050850	43126	38.61	24600	25100	24500	32150	17350	24750	24741.14	0.99	0	6310	27350	26050	25200	23900	23050	25625	23475	20	7400	500	17820	50	1	4059420	1011	10.27	1.29	12	1.06	2425.00	19241.00	26500	20240314	-6.04	12690	20231004	96.22	26500	-6.04	20240314	16040	55.24	20240201	26500	-6.04	20240314	12690	96.22	20231004	2.22	N	260970	500	20 억		40141	N	N	0	N	00	N
83	20240315	150937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24850	100	2	0.40	1028850450	41592	37.24	24600	25100	24500	32150	17350	24750	24736.74	0.99	0	6170	27350	26050	25200	23900	23050	25625	23475	20	7400	500	17820	50	1	4059420	1009	10.25	1.29	12	1.02	2425.00	19241.00	26500	20240314	-6.23	12690	20231004	95.82	26500	-6.23	20240314	16040	54.93	20240201	26500	-6.23	20240314	12690	95.82	20231004	2.22	N	260970	500	20 억		40141	N	N	0	N	00	N
84	20240315	140914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24900	150	2	0.61	938018250	37948	33.97	24600	25100	24500	32150	17350	24750	24718.51	0.99	0	5877	27350	26050	25200	23900	23050	25625	23475	20	7400	500	17820	50	1	4059420	1011	10.27	1.29	12	0.93	2425.00	19241.00	26500	20240314	-6.04	12690	20231004	96.22	26500	-6.04	20240314	16040	55.24	20240201	26500	-6.04	20240314	12690	96.22	20231004	2.22	N	260970	500	20 억		40141	N	N	0	N	00	N
85	20240315	131008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24800	50	2	0.20	815056750	32983	29.53	24600	25100	24500	32150	17350	24750	24711.41	0.99	0	6740	27350	26050	25200	23900	23050	25625	23475	20	7400	500	17820	50	1	4059420	1007	10.23	1.29	12	0.81	2425.00	19241.00	26500	20240314	-6.42	12690	20231004	95.43	26500	-6.42	20240314	16040	54.61	20240201	26500	-6.42	20240314	12690	95.43	20231004	2.22	N	260970	500	20 억		40141	N	N	0	N	00	N
86	20240315	121007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24950	200	2	0.81	739515300	29940	26.80	24600	25100	24500	32150	17350	24750	24699.89	0.99	0	6567	27350	26050	25200	23900	23050	25625	23475	20	7400	500	17820	50	1	4059420	1013	10.29	1.30	12	0.74	2425.00	19241.00	26500	20240314	-5.85	12690	20231004	96.61	26500	-5.85	20240314	16040	55.55	20240201	26500	-5.85	20240314	12690	96.61	20231004	2.22	N	260970	500	20 억		40141	N	N	0	N	00	N
87	20240315	111003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24800	50	2	0.20	629716650	25517	22.84	24600	25100	24500	32150	17350	24750	24678.29	0.99	0	4503	27350	26050	25200	23900	23050	25625	23475	20	7400	500	17820	50	1	4059420	1007	10.23	1.29	12	0.63	2425.00	19241.00	26500	20240314	-6.42	12690	20231004	95.43	26500	-6.42	20240314	16040	54.61	20240201	26500	-6.42	20240314	12690	95.43	20231004	2.22	N	260970	500	20 억		40141	N	N	0	N	00	N
88	20240315	101006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24650	-100	5	-0.40	427270400	17320	15.51	24600	25100	24500	32150	17350	24750	24669.14	0.99	0	1643	27350	26050	25200	23900	23050	25625	23475	20	7400	500	17820	50	1	4059420	1001	10.16	1.28	12	0.43	2425.00	19241.00	26500	20240314	-6.98	12690	20231004	94.25	26500	-6.98	20240314	16040	53.68	20240201	26500	-6.98	20240314	12690	94.25	20231004	2.22	N	260970	500	20 억		40141	N	N	0	N	00	N
89	20240315	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24850	100	2	0.40	32855100	1327	1.19	24600	24900	24600	32150	17350	24750	24759.00	0.99	0	106	27350	26050	25200	23900	23050	25625	23475	20	7400	500	17820	50	1	4059420	1009	10.25	1.29	12	0.03	2425.00	19241.00	26500	20240314	-6.23	12690	20231004	95.82	26500	-6.23	20240314	16040	54.93	20240201	26500	-6.23	20240314	12690	95.82	20231004	2.22	N	260970	500	20 억		40141	N	N	0	N	00	N
90	20240314	160956	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	24750	-650	5	-2.56	2800014650	111290	64.79	25750	26500	24350	33000	17800	25400	25159.27	1.25	0	-10419	27966	26682	24866	23582	21766	27325	24225	20	7600	500	18280	50	1	4059420	1005	10.21	1.29	12	2.74	2425.00	19241.00	26500	20240314	-6.60	12690	20231004	95.04	26500	-6.60	20240314	16040	54.30	20240201	26500	-6.60	20240314	12690	95.04	20231004	2.19	N	260970	500	20 억		50826	N	N	0	N	00	N
91	20240314	151001	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	24700	-700	5	-2.76	2667655350	105929	61.67	25750	26500	24350	33000	17800	25400	25183.09	1.25	0	-9881	27966	26682	24866	23582	21766	27325	24225	20	7600	500	18280	50	1	4059420	1003	10.19	1.28	12	2.61	2425.00	19241.00	26500	20240314	-6.79	12690	20231004	94.64	26500	-6.79	20240314	16040	53.99	20240201	26500	-6.79	20240314	12690	94.64	20231004	2.19	N	260970	500	20 억		50826	N	N	0	N	00	N
92	20240314	141000	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	24800	-600	5	-2.36	2304958500	91218	53.10	25750	26500	24350	33000	17800	25400	25268.44	1.25	0	-6023	27966	26682	24866	23582	21766	27325	24225	20	7600	500	18280	50	1	4059420	1007	10.23	1.29	12	2.25	2425.00	19241.00	26500	20240314	-6.42	12690	20231004	95.43	26500	-6.42	20240314	16040	54.61	20240201	26500	-6.42	20240314	12690	95.43	20231004	2.19	N	260970	500	20 억		50826	N	N	0	N	00	N
93	20240314	130958	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	24850	-550	5	-2.17	2176538200	86054	50.10	25750	26500	24350	33000	17800	25400	25292.50	1.25	0	-2707	27966	26682	24866	23582	21766	27325	24225	20	7600	500	18280	50	1	4059420	1009	10.25	1.29	12	2.12	2425.00	19241.00	26500	20240314	-6.23	12690	20231004	95.82	26500	-6.23	20240314	16040	54.93	20240201	26500	-6.23	20240314	12690	95.82	20231004	2.19	N	260970	500	20 억		50826	N	N	0	N	00	N
94	20240314	120959	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	24750	-650	5	-2.56	2046930750	80808	47.04	25750	26500	24350	33000	17800	25400	25330.65	1.25	0	-1722	27966	26682	24866	23582	21766	27325	24225	20	7600	500	18280	50	1	4059420	1005	10.21	1.29	12	1.99	2425.00	19241.00	26500	20240314	-6.60	12690	20231004	95.04	26500	-6.60	20240314	16040	54.30	20240201	26500	-6.60	20240314	12690	95.04	20231004	2.19	N	260970	500	20 억		50826	N	N	0	N	00	N
95	20240314	111000	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	24900	-500	5	-1.97	1865301050	73464	42.77	25750	26500	24350	33000	17800	25400	25390.66	1.25	0	-2409	27966	26682	24866	23582	21766	27325	24225	20	7600	500	18280	50	1	4059420	1011	10.27	1.29	12	1.81	2425.00	19241.00	26500	20240314	-6.04	12690	20231004	96.22	26500	-6.04	20240314	16040	55.24	20240201	26500	-6.04	20240314	12690	96.22	20231004	2.19	N	260970	500	20 억		50826	N	N	0	N	00	N
96	20240314	101006	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	24750	-650	5	-2.56	1463818800	57204	33.30	25750	26500	24600	33000	17800	25400	25590.00	1.25	0	-4704	27966	26682	24866	23582	21766	27325	24225	20	7600	500	18280	50	1	4059420	1005	10.21	1.29	12	1.41	2425.00	19241.00	26500	20240314	-6.60	12690	20231004	95.04	26500	-6.60	20240314	16040	54.30	20240201	26500	-6.60	20240314	12690	95.04	20231004	2.19	N	260970	500	20 억		50826	N	N	0	N	00	N
97	20240314	091004	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	25550	150	2	0.59	710108950	27428	15.97	25750	26500	25350	33000	17800	25400	25892.89	1.25	0	3420	27966	26682	24866	23582	21766	27325	24225	20	7600	500	18280	50	1	4059420	1037	10.54	1.33	12	0.68	2425.00	19241.00	26500	20240314	-3.58	12690	20231004	101.34	26500	-3.58	20240314	16040	59.29	20240201	26500	-3.58	20240314	12690	101.34	20231004	2.19	N	260970	500	20 억		50826	N	N	0	N	00	N
98	20240313	160948	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	25400	1600	2	6.72	4236972350	170648	153.88	24050	26150	23050	30900	16700	23800	24827.94	0.92	0	13415	25833	24816	24183	23166	22533	24500	22850	20	7100	500	17130	50	1	4059420	1031	10.47	1.32	12	4.20	2425.00	19241.00	26150	20240313	-2.87	12690	20231004	100.16	26150	-2.87	20240313	16040	58.35	20240201	26150	-2.87	20240313	12690	100.16	20231004	2.30	N	260970	500	20 억		37170	N	N	0	N	00	N
99	20240313	150950	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	25450	1650	2	6.93	4100559000	165283	149.04	24050	26150	23050	30900	16700	23800	24809.32	0.92	0	13438	25833	24816	24183	23166	22533	24500	22850	20	7100	500	17130	50	1	4059420	1033	10.49	1.32	12	4.07	2425.00	19241.00	26150	20240313	-2.68	12690	20231004	100.55	26150	-2.68	20240313	16040	58.67	20240201	26150	-2.68	20240313	12690	100.55	20231004	2.30	N	260970	500	20 억		37170	N	N	0	N	00	N
100	20240313	140948	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	25500	1700	2	7.14	3781744950	152758	137.75	24050	26150	23050	30900	16700	23800	24756.44	0.92	0	12047	25833	24816	24183	23166	22533	24500	22850	20	7100	500	17130	50	1	4059420	1035	10.52	1.33	12	3.76	2425.00	19241.00	26150	20240313	-2.49	12690	20231004	100.95	26150	-2.49	20240313	16040	58.98	20240201	26150	-2.49	20240313	12690	100.95	20231004	2.30	N	260970	500	20 억		37170	N	N	0	N	00	N
101	20240313	130957	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	25000	1200	2	5.04	2942857850	120086	108.29	24050	25500	23050	30900	16700	23800	24506.25	0.92	0	13187	25833	24816	24183	23166	22533	24500	22850	20	7100	500	17130	50	1	4059420	1015	10.31	1.30	12	2.96	2425.00	19241.00	25500	20240307	-1.96	12690	20231004	97.01	25500	0.00	20240307	16040	55.86	20240201	25500	-1.96	20240307	12690	97.01	20231004	2.30	N	260970	500	20 억		37170	N	N	0	N	00	N
102	20240313	120952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	25150	1350	2	5.67	2574271800	105520	95.15	24050	25400	23050	30900	16700	23800	24396.06	0.92	0	11076	25833	24816	24183	23166	22533	24500	22850	20	7100	500	17130	50	1	4059420	1021	10.37	1.31	12	2.60	2425.00	19241.00	25500	20240307	-1.37	12690	20231004	98.19	25500	-1.37	20240307	16040	56.80	20240201	25500	-1.37	20240307	12690	98.19	20231004	2.30	N	260970	500	20 억		37170	N	N	0	N	00	N
103	20240313	110948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24550	750	2	3.15	1890408650	78172	70.49	24050	24900	23050	30900	16700	23800	24182.68	0.92	0	8654	25833	24816	24183	23166	22533	24500	22850	20	7100	500	17130	50	1	4059420	997	10.12	1.28	12	1.93	2425.00	19241.00	25500	20240307	-3.73	12690	20231004	93.46	25500	-3.73	20240307	16040	53.05	20240201	25500	-3.73	20240307	12690	93.46	20231004	2.30	N	260970	500	20 억		37170	N	N	0	N	00	N
104	20240313	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24500	700	2	2.94	1318160150	54968	49.57	24050	24850	23050	30900	16700	23800	23980.50	0.92	0	4090	25833	24816	24183	23166	22533	24500	22850	20	7100	500	17130	50	1	4059420	995	10.10	1.27	12	1.35	2425.00	19241.00	25500	20240307	-3.92	12690	20231004	93.07	25500	-3.92	20240307	16040	52.74	20240201	25500	-3.92	20240307	12690	93.07	20231004	2.30	N	260970	500	20 억		37170	N	N	0	N	00	N
105	20240313	090954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	23500	-300	5	-1.26	292860900	12324	11.11	24050	24150	23050	30900	16700	23800	23763.46	0.92	0	-1402	25833	24816	24183	23166	22533	24500	22850	20	7100	500	17130	50	1	4059420	954	9.69	1.22	12	0.30	2425.00	19241.00	25500	20240307	-7.84	12690	20231004	85.19	25500	-7.84	20240307	16040	46.51	20240201	25500	-7.84	20240307	12690	85.19	20231004	2.30	N	260970	500	20 억		37170	N	N	0	N	00	N
106	20240312	160939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	23800	-200	5	-0.83	2661313750	110261	104.67	24500	25200	23550	31200	16800	24000	24136.87	1.13	0	-8613	25100	24550	24100	23550	23100	24325	23325	20	7200	500	17280	50	1	4059420	966	9.81	1.24	12	2.72	2425.00	19241.00	25500	20240307	-6.67	12690	20231004	87.55	25500	-6.67	20240307	16040	48.38	20240201	25500	-6.67	20240307	12690	87.55	20231004	2.02	N	260970	500	20 억		45843	N	N	0	N	00	N
107	20240312	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24000	0	3	0.00	2576428100	106698	101.28	24500	25200	23550	31200	16800	24000	24146.92	1.13	0	-8647	25100	24550	24100	23550	23100	24325	23325	20	7200	500	17280	50	1	4059420	974	9.90	1.25	12	2.63	2425.00	19241.00	25500	20240307	-5.88	12690	20231004	89.13	25500	-5.88	20240307	16040	49.63	20240201	25500	-5.88	20240307	12690	89.13	20231004	2.02	N	260970	500	20 억		45843	N	N	0	N	00	N
108	20240312	140928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	23900	-100	5	-0.42	2410165050	99755	94.69	24500	25200	23550	31200	16800	24000	24160.84	1.13	0	-8251	25100	24550	24100	23550	23100	24325	23325	20	7200	500	17280	50	1	4059420	970	9.86	1.24	12	2.46	2425.00	19241.00	25500	20240307	-6.27	12690	20231004	88.34	25500	-6.27	20240307	16040	49.00	20240201	25500	-6.27	20240307	12690	88.34	20231004	2.02	N	260970	500	20 억		45843	N	N	0	N	00	N
109	20240312	130851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	23700	-300	5	-1.25	2319813700	95964	91.09	24500	25200	23550	31200	16800	24000	24173.79	1.13	0	-8832	25100	24550	24100	23550	23100	24325	23325	20	7200	500	17280	50	1	4059420	962	9.77	1.23	12	2.36	2425.00	19241.00	25500	20240307	-7.06	12690	20231004	86.76	25500	-7.06	20240307	16040	47.76	20240201	25500	-7.06	20240307	12690	86.76	20231004	2.02	N	260970	500	20 억		45843	N	N	0	N	00	N
110	20240312	120940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	23800	-200	5	-0.83	2063563950	85143	80.82	24500	25200	23550	31200	16800	24000	24236.45	1.13	0	-7687	25100	24550	24100	23550	23100	24325	23325	20	7200	500	17280	50	1	4059420	966	9.81	1.24	12	2.10	2425.00	19241.00	25500	20240307	-6.67	12690	20231004	87.55	25500	-6.67	20240307	16040	48.38	20240201	25500	-6.67	20240307	12690	87.55	20231004	2.02	N	260970	500	20 억		45843	N	N	0	N	00	N
111	20240312	110936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24100	100	2	0.42	1639127900	67263	63.85	24500	25200	23600	31200	16800	24000	24368.94	1.13	0	-7358	25100	24550	24100	23550	23100	24325	23325	20	7200	500	17280	50	1	4059420	978	9.94	1.25	12	1.66	2425.00	19241.00	25500	20240307	-5.49	12690	20231004	89.91	25500	-5.49	20240307	16040	50.25	20240201	25500	-5.49	20240307	12690	89.91	20231004	2.02	N	260970	500	20 억		45843	N	N	0	N	00	N
112	20240312	100939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	23950	-50	5	-0.21	1422318250	58193	55.24	24500	25200	23850	31200	16800	24000	24441.40	1.13	0	-5452	25100	24550	24100	23550	23100	24325	23325	20	7200	500	17280	50	1	4059420	972	9.88	1.24	12	1.43	2425.00	19241.00	25500	20240307	-6.08	12690	20231004	88.73	25500	-6.08	20240307	16040	49.31	20240201	25500	-6.08	20240307	12690	88.73	20231004	2.02	N	260970	500	20 억		45843	N	N	0	N	00	N
113	20240312	090937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24550	550	2	2.29	360028400	14652	13.91	24500	24900	24150	31200	16800	24000	24571.96	1.13	0	-1162	25100	24550	24100	23550	23100	24325	23325	20	7200	500	17280	50	1	4059420	997	10.12	1.28	12	0.36	2425.00	19241.00	25500	20240307	-3.73	12690	20231004	93.46	25500	-3.73	20240307	16040	53.05	20240201	25500	-3.73	20240307	12690	93.46	20231004	2.02	N	260970	500	20 억		45843	N	N	0	N	00	N
114	20240311	160934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24000	-500	5	-2.04	2530747350	104292	31.68	24300	24650	23650	31850	17150	24500	24267.50	1.30	0	-6940	26233	25366	23933	23066	21633	25800	23500	20	7350	500	17640	50	1	4059420	974	9.90	1.25	12	2.57	2425.00	19241.00	25500	20240307	-5.88	12690	20231004	89.13	25500	-5.88	20240307	16040	49.63	20240201	25500	-5.88	20240307	12690	89.13	20231004	1.25	N	260970	500	20 억		52772	N	N	0	N	00	N
115	20240311	150932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24450	-50	5	-0.20	2247287850	92526	28.11	24300	24650	23650	31850	17150	24500	24286.98	1.30	0	-6035	26233	25366	23933	23066	21633	25800	23500	20	7350	500	17640	50	1	4059420	993	10.08	1.27	12	2.28	2425.00	19241.00	25500	20240307	-4.12	12690	20231004	92.67	25500	-4.12	20240307	16040	52.43	20240201	25500	-4.12	20240307	12690	92.67	20231004	1.25	N	260970	500	20 억		52772	N	N	0	N	00	N
116	20240311	140930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24450	-50	5	-0.20	2062999850	84976	25.81	24300	24650	23650	31850	17150	24500	24276.07	1.30	0	-4385	26233	25366	23933	23066	21633	25800	23500	20	7350	500	17640	50	1	4059420	993	10.08	1.27	12	2.09	2425.00	19241.00	25500	20240307	-4.12	12690	20231004	92.67	25500	-4.12	20240307	16040	52.43	20240201	25500	-4.12	20240307	12690	92.67	20231004	1.25	N	260970	500	20 억		52772	N	N	0	N	00	N
117	20240311	130931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24550	50	2	0.20	1867978300	76979	23.39	24300	24650	23650	31850	17150	24500	24264.49	1.30	0	-3489	26233	25366	23933	23066	21633	25800	23500	20	7350	500	17640	50	1	4059420	997	10.12	1.28	12	1.90	2425.00	19241.00	25500	20240307	-3.73	12690	20231004	93.46	25500	-3.73	20240307	16040	53.05	20240201	25500	-3.73	20240307	12690	93.46	20231004	1.25	N	260970	500	20 억		52772	N	N	0	N	00	N
118	20240311	120933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24500	0	3	0.00	1675940500	69153	21.01	24300	24650	23650	31850	17150	24500	24233.25	1.30	0	-2554	26233	25366	23933	23066	21633	25800	23500	20	7350	500	17640	50	1	4059420	995	10.10	1.27	12	1.70	2425.00	19241.00	25500	20240307	-3.92	12690	20231004	93.07	25500	-3.92	20240307	16040	52.74	20240201	25500	-3.92	20240307	12690	93.07	20231004	1.25	N	260970	500	20 억		52772	N	N	0	N	00	N
119	20240311	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24450	-50	5	-0.20	1330783200	54986	16.70	24300	24650	23650	31850	17150	24500	24199.38	1.30	0	-5175	26233	25366	23933	23066	21633	25800	23500	20	7350	500	17640	50	1	4059420	993	10.08	1.27	12	1.35	2425.00	19241.00	25500	20240307	-4.12	12690	20231004	92.67	25500	-4.12	20240307	16040	52.43	20240201	25500	-4.12	20240307	12690	92.67	20231004	1.25	N	260970	500	20 억		52772	N	N	0	N	00	N
120	20240311	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24300	-200	5	-0.82	1040382650	43100	13.09	24300	24550	23650	31850	17150	24500	24134.40	1.30	0	-4355	26233	25366	23933	23066	21633	25800	23500	20	7350	500	17640	50	1	4059420	986	10.02	1.26	12	1.06	2425.00	19241.00	25500	20240307	-4.71	12690	20231004	91.49	25500	-4.71	20240307	16040	51.50	20240201	25500	-4.71	20240307	12690	91.49	20231004	1.25	N	260970	500	20 억		52772	N	N	0	N	00	N
121	20240311	090925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	23850	-650	5	-2.65	406450800	16974	5.16	24300	24300	23650	31850	17150	24500	23927.97	1.30	0	-2071	26233	25366	23933	23066	21633	25800	23500	20	7350	500	17640	50	1	4059420	968	9.84	1.24	12	0.42	2425.00	19241.00	25500	20240307	-6.47	12690	20231004	87.94	25500	-6.47	20240307	16040	48.69	20240201	25500	-6.47	20240307	12690	87.94	20231004	1.25	N	260970	500	20 억		52772	N	N	0	N	00	N
122	20240308	160930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24500	2450	2	11.11	7565658400	323145	31.20	23250	24800	22500	28650	15450	22050	23402.65	0.74	0	22915	26950	24500	23050	20600	19150	23775	19875	20	6600	500	15870	50	1	4059420	995	10.10	1.27	12	7.96	2425.00	19241.00	25500	20240307	-3.92	12690	20231004	93.07	25500	-3.92	20240307	16040	52.74	20240201	25500	-3.92	20240307	12690	93.07	20231004	1.63	N	260970	500	20 억		29883	N	N	0	N	00	N
123	20240308	150929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	24100	2050	2	9.30	7152300900	306184	29.56	23250	24800	22500	28650	15450	22050	23359.49	0.74	0	21693	26950	24500	23050	20600	19150	23775	19875	20	6600	500	15870	50	1	4059420	978	9.94	1.25	12	7.54	2425.00	19241.00	25500	20240307	-5.49	12690	20231004	89.91	25500	-5.49	20240307	16040	50.25	20240201	25500	-5.49	20240307	12690	89.91	20231004	1.63	N	260970	500	20 억		29883	N	N	0	N	00	N
124	20240308	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	23700	1650	2	7.48	6271027000	269132	25.99	23250	24800	22500	28650	15450	22050	23300.93	0.74	0	13041	26950	24500	23050	20600	19150	23775	19875	20	6600	500	15870	50	1	4059420	962	9.77	1.23	12	6.63	2425.00	19241.00	25500	20240307	-7.06	12690	20231004	86.76	25500	-7.06	20240307	16040	47.76	20240201	25500	-7.06	20240307	12690	86.76	20231004	1.63	N	260970	500	20 억		29883	N	N	0	N	00	N
125	20240308	130918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	23250	1200	2	5.44	5846288600	250896	24.22	23250	24800	22500	28650	15450	22050	23301.64	0.74	0	10175	26950	24500	23050	20600	19150	23775	19875	20	6600	500	15870	50	1	4059420	944	9.59	1.21	12	6.18	2425.00	19241.00	25500	20240307	-8.82	12690	20231004	83.22	25500	-8.82	20240307	16040	44.95	20240201	25500	-8.82	20240307	12690	83.22	20231004	1.63	N	260970	500	20 억		29883	N	N	0	N	00	N
126	20240308	120921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	22900	850	2	3.85	5406104150	231986	22.40	23250	24800	22500	28650	15450	22050	23303.58	0.74	0	7178	26950	24500	23050	20600	19150	23775	19875	20	6600	500	15870	50	1	4059420	930	9.44	1.19	12	5.71	2425.00	19241.00	25500	20240307	-10.20	12690	20231004	80.46	25500	-10.20	20240307	16040	42.77	20240201	25500	-10.20	20240307	12690	80.46	20231004	1.63	N	260970	500	20 억		29883	N	N	0	N	00	N
127	20240308	110922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	22950	900	2	4.08	5112759200	219081	21.15	23250	24800	22500	28650	15450	22050	23337.30	0.74	0	7734	26950	24500	23050	20600	19150	23775	19875	20	6600	500	15870	50	1	4059420	932	9.46	1.19	12	5.40	2425.00	19241.00	25500	20240307	-10.00	12690	20231004	80.85	25500	-10.00	20240307	16040	43.08	20240201	25500	-10.00	20240307	12690	80.85	20231004	1.63	N	260970	500	20 억		29883	N	N	0	N	00	N
128	20240308	100917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	23350	1300	2	5.90	4620557000	197681	19.09	23250	24800	22500	28650	15450	22050	23373.80	0.74	0	4504	26950	24500	23050	20600	19150	23775	19875	20	6600	500	15870	50	1	4059420	948	9.63	1.21	12	4.87	2425.00	19241.00	25500	20240307	-8.43	12690	20231004	84.00	25500	-8.43	20240307	16040	45.57	20240201	25500	-8.43	20240307	12690	84.00	20231004	1.63	N	260970	500	20 억		29883	N	N	0	N	00	N
129	20240308	090918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	22800	750	2	3.40	2849319000	120997	11.68	23250	24800	22550	28650	15450	22050	23548.67	0.74	0	498	26950	24500	23050	20600	19150	23775	19875	20	6600	500	15870	50	1	4059420	926	9.40	1.18	12	2.98	2425.00	19241.00	25500	20240307	-10.59	12690	20231004	79.67	25500	-10.59	20240307	16040	42.14	20240201	25500	-10.59	20240307	12690	79.67	20231004	1.63	N	260970	500	20 억		29883	N	N	0	N	00	N
130	20240307	160916	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	22050	-1150	5	-4.96	23815095300	1022949	627.64	23200	25500	21600	30150	16250	23200	23282.02	1.08	0	-11751	23200	23200	23200	23200	23200	23200	23200	20	6950	500	16700	50	1	4059420	895	9.09	1.15	12	25.20	2425.00	19241.00	25500	20240307	-13.53	12690	20231004	73.76	25500	-13.53	20240307	16040	37.47	20240201	25500	-13.53	20240307	12690	73.76	20231004	1.64	N	260970	500	20 억		43750	N	N	0	N	00	N
131	20240307	150858	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	22150	-1050	5	-4.53	23501964550	1008788	618.95	23200	25500	21600	30150	16250	23200	23297.43	1.08	0	-11592	23200	23200	23200	23200	23200	23200	23200	20	6950	500	16700	50	1	4059420	899	9.13	1.15	12	24.85	2425.00	19241.00	25500	20240307	-13.14	12690	20231004	74.55	25500	-13.14	20240307	16040	38.09	20240201	25500	-13.14	20240307	12690	74.55	20231004	1.64	N	260970	500	20 억		43750	N	N	0	N	00	N
132	20240307	140901	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	22450	-750	5	-3.23	22949153850	983964	603.72	23200	25500	21600	30150	16250	23200	23323.43	1.08	0	-11541	23200	23200	23200	23200	23200	23200	23200	20	6950	500	16700	50	1	4059420	911	9.26	1.17	12	24.24	2425.00	19241.00	25500	20240307	-11.96	12690	20231004	76.91	25500	-11.96	20240307	16040	39.96	20240201	25500	-11.96	20240307	12690	76.91	20231004	1.64	N	260970	500	20 억		43750	N	N	0	N	00	N
133	20240307	130908	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	22500	-700	5	-3.02	22530342650	965427	592.34	23200	25500	21600	30150	16250	23200	23337.48	1.08	0	-11465	23200	23200	23200	23200	23200	23200	23200	20	6950	500	16700	50	1	4059420	913	9.28	1.17	12	23.78	2425.00	19241.00	25500	20240307	-11.76	12690	20231004	77.30	25500	-11.76	20240307	16040	40.27	20240201	25500	-11.76	20240307	12690	77.30	20231004	1.64	N	260970	500	20 억		43750	N	N	0	N	00	N
134	20240307	120911	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	22550	-650	5	-2.80	22001429650	941803	577.85	23200	25500	21600	30150	16250	23200	23361.33	1.08	0	-11358	23200	23200	23200	23200	23200	23200	23200	20	6950	500	16700	50	1	4059420	915	9.30	1.17	12	23.20	2425.00	19241.00	25500	20240307	-11.57	12690	20231004	77.70	25500	-11.57	20240307	16040	40.59	20240201	25500	-11.57	20240307	12690	77.70	20231004	1.64	N	260970	500	20 억		43750	N	N	0	N	00	N
135	20240307	110916	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	23050	-150	5	-0.65	21160220850	904770	555.13	23200	25500	21600	30150	16250	23200	23387.84	1.08	0	-11925	23200	23200	23200	23200	23200	23200	23200	20	6950	500	16700	50	1	4059420	936	9.51	1.20	12	22.29	2425.00	19241.00	25500	20240307	-9.61	12690	20231004	81.64	25500	-9.61	20240307	16040	43.70	20240201	25500	-9.61	20240307	12690	81.64	20231004	1.64	N	260970	500	20 억		43750	N	N	0	N	00	N
136	20240307	100909	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	22500	-700	5	-3.02	18235392850	779102	478.02	23200	25500	21600	30150	16250	23200	23406.21	1.08	0	-11667	23200	23200	23200	23200	23200	23200	23200	20	6950	500	16700	50	1	4059420	913	9.28	1.17	12	19.19	2425.00	19241.00	25500	20240307	-11.76	12690	20231004	77.30	25500	-11.76	20240307	16040	40.27	20240201	25500	-11.76	20240307	12690	77.30	20231004	1.64	N	260970	500	20 억		43750	N	N	0	N	00	N
137	20240307	090913	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	23850	650	2	2.80	11433773200	478743	293.74	23200	25500	23200	30150	16250	23200	23885.91	1.08	0	-7651	23200	23200	23200	23200	23200	23200	23200	20	6950	500	16700	50	1	4059420	968	9.84	1.24	12	11.79	2425.00	19241.00	25500	20240307	-6.47	12690	20231004	87.94	25500	-6.47	20240307	16040	48.69	20240201	25500	-6.47	20240307	12690	87.94	20231004	1.64	N	260970	500	20 억		43750	N	N	0	N	00	N
138	20240306	160905	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	23200	5350	1	29.97	3779604800	162914	1254.34	23200	23200	23200	23200	12500	17850	23200.00	1.08	0	-89	18703	18276	17963	17536	17223	18120	17380	20	5350	500	12850	50	1	4059420	942	9.57	1.21	12	4.01	2425.00	19241.00	23200	20240306	0.00	12690	20231004	82.82	23200	0.00	20240306	16040	44.64	20240201	23200	0.00	20240306	12690	82.82	20231004	1.64	N	260970	500	20 억		43691	N	N	0	N	00	N
139	20240306	150906	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	23200	5350	1	29.97	3778375200	162861	1253.93	23200	23200	23200	23200	12500	17850	23200.00	1.08	0	-141	18703	18276	17963	17536	17223	18120	17380	20	5350	500	12850	50	1	4059420	942	9.57	1.21	12	4.01	2425.00	19241.00	23200	20240306	0.00	12690	20231004	82.82	23200	0.00	20240306	16040	44.64	20240201	23200	0.00	20240306	12690	82.82	20231004	1.64	N	260970	500	20 억		43691	N	N	0	N	00	N
140	20240306	140913	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	23200	5350	1	29.97	3765035200	162286	1249.51	23200	23200	23200	23200	12500	17850	23200.00	1.08	0	-141	18703	18276	17963	17536	17223	18120	17380	20	5350	500	12850	50	1	4059420	942	9.57	1.21	12	4.00	2425.00	19241.00	23200	20240306	0.00	12690	20231004	82.82	23200	0.00	20240306	16040	44.64	20240201	23200	0.00	20240306	12690	82.82	20231004	1.64	N	260970	500	20 억		43691	N	N	0	N	00	N
141	20240306	130913	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	23200	5350	1	29.97	3755198400	161862	1246.24	23200	23200	23200	23200	12500	17850	23200.00	1.08	0	-141	18703	18276	17963	17536	17223	18120	17380	20	5350	500	12850	50	1	4059420	942	9.57	1.21	12	3.99	2425.00	19241.00	23200	20240306	0.00	12690	20231004	82.82	23200	0.00	20240306	16040	44.64	20240201	23200	0.00	20240306	12690	82.82	20231004	1.64	N	260970	500	20 억		43691	N	N	0	N	00	N
142	20240306	120912	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	23200	5350	1	29.97	3680958400	158662	1221.60	23200	23200	23200	23200	12500	17850	23200.00	1.08	0	-141	18703	18276	17963	17536	17223	18120	17380	20	5350	500	12850	50	1	4059420	942	9.57	1.21	12	3.91	2425.00	19241.00	23200	20240306	0.00	12690	20231004	82.82	23200	0.00	20240306	16040	44.64	20240201	23200	0.00	20240306	12690	82.82	20231004	1.64	N	260970	500	20 억		43691	N	N	0	N	00	N
143	20240306	110908	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	23200	5350	1	29.97	3672838400	158312	1218.91	23200	23200	23200	23200	12500	17850	23200.00	1.08	0	-141	18703	18276	17963	17536	17223	18120	17380	20	5350	500	12850	50	1	4059420	942	9.57	1.21	12	3.90	2425.00	19241.00	23200	20240306	0.00	12690	20231004	82.82	23200	0.00	20240306	16040	44.64	20240201	23200	0.00	20240306	12690	82.82	20231004	1.64	N	260970	500	20 억		43691	N	N	0	N	00	N
144	20240306	100848	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	23200	5350	1	29.97	3576164000	154145	1186.83	23200	23200	23200	23200	12500	17850	23200.00	1.08	0	-141	18703	18276	17963	17536	17223	18120	17380	20	5350	500	12850	50	1	4059420	942	9.57	1.21	12	3.80	2425.00	19241.00	23200	20240306	0.00	12690	20231004	82.82	23200	0.00	20240306	16040	44.64	20240201	23200	0.00	20240306	12690	82.82	20231004	1.64	N	260970	500	20 억		43691	N	N	0	N	00	N
145	20240306	090905	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	23200	5350	1	29.97	2831536800	122049	939.71	23200	23200	23200	23200	12500	17850	23200.00	1.08	0	-141	18703	18276	17963	17536	17223	18120	17380	20	5350	500	12850	50	1	4059420	942	9.57	1.21	12	3.01	2425.00	19241.00	23200	20240306	0.00	12690	20231004	82.82	23200	0.00	20240306	16040	44.64	20240201	23200	0.00	20240306	12690	82.82	20231004	1.64	N	260970	500	20 억		43691	N	N	0	N	00	N
146	20240305	160901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17850	-180	5	-1.00	153974410	8541	84.42	18030	18390	17650	23400	12630	18030	18027.68	1.08	0	-134	19076	18552	18266	17742	17456	18410	17600	20	5370	500	12980	10	1	4059420	725	7.36	0.93	12	0.21	2425.00	19241.00	19940	20240219	-10.48	12690	20231004	40.66	19940	-10.48	20240219	16040	11.28	20240201	19940	-10.48	20240219	12690	40.66	20231004	1.67	N	260970	500	20 억		43825	N	N	0	N	00	N
147	20240305	150901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17930	-100	5	-0.55	132827200	7360	72.75	18030	18390	17650	23400	12630	18030	18047.17	1.08	0	-61	19076	18552	18266	17742	17456	18410	17600	20	5370	500	12980	10	1	4059420	728	7.39	0.93	12	0.18	2425.00	19241.00	19940	20240219	-10.08	12690	20231004	41.29	19940	-10.08	20240219	16040	11.78	20240201	19940	-10.08	20240219	12690	41.29	20231004	1.67	N	260970	500	20 억		43825	N	N	0	N	00	N
148	20240305	140850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17870	-160	5	-0.89	100484510	5545	54.81	18030	18390	17850	23400	12630	18030	18121.64	1.08	0	-260	19076	18552	18266	17742	17456	18410	17600	20	5370	500	12980	10	1	4059420	725	7.37	0.93	12	0.14	2425.00	19241.00	19940	20240219	-10.38	12690	20231004	40.82	19940	-10.38	20240219	16040	11.41	20240201	19940	-10.38	20240219	12690	40.82	20231004	1.67	N	260970	500	20 억		43825	N	N	0	N	00	N
149	20240305	130851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18060	30	2	0.17	90492280	4988	49.30	18030	18390	17900	23400	12630	18030	18142.00	1.08	0	-101	19076	18552	18266	17742	17456	18410	17600	20	5370	500	12980	10	1	4059420	733	7.45	0.94	12	0.12	2425.00	19241.00	19940	20240219	-9.43	12690	20231004	42.32	19940	-9.43	20240219	16040	12.59	20240201	19940	-9.43	20240219	12690	42.32	20231004	1.67	N	260970	500	20 억		43825	N	N	0	N	00	N
150	20240305	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18130	100	2	0.55	73847840	4063	40.16	18030	18390	18030	23400	12630	18030	18175.69	1.08	0	149	19076	18552	18266	17742	17456	18410	17600	20	5370	500	12980	10	1	4059420	736	7.48	0.94	12	0.10	2425.00	19241.00	19940	20240219	-9.08	12690	20231004	42.87	19940	-9.08	20240219	16040	13.03	20240201	19940	-9.08	20240219	12690	42.87	20231004	1.67	N	260970	500	20 억		43825	N	N	0	N	00	N
151	20240305	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18150	120	2	0.67	71877880	3954	39.08	18030	18390	18030	23400	12630	18030	18178.52	1.08	0	150	19076	18552	18266	17742	17456	18410	17600	20	5370	500	12980	10	1	4059420	737	7.48	0.94	12	0.10	2425.00	19241.00	19940	20240219	-8.98	12690	20231004	43.03	19940	-8.98	20240219	16040	13.15	20240201	19940	-8.98	20240219	12690	43.03	20231004	1.67	N	260970	500	20 억		43825	N	N	0	N	00	N
152	20240305	100851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18190	160	2	0.89	49235750	2708	26.77	18030	18390	18030	23400	12630	18030	18181.59	1.08	0	268	19076	18552	18266	17742	17456	18410	17600	20	5370	500	12980	10	1	4059420	738	7.50	0.95	12	0.07	2425.00	19241.00	19940	20240219	-8.78	12690	20231004	43.34	19940	-8.78	20240219	16040	13.40	20240201	19940	-8.78	20240219	12690	43.34	20231004	1.67	N	260970	500	20 억		43825	N	N	0	N	00	N
153	20240305	090851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18190	160	2	0.89	10206870	564	5.57	18030	18210	18030	23400	12630	18030	18097.29	1.08	0	-276	19076	18552	18266	17742	17456	18410	17600	20	5370	500	12980	10	1	4059420	738	7.50	0.95	12	0.01	2425.00	19241.00	19940	20240219	-8.78	12690	20231004	43.34	19940	-8.78	20240219	16040	13.40	20240201	19940	-8.78	20240219	12690	43.34	20231004	1.67	N	260970	500	20 억		43825	N	N	0	N	00	N
154	20240304	160852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18030	-420	5	-2.28	184730660	10117	298.79	18450	18790	17980	23950	12920	18450	18259.00	1.06	0	1139	18676	18562	18356	18242	18036	18610	18290	20	5500	500	13280	10	1	4059420	732	7.44	0.94	12	0.25	2425.00	19241.00	19940	20240219	-9.58	12690	20231004	42.08	19940	-9.58	20240219	16040	12.41	20240201	19940	-9.58	20240219	12690	42.08	20231004	1.66	N	260970	500	20 억		42849	N	N	0	N	00	N
155	20240304	150848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18010	-440	5	-2.38	183499710	10049	296.78	18450	18790	17980	23950	12920	18450	18260.06	1.06	0	1154	18676	18562	18356	18242	18036	18610	18290	20	5500	500	13280	10	1	4059420	731	7.43	0.94	12	0.25	2425.00	19241.00	19940	20240219	-9.68	12690	20231004	41.92	19940	-9.68	20240219	16040	12.28	20240201	19940	-9.68	20240219	12690	41.92	20231004	1.66	N	260970	500	20 억		42849	N	N	0	N	00	N
156	20240304	140815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18150	-300	5	-1.63	168866730	9238	272.83	18450	18790	17980	23950	12920	18450	18279.15	1.06	0	882	18676	18562	18356	18242	18036	18610	18290	20	5500	500	13280	10	1	4059420	737	7.48	0.94	12	0.23	2425.00	19241.00	19940	20240219	-8.98	12690	20231004	43.03	19940	-8.98	20240219	16040	13.15	20240201	19940	-8.98	20240219	12690	43.03	20231004	1.66	N	260970	500	20 억		42849	N	N	0	N	00	N
157	20240304	130842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18140	-310	5	-1.68	153690690	8404	248.20	18450	18790	17980	23950	12920	18450	18287.36	1.06	0	737	18676	18562	18356	18242	18036	18610	18290	20	5500	500	13280	10	1	4059420	736	7.48	0.94	12	0.21	2425.00	19241.00	19940	20240219	-9.03	12690	20231004	42.95	19940	-9.03	20240219	16040	13.09	20240201	19940	-9.03	20240219	12690	42.95	20231004	1.66	N	260970	500	20 억		42849	N	N	0	N	00	N
158	20240304	120818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18120	-330	5	-1.79	124586720	6795	200.68	18450	18790	17990	23950	12920	18450	18334.67	1.06	0	173	18676	18562	18356	18242	18036	18610	18290	20	5500	500	13280	10	1	4059420	736	7.47	0.94	12	0.17	2425.00	19241.00	19940	20240219	-9.13	12690	20231004	42.79	19940	-9.13	20240219	16040	12.97	20240201	19940	-9.13	20240219	12690	42.79	20231004	1.66	N	260970	500	20 억		42849	N	N	0	N	00	N
159	20240304	110836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18090	-360	5	-1.95	84025840	4547	134.29	18450	18790	18080	23950	12920	18450	18479.55	1.06	0	-692	18676	18562	18356	18242	18036	18610	18290	20	5500	500	13280	10	1	4059420	734	7.46	0.94	12	0.11	2425.00	19241.00	19940	20240219	-9.28	12690	20231004	42.55	19940	-9.28	20240219	16040	12.78	20240201	19940	-9.28	20240219	12690	42.55	20231004	1.66	N	260970	500	20 억		42849	N	N	0	N	00	N
160	20240304	100836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18480	30	2	0.16	56261730	3027	89.40	18450	18790	18230	23950	12920	18450	18587.68	1.06	0	-305	18676	18562	18356	18242	18036	18610	18290	20	5500	500	13280	10	1	4059420	750	7.62	0.96	12	0.07	2425.00	19241.00	19940	20240219	-7.32	12690	20231004	45.63	19940	-7.32	20240219	16040	15.21	20240201	19940	-7.32	20240219	12690	45.63	20231004	1.66	N	260970	500	20 억		42849	N	N	0	N	00	N
161	20240304	090838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18460	10	2	0.05	11260390	611	18.04	18450	18460	18230	23950	12920	18450	18428.64	1.06	0	-39	18676	18562	18356	18242	18036	18610	18290	20	5500	500	13280	10	1	4059420	749	7.61	0.96	12	0.02	2425.00	19241.00	19940	20240219	-7.42	12690	20231004	45.47	19940	-7.42	20240219	16040	15.09	20240201	19940	-7.42	20240219	12690	45.47	20231004	1.66	N	260970	500	20 억		42849	N	N	0	N	00	N