KissMeData/189980/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	investmentCareful	shortOverheated
2	20240329	160909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	-85	5	-3.70	558869340	248388	186.61	2285	2305	2210	2990	1610	2300	2249.99	0.14	-15202	2333	2316	2308	2291	2283	2312	2287	40	690	100	1650	5	1	40137827	889	10.40	0.86	12	0.62	213.00	2586.00	3260	20230620	-32.06	1901	20231208	16.52	2460	-9.96	20240322	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.18	N	189980	100	40 억	56524	N	N	N	N
3	20240329	150911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	-70	5	-3.04	510407100	226563	170.22	2285	2305	2210	2990	1610	2300	2252.83	0.14	-15870	2333	2316	2308	2291	2283	2312	2287	40	690	100	1650	5	1	40137827	895	10.47	0.86	12	0.56	213.00	2586.00	3260	20230620	-31.60	1901	20231208	17.31	2460	-9.35	20240322	1996	11.72	20240102	3260	-31.60	20230620	1901	17.31	20231208	2.18	N	189980	100	40 억	56524	N	N	N	N
4	20240329	140907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	-50	5	-2.17	347476140	153545	115.36	2285	2305	2240	2990	1610	2300	2263.02	0.14	-13667	2333	2316	2308	2291	2283	2312	2287	40	690	100	1650	5	1	40137827	903	10.56	0.87	12	0.38	213.00	2586.00	3260	20230620	-30.98	1901	20231208	18.36	2460	-8.54	20240322	1996	12.73	20240102	3260	-30.98	20230620	1901	18.36	20231208	2.18	N	189980	100	40 억	56524	N	N	N	N
5	20240329	130853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2255	-45	5	-1.96	270599730	119298	89.63	2285	2305	2245	2990	1610	2300	2268.27	0.14	-14925	2333	2316	2308	2291	2283	2312	2287	40	690	100	1650	5	1	40137827	905	10.59	0.87	12	0.30	213.00	2586.00	3260	20230620	-30.83	1901	20231208	18.62	2460	-8.33	20240322	1996	12.98	20240102	3260	-30.83	20230620	1901	18.62	20231208	2.18	N	189980	100	40 억	56524	N	N	N	N
6	20240329	120903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2270	-30	5	-1.30	161291065	70781	53.18	2285	2305	2260	2990	1610	2300	2278.73	0.14	-4190	2333	2316	2308	2291	2283	2312	2287	40	690	100	1650	5	1	40137827	911	10.66	0.88	12	0.18	213.00	2586.00	3260	20230620	-30.37	1901	20231208	19.41	2460	-7.72	20240322	1996	13.73	20240102	3260	-30.37	20230620	1901	19.41	20231208	2.18	N	189980	100	40 억	56524	N	N	N	N
7	20240329	110851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2275	-25	5	-1.09	125264210	54892	41.24	2285	2305	2275	2990	1610	2300	2282.01	0.14	-1471	2333	2316	2308	2291	2283	2312	2287	40	690	100	1650	5	1	40137827	913	10.68	0.88	12	0.14	213.00	2586.00	3260	20230620	-30.21	1901	20231208	19.67	2460	-7.52	20240322	1996	13.98	20240102	3260	-30.21	20230620	1901	19.67	20231208	2.18	N	189980	100	40 억	56524	N	N	N	N
8	20240329	100852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2280	-20	5	-0.87	88196740	38654	29.04	2285	2305	2275	2990	1610	2300	2281.70	0.14	-272	2333	2316	2308	2291	2283	2312	2287	40	690	100	1650	5	1	40137827	915	10.70	0.88	12	0.10	213.00	2586.00	3260	20230620	-30.06	1901	20231208	19.94	2460	-7.32	20240322	1996	14.23	20240102	3260	-30.06	20230620	1901	19.94	20231208	2.18	N	189980	100	40 억	56524	N	N	N	N
9	20240329	090852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2275	-25	5	-1.09	21134510	9261	6.96	2285	2305	2275	2990	1610	2300	2282.10	0.14	419	2333	2316	2308	2291	2283	2312	2287	40	690	100	1650	5	1	40137827	913	10.68	0.88	12	0.02	213.00	2586.00	3260	20230620	-30.21	1901	20231208	19.67	2460	-7.52	20240322	1996	13.98	20240102	3260	-30.21	20230620	1901	19.67	20231208	2.18	N	189980	100	40 억	56524	N	N	N	N
10	20240328	160858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	-10	5	-0.43	304483775	131768	101.79	2305	2325	2300	3000	1620	2310	2310.76	0.17	-10981	2356	2332	2316	2292	2276	2345	2305	40	690	100	1660	5	1	40137827	923	10.80	0.89	12	0.33	213.00	2586.00	3260	20230620	-29.45	1901	20231208	20.99	2460	-6.50	20240322	1996	15.23	20240102	3260	-29.45	20230620	1901	20.99	20231208	2.20	N	189980	100	40 억	68065	N	N	N	N
11	20240328	150859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	0	3	0.00	279747540	121026	93.49	2305	2325	2300	3000	1620	2310	2311.47	0.17	-10588	2356	2332	2316	2292	2276	2345	2305	40	690	100	1660	5	1	40137827	927	10.85	0.89	12	0.30	213.00	2586.00	3260	20230620	-29.14	1901	20231208	21.51	2460	-6.10	20240322	1996	15.73	20240102	3260	-29.14	20230620	1901	21.51	20231208	2.20	N	189980	100	40 억	68065	N	N	N	N
12	20240328	140848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	10	2	0.43	237859940	102937	79.52	2305	2325	2300	3000	1620	2310	2310.73	0.17	-5698	2356	2332	2316	2292	2276	2345	2305	40	690	100	1660	5	1	40137827	931	10.89	0.90	12	0.26	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.20	N	189980	100	40 억	68065	N	N	N	N
13	20240328	130847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	0	3	0.00	194567105	84165	65.01	2305	2325	2300	3000	1620	2310	2311.73	0.17	-4044	2356	2332	2316	2292	2276	2345	2305	40	690	100	1660	5	1	40137827	927	10.85	0.89	12	0.21	213.00	2586.00	3260	20230620	-29.14	1901	20231208	21.51	2460	-6.10	20240322	1996	15.73	20240102	3260	-29.14	20230620	1901	21.51	20231208	2.20	N	189980	100	40 억	68065	N	N	N	N
14	20240328	120852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	0	3	0.00	182217550	78818	60.88	2305	2325	2300	3000	1620	2310	2311.88	0.17	-1894	2356	2332	2316	2292	2276	2345	2305	40	690	100	1660	5	1	40137827	927	10.85	0.89	12	0.20	213.00	2586.00	3260	20230620	-29.14	1901	20231208	21.51	2460	-6.10	20240322	1996	15.73	20240102	3260	-29.14	20230620	1901	21.51	20231208	2.20	N	189980	100	40 억	68065	N	N	N	N
15	20240328	110854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	10	2	0.43	150406235	65085	50.28	2305	2320	2300	3000	1620	2310	2310.92	0.17	3718	2356	2332	2316	2292	2276	2345	2305	40	690	100	1660	5	1	40137827	931	10.89	0.90	12	0.16	213.00	2586.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.20	N	189980	100	40 억	68065	N	N	N	N
16	20240328	100908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	5	2	0.22	70660420	30602	23.64	2305	2320	2300	3000	1620	2310	2309.01	0.17	1008	2356	2332	2316	2292	2276	2345	2305	40	690	100	1660	5	1	40137827	929	10.87	0.90	12	0.08	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.20	N	189980	100	40 억	68065	N	N	N	N
17	20240328	090906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	-5	5	-0.22	13610185	5900	4.56	2305	2315	2305	3000	1620	2310	2306.81	0.17	2019	2356	2332	2316	2292	2276	2345	2305	40	690	100	1660	5	1	40137827	925	10.82	0.89	12	0.01	213.00	2586.00	3260	20230620	-29.29	1901	20231208	21.25	2460	-6.30	20240322	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.20	N	189980	100	40 억	68065	N	N	N	N
18	20240327	160902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	-5	5	-0.22	295578735	127752	49.44	2300	2340	2300	3005	1625	2315	2313.69	0.17	315	2375	2345	2315	2285	2255	2330	2270	40	690	100	1660	5	1	40137827	927	10.85	0.89	12	0.32	213.00	2586.00	3260	20230620	-29.14	1901	20231208	21.51	2460	-6.10	20240322	1996	15.73	20240102	3260	-29.14	20230620	1901	21.51	20231208	2.19	N	189980	100	40 억	67740	N	N	N	N
19	20240327	150904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	0	3	0.00	274519835	118642	45.91	2300	2340	2300	3005	1625	2315	2313.85	0.17	-517	2375	2345	2315	2285	2255	2330	2270	40	690	100	1660	5	1	40137827	929	10.87	0.90	12	0.30	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.19	N	189980	100	40 억	67740	N	N	N	N
20	20240327	140904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	10	2	0.43	240530250	103982	40.24	2300	2340	2300	3005	1625	2315	2313.19	0.17	1453	2375	2345	2315	2285	2255	2330	2270	40	690	100	1660	5	1	40137827	933	10.92	0.90	12	0.26	213.00	2586.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.19	N	189980	100	40 억	67740	N	N	N	N
21	20240327	130902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	15	2	0.65	203174835	87847	34.00	2300	2340	2300	3005	1625	2315	2312.83	0.17	168	2375	2345	2315	2285	2255	2330	2270	40	690	100	1660	5	1	40137827	935	10.94	0.90	12	0.22	213.00	2586.00	3260	20230620	-28.53	1901	20231208	22.57	2460	-5.28	20240322	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.19	N	189980	100	40 억	67740	N	N	N	N
22	20240327	120903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	10	2	0.43	155783300	67465	26.11	2300	2330	2300	3005	1625	2315	2309.10	0.17	5481	2375	2345	2315	2285	2255	2330	2270	40	690	100	1660	5	1	40137827	933	10.92	0.90	12	0.17	213.00	2586.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.19	N	189980	100	40 억	67740	N	N	N	N
23	20240327	110900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	0	3	0.00	123537850	53533	20.72	2300	2330	2300	3005	1625	2315	2307.70	0.17	5855	2375	2345	2315	2285	2255	2330	2270	40	690	100	1660	5	1	40137827	929	10.87	0.90	12	0.13	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.19	N	189980	100	40 억	67740	N	N	N	N
24	20240327	100857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	0	3	0.00	104684845	45354	17.55	2300	2330	2300	3005	1625	2315	2308.17	0.17	6657	2375	2345	2315	2285	2255	2330	2270	40	690	100	1660	5	1	40137827	929	10.87	0.90	12	0.11	213.00	2586.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.19	N	189980	100	40 억	67740	N	N	N	N
25	20240327	090902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	10	2	0.43	48220050	20910	8.09	2300	2330	2300	3005	1625	2315	2306.08	0.17	3272	2375	2345	2315	2285	2255	2330	2270	40	690	100	1660	5	1	40137827	933	10.92	0.90	12	0.05	213.00	2586.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.19	N	189980	100	40 억	67740	N	N	N	N
26	20240326	160756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	0	3	0.00	587321460	254070	39.53	2330	2345	2285	3005	1625	2315	2311.65	0.12	18515	2405	2360	2335	2290	2265	2347	2277	40	690	100	1660	5	1	40137827	929	7.79	0.95	12	0.63	297.00	2438.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.30	N	189980	100	40 억	49222	N	N	N	N
27	20240326	150850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	10	2	0.43	547348790	236791	36.84	2330	2345	2285	3005	1625	2315	2311.53	0.12	18301	2405	2360	2335	2290	2265	2347	2277	40	690	100	1660	5	1	40137827	933	7.83	0.95	12	0.59	297.00	2438.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.30	N	189980	100	40 억	49222	N	N	N	N
28	20240326	140848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	10	2	0.43	441512170	191043	29.73	2330	2345	2285	3005	1625	2315	2311.06	0.12	8391	2405	2360	2335	2290	2265	2347	2277	40	690	100	1660	5	1	40137827	933	7.83	0.95	12	0.48	297.00	2438.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.30	N	189980	100	40 억	49222	N	N	N	N
29	20240326	130844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	-10	5	-0.43	398446435	172433	26.83	2330	2345	2285	3005	1625	2315	2310.73	0.12	4371	2405	2360	2335	2290	2265	2347	2277	40	690	100	1660	5	1	40137827	925	7.76	0.95	12	0.43	297.00	2438.00	3260	20230620	-29.29	1901	20231208	21.25	2460	-6.30	20240322	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.30	N	189980	100	40 억	49222	N	N	N	N
30	20240326	120845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	20	2	0.86	303148310	131313	20.43	2330	2345	2285	3005	1625	2315	2308.59	0.12	2967	2405	2360	2335	2290	2265	2347	2277	40	690	100	1660	5	1	40137827	937	7.86	0.96	12	0.33	297.00	2438.00	3260	20230620	-28.37	1901	20231208	22.83	2460	-5.08	20240322	1996	16.98	20240102	3260	-28.37	20230620	1901	22.83	20231208	2.30	N	189980	100	40 억	49222	N	N	N	N
31	20240326	110840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	5	2	0.22	241085700	104654	16.28	2330	2335	2285	3005	1625	2315	2303.65	0.12	2273	2405	2360	2335	2290	2265	2347	2277	40	690	100	1660	5	1	40137827	931	7.81	0.95	12	0.26	297.00	2438.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.30	N	189980	100	40 억	49222	N	N	N	N
32	20240326	100850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	-15	5	-0.65	183277130	79627	12.39	2330	2335	2285	3005	1625	2315	2301.70	0.12	1326	2405	2360	2335	2290	2265	2347	2277	40	690	100	1660	5	1	40137827	923	7.74	0.94	12	0.20	297.00	2438.00	3260	20230620	-29.45	1901	20231208	20.99	2460	-6.50	20240322	1996	15.23	20240102	3260	-29.45	20230620	1901	20.99	20231208	2.30	N	189980	100	40 억	49222	N	N	N	N
33	20240326	090850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	-25	5	-1.08	72263705	31339	4.88	2330	2335	2290	3005	1625	2315	2305.87	0.12	-2793	2405	2360	2335	2290	2265	2347	2277	40	690	100	1660	5	1	40137827	919	7.71	0.94	12	0.08	297.00	2438.00	3260	20230620	-29.75	1901	20231208	20.46	2460	-6.91	20240322	1996	14.73	20240102	3260	-29.75	20230620	1901	20.46	20231208	2.30	N	189980	100	40 억	49222	N	N	N	N
34	20240325	160920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	-145	5	-5.89	1491995020	638846	43.09	2355	2380	2310	3195	1725	2460	2335.43	0.25	-50023	2600	2530	2390	2320	2180	2565	2355	40	735	100	1770	5	1	40137827	929	7.79	0.95	12	1.59	297.00	2438.00	3260	20230620	-28.99	1901	20231208	21.78	2460	-5.89	20240322	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.31	N	189980	100	40 억	99245	N	N	N	N
35	20240325	150922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	-125	5	-5.08	1382657020	591673	39.91	2355	2380	2315	3195	1725	2460	2336.81	0.25	-47478	2600	2530	2390	2320	2180	2565	2355	40	735	100	1770	5	1	40137827	937	7.86	0.96	12	1.47	297.00	2438.00	3260	20230620	-28.37	1901	20231208	22.83	2460	-5.08	20240322	1996	16.98	20240102	3260	-28.37	20230620	1901	22.83	20231208	2.31	N	189980	100	40 억	99245	N	N	N	N
36	20240325	140919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	-135	5	-5.49	1232027605	527032	35.55	2355	2380	2315	3195	1725	2460	2337.62	0.25	-33485	2600	2530	2390	2320	2180	2565	2355	40	735	100	1770	5	1	40137827	933	7.83	0.95	12	1.31	297.00	2438.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.31	N	189980	100	40 억	99245	N	N	N	N
37	20240325	130920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	-135	5	-5.49	1159367110	495826	33.44	2355	2380	2315	3195	1725	2460	2338.20	0.25	-27623	2600	2530	2390	2320	2180	2565	2355	40	735	100	1770	5	1	40137827	933	7.83	0.95	12	1.24	297.00	2438.00	3260	20230620	-28.68	1901	20231208	22.30	2460	-5.49	20240322	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.31	N	189980	100	40 억	99245	N	N	N	N
38	20240325	120923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	-140	5	-5.69	1096256815	468689	31.61	2355	2380	2315	3195	1725	2460	2338.93	0.25	-22760	2600	2530	2390	2320	2180	2565	2355	40	735	100	1770	5	1	40137827	931	7.81	0.95	12	1.17	297.00	2438.00	3260	20230620	-28.83	1901	20231208	22.04	2460	-5.69	20240322	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.31	N	189980	100	40 억	99245	N	N	N	N
39	20240325	110921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	-125	5	-5.08	1038834350	444014	29.95	2355	2380	2315	3195	1725	2460	2339.58	0.25	-20690	2600	2530	2390	2320	2180	2565	2355	40	735	100	1770	5	1	40137827	937	7.86	0.96	12	1.11	297.00	2438.00	3260	20230620	-28.37	1901	20231208	22.83	2460	-5.08	20240322	1996	16.98	20240102	3260	-28.37	20230620	1901	22.83	20231208	2.31	N	189980	100	40 억	99245	N	N	N	N
40	20240325	100921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	-120	5	-4.88	838892580	358183	24.16	2355	2380	2315	3195	1725	2460	2342.00	0.25	-17233	2600	2530	2390	2320	2180	2565	2355	40	735	100	1770	5	1	40137827	939	7.88	0.96	12	0.89	297.00	2438.00	3260	20230620	-28.22	1901	20231208	23.09	2460	-4.88	20240322	1996	17.23	20240102	3260	-28.22	20230620	1901	23.09	20231208	2.31	N	189980	100	40 억	99245	N	N	N	N
41	20240325	090924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	-130	5	-5.28	530428355	225986	15.24	2355	2380	2325	3195	1725	2460	2347.06	0.25	-3447	2600	2530	2390	2320	2180	2565	2355	40	735	100	1770	5	1	40137827	935	7.85	0.96	12	0.56	297.00	2438.00	3260	20230620	-28.53	1901	20231208	22.57	2460	-5.28	20240322	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.31	N	189980	100	40 억	99245	N	N	N	N
42	20240322	160923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	180	2	7.89	1378607405	582203	525.20	2290	2460	2250	2960	1600	2280	2360.27	0.18	24668	2343	2311	2293	2261	2243	2302	2252	40	680	100	1640	5	1	40137827	987	8.28	1.01	12	1.45	297.00	2438.00	3260	20230620	-24.54	1901	20231208	29.41	2460	0.00	20240322	1996	23.25	20240102	3260	-24.54	20230620	1901	29.41	20231208	2.29	N	189980	100	40 억	73198	N	N	N	N
43	20240322	150924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	60	2	2.63	713112655	307099	277.03	2290	2355	2250	2960	1600	2280	2322.09	0.18	20772	2343	2311	2293	2261	2243	2302	2252	40	680	100	1640	5	1	40137827	939	7.88	0.96	12	0.77	297.00	2438.00	3260	20230620	-28.22	1901	20231208	23.09	2450	-4.49	20240124	1996	17.23	20240102	3260	-28.22	20230620	1901	23.09	20231208	2.29	N	189980	100	40 억	73198	N	N	N	N
44	20240322	140913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	45	2	1.97	626292320	269885	243.46	2290	2355	2250	2960	1600	2280	2320.59	0.18	21498	2343	2311	2293	2261	2243	2302	2252	40	680	100	1640	5	1	40137827	933	7.83	0.95	12	0.67	297.00	2438.00	3260	20230620	-28.68	1901	20231208	22.30	2450	-5.10	20240124	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.29	N	189980	100	40 억	73198	N	N	N	N
45	20240322	130918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	50	2	2.19	588392295	253612	228.78	2290	2355	2250	2960	1600	2280	2320.05	0.18	19205	2343	2311	2293	2261	2243	2302	2252	40	680	100	1640	5	1	40137827	935	7.85	0.96	12	0.63	297.00	2438.00	3260	20230620	-28.53	1901	20231208	22.57	2450	-4.90	20240124	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.29	N	189980	100	40 억	73198	N	N	N	N
46	20240322	120914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	45	2	1.97	550851900	237511	214.26	2290	2355	2250	2960	1600	2280	2319.27	0.18	19789	2343	2311	2293	2261	2243	2302	2252	40	680	100	1640	5	1	40137827	933	7.83	0.95	12	0.59	297.00	2438.00	3260	20230620	-28.68	1901	20231208	22.30	2450	-5.10	20240124	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.29	N	189980	100	40 억	73198	N	N	N	N
47	20240322	110922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	50	2	2.19	455722105	196536	177.29	2290	2355	2250	2960	1600	2280	2318.77	0.18	9614	2343	2311	2293	2261	2243	2302	2252	40	680	100	1640	5	1	40137827	935	7.85	0.96	12	0.49	297.00	2438.00	3260	20230620	-28.53	1901	20231208	22.57	2450	-4.90	20240124	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.29	N	189980	100	40 억	73198	N	N	N	N
48	20240322	100914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2285	5	2	0.22	76171820	33572	30.28	2290	2295	2250	2960	1600	2280	2268.91	0.18	6305	2343	2311	2293	2261	2243	2302	2252	40	680	100	1640	5	1	40137827	917	7.69	0.94	12	0.08	297.00	2438.00	3260	20230620	-29.91	1901	20231208	20.20	2450	-6.73	20240124	1996	14.48	20240102	3260	-29.91	20230620	1901	20.20	20231208	2.29	N	189980	100	40 억	73198	N	N	N	N
49	20240322	090913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2275	-5	5	-0.22	21433700	9452	8.53	2290	2290	2260	2960	1600	2280	2267.64	0.18	3240	2343	2311	2293	2261	2243	2302	2252	40	680	100	1640	5	1	40137827	913	7.66	0.93	12	0.02	297.00	2438.00	3260	20230620	-30.21	1901	20231208	19.67	2450	-7.14	20240124	1996	13.98	20240102	3260	-30.21	20230620	1901	19.67	20231208	2.29	N	189980	100	40 억	73198	N	N	N	N
50	20240321	160919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2280	0	3	0.00	253255785	110356	38.54	2290	2325	2275	2960	1600	2280	2294.99	0.24	-23078	2373	2326	2293	2246	2213	2310	2230	40	680	100	1640	5	1	40137827	915	7.68	0.94	12	0.27	297.00	2438.00	3260	20230620	-30.06	1901	20231208	19.94	2450	-6.94	20240124	1996	14.23	20240102	3260	-30.06	20230620	1901	19.94	20231208	2.30	N	189980	100	40 억	96132	N	N	N	N
51	20240321	150914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2285	5	2	0.22	230884060	100543	35.12	2290	2325	2275	2960	1600	2280	2296.37	0.24	-23042	2373	2326	2293	2246	2213	2310	2230	40	680	100	1640	5	1	40137827	917	7.69	0.94	12	0.25	297.00	2438.00	3260	20230620	-29.91	1901	20231208	20.20	2450	-6.73	20240124	1996	14.48	20240102	3260	-29.91	20230620	1901	20.20	20231208	2.30	N	189980	100	40 억	96132	N	N	N	N
52	20240321	140915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2285	5	2	0.22	209361885	91111	31.82	2290	2325	2280	2960	1600	2280	2297.88	0.24	-17990	2373	2326	2293	2246	2213	2310	2230	40	680	100	1640	5	1	40137827	917	7.69	0.94	12	0.23	297.00	2438.00	3260	20230620	-29.91	1901	20231208	20.20	2450	-6.73	20240124	1996	14.48	20240102	3260	-29.91	20230620	1901	20.20	20231208	2.30	N	189980	100	40 억	96132	N	N	N	N
53	20240321	130903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	10	2	0.44	160652275	69777	24.37	2290	2325	2285	2960	1600	2280	2302.37	0.24	-16560	2373	2326	2293	2246	2213	2310	2230	40	680	100	1640	5	1	40137827	919	7.71	0.94	12	0.17	297.00	2438.00	3260	20230620	-29.75	1901	20231208	20.46	2450	-6.53	20240124	1996	14.73	20240102	3260	-29.75	20230620	1901	20.46	20231208	2.30	N	189980	100	40 억	96132	N	N	N	N
54	20240321	120917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	20	2	0.88	113622725	49246	17.20	2290	2325	2290	2960	1600	2280	2307.25	0.24	-6535	2373	2326	2293	2246	2213	2310	2230	40	680	100	1640	5	1	40137827	923	7.74	0.94	12	0.12	297.00	2438.00	3260	20230620	-29.45	1901	20231208	20.99	2450	-6.12	20240124	1996	15.23	20240102	3260	-29.45	20230620	1901	20.99	20231208	2.30	N	189980	100	40 억	96132	N	N	N	N
55	20240321	110914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	25	2	1.10	93085030	40314	14.08	2290	2325	2290	2960	1600	2280	2309.00	0.24	-5998	2373	2326	2293	2246	2213	2310	2230	40	680	100	1640	5	1	40137827	925	7.76	0.95	12	0.10	297.00	2438.00	3260	20230620	-29.29	1901	20231208	21.25	2450	-5.92	20240124	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.30	N	189980	100	40 억	96132	N	N	N	N
56	20240321	100918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	40	2	1.75	78268235	33878	11.83	2290	2325	2290	2960	1600	2280	2310.30	0.24	-3763	2373	2326	2293	2246	2213	2310	2230	40	680	100	1640	5	1	40137827	931	7.81	0.95	12	0.08	297.00	2438.00	3260	20230620	-28.83	1901	20231208	22.04	2450	-5.31	20240124	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.30	N	189980	100	40 억	96132	N	N	N	N
57	20240321	090921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	45	2	1.97	18703000	8083	2.82	2290	2325	2290	2960	1600	2280	2313.87	0.24	-2902	2373	2326	2293	2246	2213	2310	2230	40	680	100	1640	5	1	40137827	933	7.83	0.95	12	0.02	297.00	2438.00	3260	20230620	-28.68	1901	20231208	22.30	2450	-5.10	20240124	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.30	N	189980	100	40 억	96132	N	N	N	N
58	20240320	160907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2280	-30	5	-1.30	649867805	282329	82.03	2310	2340	2260	3000	1620	2310	2301.92	0.27	-12966	2393	2351	2313	2271	2233	2372	2292	40	690	100	1660	5	1	40137827	915	7.68	0.94	12	0.70	297.00	2438.00	3260	20230620	-30.06	1901	20231208	19.94	2450	-6.94	20240124	1996	14.23	20240102	3260	-30.06	20230620	1901	19.94	20231208	2.35	N	189980	100	40 억	109045	N	N	N	N
59	20240320	150909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	5	2	0.22	583793890	253406	73.63	2310	2340	2260	3000	1620	2310	2303.78	0.27	-22414	2393	2351	2313	2271	2233	2372	2292	40	690	100	1660	5	1	40137827	929	7.79	0.95	12	0.63	297.00	2438.00	3260	20230620	-28.99	1901	20231208	21.78	2450	-5.51	20240124	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.35	N	189980	100	40 억	109045	N	N	N	N
60	20240320	140913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	5	2	0.22	522984550	227071	65.98	2310	2340	2260	3000	1620	2310	2303.17	0.27	-18623	2393	2351	2313	2271	2233	2372	2292	40	690	100	1660	5	1	40137827	929	7.79	0.95	12	0.57	297.00	2438.00	3260	20230620	-28.99	1901	20231208	21.78	2450	-5.51	20240124	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.35	N	189980	100	40 억	109045	N	N	N	N
61	20240320	130913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2295	-15	5	-0.65	488250390	211995	61.60	2310	2340	2260	3000	1620	2310	2303.11	0.27	-12840	2393	2351	2313	2271	2233	2372	2292	40	690	100	1660	5	1	40137827	921	7.73	0.94	12	0.53	297.00	2438.00	3260	20230620	-29.60	1901	20231208	20.73	2450	-6.33	20240124	1996	14.98	20240102	3260	-29.60	20230620	1901	20.73	20231208	2.35	N	189980	100	40 억	109045	N	N	N	N
62	20240320	120907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	-10	5	-0.43	474337765	205913	59.83	2310	2340	2260	3000	1620	2310	2303.57	0.27	-11334	2393	2351	2313	2271	2233	2372	2292	40	690	100	1660	5	1	40137827	923	7.74	0.94	12	0.51	297.00	2438.00	3260	20230620	-29.45	1901	20231208	20.99	2450	-6.12	20240124	1996	15.23	20240102	3260	-29.45	20230620	1901	20.99	20231208	2.35	N	189980	100	40 억	109045	N	N	N	N
63	20240320	110908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	-10	5	-0.43	408787645	177127	51.47	2310	2340	2280	3000	1620	2310	2307.88	0.27	-4662	2393	2351	2313	2271	2233	2372	2292	40	690	100	1660	5	1	40137827	923	7.74	0.94	12	0.44	297.00	2438.00	3260	20230620	-29.45	1901	20231208	20.99	2450	-6.12	20240124	1996	15.23	20240102	3260	-29.45	20230620	1901	20.99	20231208	2.35	N	189980	100	40 억	109045	N	N	N	N
64	20240320	100903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	20	2	0.87	208338755	89994	26.15	2310	2340	2285	3000	1620	2310	2315.05	0.27	167	2393	2351	2313	2271	2233	2372	2292	40	690	100	1660	5	1	40137827	935	7.85	0.96	12	0.22	297.00	2438.00	3260	20230620	-28.53	1901	20231208	22.57	2450	-4.90	20240124	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.35	N	189980	100	40 억	109045	N	N	N	N
65	20240320	090907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	5	2	0.22	56973500	24816	7.21	2310	2325	2285	3000	1620	2310	2295.66	0.27	-1526	2393	2351	2313	2271	2233	2372	2292	40	690	100	1660	5	1	40137827	929	7.79	0.95	12	0.06	297.00	2438.00	3260	20230620	-28.99	1901	20231208	21.78	2450	-5.51	20240124	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.35	N	189980	100	40 억	109045	N	N	N	N
66	20240319	160857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	10	2	0.43	794692990	342477	27.49	2300	2355	2275	2990	1610	2300	2320.46	0.50	-92005	2436	2367	2301	2232	2166	2402	2267	40	690	100	1650	5	1	40137827	927	7.78	0.95	12	0.85	297.00	2438.00	3260	20230620	-29.14	1901	20231208	21.51	2450	-5.71	20240124	1996	15.73	20240102	3260	-29.14	20230620	1901	21.51	20231208	2.37	N	189980	100	40 억	200667	N	N	N	N
67	20240319	150908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	5	2	0.22	765044420	329627	26.45	2300	2355	2275	2990	1610	2300	2320.94	0.50	-90442	2436	2367	2301	2232	2166	2402	2267	40	690	100	1650	5	1	40137827	925	7.76	0.95	12	0.82	297.00	2438.00	3260	20230620	-29.29	1901	20231208	21.25	2450	-5.92	20240124	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.37	N	189980	100	40 억	200667	N	N	N	N
68	20240319	140907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	20	2	0.87	637078410	274349	22.02	2300	2355	2275	2990	1610	2300	2322.15	0.50	-70015	2436	2367	2301	2232	2166	2402	2267	40	690	100	1650	5	1	40137827	931	7.81	0.95	12	0.68	297.00	2438.00	3260	20230620	-28.83	1901	20231208	22.04	2450	-5.31	20240124	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.37	N	189980	100	40 억	200667	N	N	N	N
69	20240319	130837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	25	2	1.09	587088470	252791	20.29	2300	2355	2275	2990	1610	2300	2322.43	0.50	-65755	2436	2367	2301	2232	2166	2402	2267	40	690	100	1650	5	1	40137827	933	7.83	0.95	12	0.63	297.00	2438.00	3260	20230620	-28.68	1901	20231208	22.30	2450	-5.10	20240124	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.37	N	189980	100	40 억	200667	N	N	N	N
70	20240319	120902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	25	2	1.09	544814925	234544	18.82	2300	2355	2275	2990	1610	2300	2322.87	0.50	-59907	2436	2367	2301	2232	2166	2402	2267	40	690	100	1650	5	1	40137827	933	7.83	0.95	12	0.58	297.00	2438.00	3260	20230620	-28.68	1901	20231208	22.30	2450	-5.10	20240124	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.37	N	189980	100	40 억	200667	N	N	N	N
71	20240319	110903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2330	30	2	1.30	483579545	208248	16.71	2300	2355	2275	2990	1610	2300	2322.13	0.50	-51885	2436	2367	2301	2232	2166	2402	2267	40	690	100	1650	5	1	40137827	935	7.85	0.96	12	0.52	297.00	2438.00	3260	20230620	-28.53	1901	20231208	22.57	2450	-4.90	20240124	1996	16.73	20240102	3260	-28.53	20230620	1901	22.57	20231208	2.37	N	189980	100	40 억	200667	N	N	N	N
72	20240319	100906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	25	2	1.09	337458730	145436	11.67	2300	2350	2275	2990	1610	2300	2320.32	0.50	-29230	2436	2367	2301	2232	2166	2402	2267	40	690	100	1650	5	1	40137827	933	7.83	0.95	12	0.36	297.00	2438.00	3260	20230620	-28.68	1901	20231208	22.30	2450	-5.10	20240124	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.37	N	189980	100	40 억	200667	N	N	N	N
73	20240319	090906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2305	5	2	0.22	51781255	22545	1.81	2300	2320	2275	2990	1610	2300	2296.80	0.50	-4359	2436	2367	2301	2232	2166	2402	2267	40	690	100	1650	5	1	40137827	925	7.76	0.95	12	0.06	297.00	2438.00	3260	20230620	-29.29	1901	20231208	21.25	2450	-5.92	20240124	1996	15.48	20240102	3260	-29.29	20230620	1901	21.25	20231208	2.37	N	189980	100	40 억	200667	N	N	N	N
74	20240318	160900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	90	2	4.07	2863542035	1235161	1737.46	2280	2370	2235	2870	1550	2210	2318.36	0.23	108293	2246	2227	2216	2197	2186	2222	2192	40	660	100	1590	5	1	40137827	923	7.74	0.94	12	3.08	297.00	2438.00	3260	20230620	-29.45	1901	20231208	20.99	2450	-6.12	20240124	1996	15.23	20240102	3260	-29.45	20230620	1901	20.99	20231208	2.34	N	189980	100	40 억	92428	N	N	N	N
75	20240318	150900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2325	115	2	5.20	2690171825	1160187	1632.00	2280	2370	2235	2870	1550	2210	2318.74	0.23	92349	2246	2227	2216	2197	2186	2222	2192	40	660	100	1590	5	1	40137827	933	7.83	0.95	12	2.89	297.00	2438.00	3260	20230620	-28.68	1901	20231208	22.30	2450	-5.10	20240124	1996	16.48	20240102	3260	-28.68	20230620	1901	22.30	20231208	2.34	N	189980	100	40 억	92428	N	N	N	N
76	20240318	140900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	110	2	4.98	2543191160	1096732	1542.74	2280	2370	2235	2870	1550	2210	2318.88	0.23	82824	2246	2227	2216	2197	2186	2222	2192	40	660	100	1590	5	1	40137827	931	7.81	0.95	12	2.73	297.00	2438.00	3260	20230620	-28.83	1901	20231208	22.04	2450	-5.31	20240124	1996	16.23	20240102	3260	-28.83	20230620	1901	22.04	20231208	2.34	N	189980	100	40 억	92428	N	N	N	N
77	20240318	130859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	125	2	5.66	2351679780	1014254	1426.72	2280	2370	2235	2870	1550	2210	2318.63	0.23	43027	2246	2227	2216	2197	2186	2222	2192	40	660	100	1590	5	1	40137827	937	7.86	0.96	12	2.53	297.00	2438.00	3260	20230620	-28.37	1901	20231208	22.83	2450	-4.69	20240124	1996	16.98	20240102	3260	-28.37	20230620	1901	22.83	20231208	2.34	N	189980	100	40 억	92428	N	N	N	N
78	20240318	120853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	130	2	5.88	1992078120	861450	1211.77	2280	2355	2235	2870	1550	2210	2312.47	0.23	20853	2246	2227	2216	2197	2186	2222	2192	40	660	100	1590	5	1	40137827	939	7.88	0.96	12	2.15	297.00	2438.00	3260	20230620	-28.22	1901	20231208	23.09	2450	-4.49	20240124	1996	17.23	20240102	3260	-28.22	20230620	1901	23.09	20231208	2.34	N	189980	100	40 억	92428	N	N	N	N
79	20240318	110901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2295	85	2	3.85	1772468885	767083	1079.03	2280	2355	2235	2870	1550	2210	2310.66	0.23	-5195	2246	2227	2216	2197	2186	2222	2192	40	660	100	1590	5	1	40137827	921	7.73	0.94	12	1.91	297.00	2438.00	3260	20230620	-29.60	1901	20231208	20.73	2450	-6.33	20240124	1996	14.98	20240102	3260	-29.60	20230620	1901	20.73	20231208	2.34	N	189980	100	40 억	92428	N	N	N	N
80	20240318	100859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	80	2	3.62	1620527930	701209	986.37	2280	2355	2235	2870	1550	2210	2311.05	0.23	-7711	2246	2227	2216	2197	2186	2222	2192	40	660	100	1590	5	1	40137827	919	7.71	0.94	12	1.75	297.00	2438.00	3260	20230620	-29.75	1901	20231208	20.46	2450	-6.53	20240124	1996	14.73	20240102	3260	-29.75	20230620	1901	20.46	20231208	2.34	N	189980	100	40 억	92428	N	N	N	N
81	20240318	090859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2315	105	2	4.75	1086525720	468972	659.69	2280	2355	2235	2870	1550	2210	2316.82	0.23	-5940	2246	2227	2216	2197	2186	2222	2192	40	660	100	1590	5	1	40137827	929	7.79	0.95	12	1.17	297.00	2438.00	3260	20230620	-28.99	1901	20231208	21.78	2450	-5.51	20240124	1996	15.98	20240102	3260	-28.99	20230620	1901	21.78	20231208	2.34	N	189980	100	40 억	92428	N	N	N	N
82	20240315	160851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-25	5	-1.12	155908815	70376	46.11	2220	2235	2205	2905	1565	2235	2215.38	0.23	1030	2298	2266	2238	2206	2178	2282	2222	40	670	100	1600	5	1	40137827	887	7.44	0.91	12	0.18	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.32	N	189980	100	40 억	91257	N	N	N	N
83	20240315	150820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	-30	5	-1.34	140574190	63437	41.56	2220	2235	2205	2905	1565	2235	2215.97	0.23	2145	2298	2266	2238	2206	2178	2282	2222	40	670	100	1600	5	1	40137827	885	7.42	0.90	12	0.16	297.00	2438.00	3260	20230620	-32.36	1901	20231208	15.99	2450	-10.00	20240124	1996	10.47	20240102	3260	-32.36	20230620	1901	15.99	20231208	2.32	N	189980	100	40 억	91257	N	N	N	N
84	20240315	140805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	-20	5	-0.89	123175785	55565	36.40	2220	2235	2205	2905	1565	2235	2216.79	0.23	2679	2298	2266	2238	2206	2178	2282	2222	40	670	100	1600	5	1	40137827	889	7.46	0.91	12	0.14	297.00	2438.00	3260	20230620	-32.06	1901	20231208	16.52	2450	-9.59	20240124	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.32	N	189980	100	40 억	91257	N	N	N	N
85	20240315	130851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	-20	5	-0.89	105128220	47441	31.08	2220	2235	2205	2905	1565	2235	2215.98	0.23	2522	2298	2266	2238	2206	2178	2282	2222	40	670	100	1600	5	1	40137827	889	7.46	0.91	12	0.12	297.00	2438.00	3260	20230620	-32.06	1901	20231208	16.52	2450	-9.59	20240124	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.32	N	189980	100	40 억	91257	N	N	N	N
86	20240315	120851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	-15	5	-0.67	97275590	43898	28.76	2220	2235	2205	2905	1565	2235	2215.95	0.23	2523	2298	2266	2238	2206	2178	2282	2222	40	670	100	1600	5	1	40137827	891	7.47	0.91	12	0.11	297.00	2438.00	3260	20230620	-31.90	1901	20231208	16.78	2450	-9.39	20240124	1996	11.22	20240102	3260	-31.90	20230620	1901	16.78	20231208	2.32	N	189980	100	40 억	91257	N	N	N	N
87	20240315	110848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-25	5	-1.12	91853785	41450	27.16	2220	2235	2210	2905	1565	2235	2216.01	0.23	2439	2298	2266	2238	2206	2178	2282	2222	40	670	100	1600	5	1	40137827	887	7.44	0.91	12	0.10	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.32	N	189980	100	40 억	91257	N	N	N	N
88	20240315	100849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	-5	5	-0.22	54653250	24647	16.15	2220	2235	2210	2905	1565	2235	2217.44	0.23	361	2298	2266	2238	2206	2178	2282	2222	40	670	100	1600	5	1	40137827	895	7.51	0.91	12	0.06	297.00	2438.00	3260	20230620	-31.60	1901	20231208	17.31	2450	-8.98	20240124	1996	11.72	20240102	3260	-31.60	20230620	1901	17.31	20231208	2.32	N	189980	100	40 억	91257	N	N	N	N
89	20240315	090856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	-5	5	-0.22	2555325	1150	0.75	2220	2235	2220	2905	1565	2235	2222.02	0.23	-197	2298	2266	2238	2206	2178	2282	2222	40	670	100	1600	5	1	40137827	895	7.51	0.91	12	0.00	297.00	2438.00	3260	20230620	-31.60	1901	20231208	17.31	2450	-8.98	20240124	1996	11.72	20240102	3260	-31.60	20230620	1901	17.31	20231208	2.32	N	189980	100	40 억	91257	N	N	N	N
90	20240314	160843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	25	2	1.13	341462280	152517	141.20	2210	2270	2210	2870	1550	2210	2238.85	0.21	5334	2266	2237	2211	2182	2156	2225	2170	40	660	100	1590	5	1	40137827	897	7.53	0.92	12	0.38	297.00	2438.00	3260	20230620	-31.44	1901	20231208	17.57	2450	-8.78	20240124	1996	11.97	20240102	3260	-31.44	20230620	1901	17.57	20231208	2.38	N	189980	100	40 억	86075	N	N	N	N
91	20240314	150844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	25	2	1.13	330327225	147533	136.59	2210	2270	2210	2870	1550	2210	2239.01	0.21	6034	2266	2237	2211	2182	2156	2225	2170	40	660	100	1590	5	1	40137827	897	7.53	0.92	12	0.37	297.00	2438.00	3260	20230620	-31.44	1901	20231208	17.57	2450	-8.78	20240124	1996	11.97	20240102	3260	-31.44	20230620	1901	17.57	20231208	2.38	N	189980	100	40 억	86075	N	N	N	N
92	20240314	140845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2240	30	2	1.36	308428530	137718	127.50	2210	2270	2210	2870	1550	2210	2239.57	0.21	8435	2266	2237	2211	2182	2156	2225	2170	40	660	100	1590	5	1	40137827	899	7.54	0.92	12	0.34	297.00	2438.00	3260	20230620	-31.29	1901	20231208	17.83	2450	-8.57	20240124	1996	12.22	20240102	3260	-31.29	20230620	1901	17.83	20231208	2.38	N	189980	100	40 억	86075	N	N	N	N
93	20240314	130841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	15	2	0.68	258485915	115421	106.86	2210	2270	2210	2870	1550	2210	2239.51	0.21	9468	2266	2237	2211	2182	2156	2225	2170	40	660	100	1590	5	1	40137827	893	7.49	0.91	12	0.29	297.00	2438.00	3260	20230620	-31.75	1901	20231208	17.04	2450	-9.18	20240124	1996	11.47	20240102	3260	-31.75	20230620	1901	17.04	20231208	2.38	N	189980	100	40 억	86075	N	N	N	N
94	20240314	120842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	10	2	0.45	249716370	111478	103.21	2210	2270	2210	2870	1550	2210	2240.05	0.21	10934	2266	2237	2211	2182	2156	2225	2170	40	660	100	1590	5	1	40137827	891	7.47	0.91	12	0.28	297.00	2438.00	3260	20230620	-31.90	1901	20231208	16.78	2450	-9.39	20240124	1996	11.22	20240102	3260	-31.90	20230620	1901	16.78	20231208	2.38	N	189980	100	40 억	86075	N	N	N	N
95	20240314	110843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	25	2	1.13	244050695	108933	100.85	2210	2270	2210	2870	1550	2210	2240.37	0.21	11034	2266	2237	2211	2182	2156	2225	2170	40	660	100	1590	5	1	40137827	897	7.53	0.92	12	0.27	297.00	2438.00	3260	20230620	-31.44	1901	20231208	17.57	2450	-8.78	20240124	1996	11.97	20240102	3260	-31.44	20230620	1901	17.57	20231208	2.38	N	189980	100	40 억	86075	N	N	N	N
96	20240314	100850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	10	2	0.45	162945090	72599	67.21	2210	2270	2210	2870	1550	2210	2244.45	0.21	962	2266	2237	2211	2182	2156	2225	2170	40	660	100	1590	5	1	40137827	891	7.47	0.91	12	0.18	297.00	2438.00	3260	20230620	-31.90	1901	20231208	16.78	2450	-9.39	20240124	1996	11.22	20240102	3260	-31.90	20230620	1901	16.78	20231208	2.38	N	189980	100	40 억	86075	N	N	N	N
97	20240314	090846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	25	2	1.13	131941125	58657	54.31	2210	2270	2210	2870	1550	2210	2249.37	0.21	3312	2266	2237	2211	2182	2156	2225	2170	40	660	100	1590	5	1	40137827	897	7.53	0.92	12	0.15	297.00	2438.00	3260	20230620	-31.44	1901	20231208	17.57	2450	-8.78	20240124	1996	11.97	20240102	3260	-31.44	20230620	1901	17.57	20231208	2.38	N	189980	100	40 억	86075	N	N	N	N
98	20240313	160834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-5	5	-0.23	210208255	95450	65.70	2215	2240	2185	2875	1555	2215	2202.20	0.24	-10834	2278	2246	2208	2176	2138	2262	2192	40	660	100	1590	5	1	40137827	887	7.44	0.91	12	0.24	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.40	N	189980	100	40 억	96914	N	N	N	N
99	20240313	150836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-5	5	-0.23	189263210	85972	59.17	2215	2240	2185	2875	1555	2215	2201.45	0.24	-9800	2278	2246	2208	2176	2138	2262	2192	40	660	100	1590	5	1	40137827	887	7.44	0.91	12	0.21	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.40	N	189980	100	40 억	96914	N	N	N	N
100	20240313	140838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	-15	5	-0.68	159040055	72269	49.74	2215	2240	2185	2875	1555	2215	2200.67	0.24	-7751	2278	2246	2208	2176	2138	2262	2192	40	660	100	1590	5	1	40137827	883	7.41	0.90	12	0.18	297.00	2438.00	3260	20230620	-32.52	1901	20231208	15.73	2450	-10.20	20240124	1996	10.22	20240102	3260	-32.52	20230620	1901	15.73	20231208	2.40	N	189980	100	40 억	96914	N	N	N	N
101	20240313	130842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	-15	5	-0.68	151034050	68620	47.23	2215	2240	2185	2875	1555	2215	2201.02	0.24	-7136	2278	2246	2208	2176	2138	2262	2192	40	660	100	1590	5	1	40137827	883	7.41	0.90	12	0.17	297.00	2438.00	3260	20230620	-32.52	1901	20231208	15.73	2450	-10.20	20240124	1996	10.22	20240102	3260	-32.52	20230620	1901	15.73	20231208	2.40	N	189980	100	40 억	96914	N	N	N	N
102	20240313	120837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-5	5	-0.23	144449830	65630	45.17	2215	2240	2185	2875	1555	2215	2200.97	0.24	-5297	2278	2246	2208	2176	2138	2262	2192	40	660	100	1590	5	1	40137827	887	7.44	0.91	12	0.16	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.40	N	189980	100	40 억	96914	N	N	N	N
103	20240313	110835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	-15	5	-0.68	98234825	44561	30.67	2215	2240	2195	2875	1555	2215	2204.50	0.24	-3195	2278	2246	2208	2176	2138	2262	2192	40	660	100	1590	5	1	40137827	883	7.41	0.90	12	0.11	297.00	2438.00	3260	20230620	-32.52	1901	20231208	15.73	2450	-10.20	20240124	1996	10.22	20240102	3260	-32.52	20230620	1901	15.73	20231208	2.40	N	189980	100	40 억	96914	N	N	N	N
104	20240313	100832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	10	2	0.45	59647865	27023	18.60	2215	2240	2200	2875	1555	2215	2207.30	0.24	2699	2278	2246	2208	2176	2138	2262	2192	40	660	100	1590	5	1	40137827	893	7.49	0.91	12	0.07	297.00	2438.00	3260	20230620	-31.75	1901	20231208	17.04	2450	-9.18	20240124	1996	11.47	20240102	3260	-31.75	20230620	1901	17.04	20231208	2.40	N	189980	100	40 억	96914	N	N	N	N
105	20240313	090839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	-10	5	-0.45	27009340	12216	8.41	2215	2240	2205	2875	1555	2215	2210.98	0.24	3087	2278	2246	2208	2176	2138	2262	2192	40	660	100	1590	5	1	40137827	885	7.42	0.90	12	0.03	297.00	2438.00	3260	20230620	-32.36	1901	20231208	15.99	2450	-10.00	20240124	1996	10.47	20240102	3260	-32.36	20230620	1901	15.99	20231208	2.40	N	189980	100	40 억	96914	N	N	N	N
106	20240312	160825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	35	2	1.61	319642345	144772	193.90	2180	2240	2170	2830	1530	2180	2207.90	0.19	19750	2206	2192	2176	2162	2146	2185	2155	40	650	100	1560	5	1	40137827	889	7.46	0.91	12	0.36	297.00	2438.00	3260	20230620	-32.06	1901	20231208	16.52	2450	-9.59	20240124	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.39	N	189980	100	40 억	77156	N	N	N	N
107	20240312	150825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	35	2	1.61	310784960	140771	188.54	2180	2240	2170	2830	1530	2180	2207.73	0.19	19763	2206	2192	2176	2162	2146	2185	2155	40	650	100	1560	5	1	40137827	889	7.46	0.91	12	0.35	297.00	2438.00	3260	20230620	-32.06	1901	20231208	16.52	2450	-9.59	20240124	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.39	N	189980	100	40 억	77156	N	N	N	N
108	20240312	140816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	30	2	1.38	273527945	123952	166.01	2180	2240	2170	2830	1530	2180	2206.72	0.19	21291	2206	2192	2176	2162	2146	2185	2155	40	650	100	1560	5	1	40137827	887	7.44	0.91	12	0.31	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.39	N	189980	100	40 억	77156	N	N	N	N
109	20240312	130745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	10	2	0.46	156697860	71430	95.67	2180	2215	2170	2830	1530	2180	2193.73	0.19	-7722	2206	2192	2176	2162	2146	2185	2155	40	650	100	1560	5	1	40137827	879	7.37	0.90	12	0.18	297.00	2438.00	3260	20230620	-32.82	1901	20231208	15.20	2450	-10.61	20240124	1996	9.72	20240102	3260	-32.82	20230620	1901	15.20	20231208	2.39	N	189980	100	40 억	77156	N	N	N	N
110	20240312	120827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	30	2	1.38	96160105	43977	58.90	2180	2215	2170	2830	1530	2180	2186.60	0.19	-4788	2206	2192	2176	2162	2146	2185	2155	40	650	100	1560	5	1	40137827	887	7.44	0.91	12	0.11	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.39	N	189980	100	40 억	77156	N	N	N	N
111	20240312	110826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-5	5	-0.23	54260670	24904	33.35	2180	2205	2170	2830	1530	2180	2178.79	0.19	-7541	2206	2192	2176	2162	2146	2185	2155	40	650	100	1560	5	1	40137827	873	7.32	0.89	12	0.06	297.00	2438.00	3260	20230620	-33.28	1901	20231208	14.41	2450	-11.22	20240124	1996	8.97	20240102	3260	-33.28	20230620	1901	14.41	20231208	2.39	N	189980	100	40 억	77156	N	N	N	N
112	20240312	100826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	0	3	0.00	41306800	18960	25.39	2180	2205	2170	2830	1530	2180	2178.63	0.19	-4394	2206	2192	2176	2162	2146	2185	2155	40	650	100	1560	5	1	40137827	875	7.34	0.89	12	0.05	297.00	2438.00	3260	20230620	-33.13	1901	20231208	14.68	2450	-11.02	20240124	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.39	N	189980	100	40 억	77156	N	N	N	N
113	20240312	090825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	0	3	0.00	22716505	10415	13.95	2180	2205	2180	2830	1530	2180	2181.13	0.19	-6264	2206	2192	2176	2162	2146	2185	2155	40	650	100	1560	5	1	40137827	875	7.34	0.89	12	0.03	297.00	2438.00	3260	20230620	-33.13	1901	20231208	14.68	2450	-11.02	20240124	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.39	N	189980	100	40 억	77156	N	N	N	N
114	20240311	160823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	-10	5	-0.46	114986025	53058	35.55	2190	2190	2160	2845	1535	2190	2167.14	0.22	-12436	2270	2230	2190	2150	2110	2210	2130	40	655	100	1570	5	1	40137827	875	7.34	0.89	12	0.13	297.00	2438.00	3260	20230620	-33.13	1901	20231208	14.68	2450	-11.02	20240124	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.38	N	189980	100	40 억	89593	N	N	N	N
115	20240311	150821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-15	5	-0.68	106357520	49098	32.90	2190	2190	2160	2845	1535	2190	2166.21	0.22	-11470	2270	2230	2190	2150	2110	2210	2130	40	655	100	1570	5	1	40137827	873	7.32	0.89	12	0.12	297.00	2438.00	3260	20230620	-33.28	1901	20231208	14.41	2450	-11.22	20240124	1996	8.97	20240102	3260	-33.28	20230620	1901	14.41	20231208	2.38	N	189980	100	40 억	89593	N	N	N	N
116	20240311	140819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-20	5	-0.91	78532515	36240	24.28	2190	2190	2160	2845	1535	2190	2166.98	0.22	-11414	2270	2230	2190	2150	2110	2210	2130	40	655	100	1570	5	1	40137827	871	7.31	0.89	12	0.09	297.00	2438.00	3260	20230620	-33.44	1901	20231208	14.15	2450	-11.43	20240124	1996	8.72	20240102	3260	-33.44	20230620	1901	14.15	20231208	2.38	N	189980	100	40 억	89593	N	N	N	N
117	20240311	130821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	-25	5	-1.14	63604230	29371	19.68	2190	2190	2160	2845	1535	2190	2165.51	0.22	-7535	2270	2230	2190	2150	2110	2210	2130	40	655	100	1570	5	1	40137827	869	7.29	0.89	12	0.07	297.00	2438.00	3260	20230620	-33.59	1901	20231208	13.89	2450	-11.63	20240124	1996	8.47	20240102	3260	-33.59	20230620	1901	13.89	20231208	2.38	N	189980	100	40 억	89593	N	N	N	N
118	20240311	120822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	-25	5	-1.14	56369540	26030	17.44	2190	2190	2160	2845	1535	2190	2165.52	0.22	-4319	2270	2230	2190	2150	2110	2210	2130	40	655	100	1570	5	1	40137827	869	7.29	0.89	12	0.06	297.00	2438.00	3260	20230620	-33.59	1901	20231208	13.89	2450	-11.63	20240124	1996	8.47	20240102	3260	-33.59	20230620	1901	13.89	20231208	2.38	N	189980	100	40 억	89593	N	N	N	N
119	20240311	110818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-15	5	-0.68	27174350	12530	8.40	2190	2190	2160	2845	1535	2190	2168.66	0.22	-2659	2270	2230	2190	2150	2110	2210	2130	40	655	100	1570	5	1	40137827	873	7.32	0.89	12	0.03	297.00	2438.00	3260	20230620	-33.28	1901	20231208	14.41	2450	-11.22	20240124	1996	8.97	20240102	3260	-33.28	20230620	1901	14.41	20231208	2.38	N	189980	100	40 억	89593	N	N	N	N
120	20240311	100809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-15	5	-0.68	21324185	9831	6.59	2190	2190	2160	2845	1535	2190	2168.98	0.22	-1535	2270	2230	2190	2150	2110	2210	2130	40	655	100	1570	5	1	40137827	873	7.32	0.89	12	0.02	297.00	2438.00	3260	20230620	-33.28	1901	20231208	14.41	2450	-11.22	20240124	1996	8.97	20240102	3260	-33.28	20230620	1901	14.41	20231208	2.38	N	189980	100	40 억	89593	N	N	N	N
121	20240311	090814	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-20	5	-0.91	6909625	3180	2.13	2190	2190	2160	2845	1535	2190	2172.59	0.22	841	2270	2230	2190	2150	2110	2210	2130	40	655	100	1570	5	1	40137827	871	7.31	0.89	12	0.01	297.00	2438.00	3260	20230620	-33.44	1901	20231208	14.15	2450	-11.43	20240124	1996	8.72	20240102	3260	-33.44	20230620	1901	14.15	20231208	2.38	N	189980	100	40 억	89593	N	N	N	N
122	20240308	160819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	-30	5	-1.35	324047765	148851	83.49	2210	2230	2150	2885	1555	2220	2176.85	0.38	-60468	2306	2262	2226	2182	2146	2245	2165	40	665	100	1590	5	1	40137827	879	7.37	0.90	12	0.37	297.00	2438.00	3260	20230620	-32.82	1901	20231208	15.20	2450	-10.61	20240124	1996	9.72	20240102	3260	-32.82	20230620	1901	15.20	20231208	2.39	N	189980	100	40 억	150677	N	N	N	N
123	20240308	150820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	-25	5	-1.13	320359475	147167	82.55	2210	2230	2150	2885	1555	2220	2176.70	0.38	-59607	2306	2262	2226	2182	2146	2245	2165	40	665	100	1590	5	1	40137827	881	7.39	0.90	12	0.37	297.00	2438.00	3260	20230620	-32.67	1901	20231208	15.47	2450	-10.41	20240124	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.39	N	189980	100	40 억	150677	N	N	N	N
124	20240308	140811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	-40	5	-1.80	268412175	123451	69.25	2210	2230	2150	2885	1555	2220	2174.05	0.38	-52603	2306	2262	2226	2182	2146	2245	2165	40	665	100	1590	5	1	40137827	875	7.34	0.89	12	0.31	297.00	2438.00	3260	20230620	-33.13	1901	20231208	14.68	2450	-11.02	20240124	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.39	N	189980	100	40 억	150677	N	N	N	N
125	20240308	130809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	-55	5	-2.48	224024770	102908	57.72	2210	2230	2150	2885	1555	2220	2176.73	0.38	-48002	2306	2262	2226	2182	2146	2245	2165	40	665	100	1590	5	1	40137827	869	7.29	0.89	12	0.26	297.00	2438.00	3260	20230620	-33.59	1901	20231208	13.89	2450	-11.63	20240124	1996	8.47	20240102	3260	-33.59	20230620	1901	13.89	20231208	2.39	N	189980	100	40 억	150677	N	N	N	N
126	20240308	120810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	-55	5	-2.48	173751030	79618	44.66	2210	2230	2160	2885	1555	2220	2182.07	0.38	-36274	2306	2262	2226	2182	2146	2245	2165	40	665	100	1590	5	1	40137827	869	7.29	0.89	12	0.20	297.00	2438.00	3260	20230620	-33.59	1901	20231208	13.89	2450	-11.63	20240124	1996	8.47	20240102	3260	-33.59	20230620	1901	13.89	20231208	2.39	N	189980	100	40 억	150677	N	N	N	N
127	20240308	110812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	-40	5	-1.80	111762800	51059	28.64	2210	2230	2170	2885	1555	2220	2188.59	0.38	-19779	2306	2262	2226	2182	2146	2245	2165	40	665	100	1590	5	1	40137827	875	7.34	0.89	12	0.13	297.00	2438.00	3260	20230620	-33.13	1901	20231208	14.68	2450	-11.02	20240124	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.39	N	189980	100	40 억	150677	N	N	N	N
128	20240308	100807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	-25	5	-1.13	85230620	38879	21.81	2210	2230	2175	2885	1555	2220	2191.84	0.38	-15143	2306	2262	2226	2182	2146	2245	2165	40	665	100	1590	5	1	40137827	881	7.39	0.90	12	0.10	297.00	2438.00	3260	20230620	-32.67	1901	20231208	15.47	2450	-10.41	20240124	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.39	N	189980	100	40 억	150677	N	N	N	N
129	20240308	090808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	5	2	0.23	3117100	1407	0.79	2210	2230	2210	2885	1555	2220	2212.90	0.38	-251	2306	2262	2226	2182	2146	2245	2165	40	665	100	1590	5	1	40137827	893	7.49	0.91	12	0.00	297.00	2438.00	3260	20230620	-31.75	1901	20231208	17.04	2450	-9.18	20240124	1996	11.47	20240102	3260	-31.75	20230620	1901	17.04	20231208	2.39	N	189980	100	40 억	150677	N	N	N	N
130	20240307	160808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	-15	5	-0.67	396655620	178279	91.92	2235	2270	2190	2905	1565	2235	2224.92	0.44	-24719	2305	2270	2205	2170	2105	2287	2187	40	670	100	1600	5	1	40137827	891	7.47	0.91	12	0.44	297.00	2438.00	3260	20230620	-31.90	1901	20231208	16.78	2450	-9.39	20240124	1996	11.22	20240102	3260	-31.90	20230620	1901	16.78	20231208	2.40	N	189980	100	40 억	175230	N	N	N	N
131	20240307	150749	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-25	5	-1.12	368771490	165625	85.40	2235	2270	2190	2905	1565	2235	2226.54	0.44	-20620	2305	2270	2205	2170	2105	2287	2187	40	670	100	1600	5	1	40137827	887	7.44	0.91	12	0.41	297.00	2438.00	3260	20230620	-32.21	1901	20231208	16.25	2450	-9.80	20240124	1996	10.72	20240102	3260	-32.21	20230620	1901	16.25	20231208	2.40	N	189980	100	40 억	175230	N	N	N	N
132	20240307	140756	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	-20	5	-0.89	340690720	152879	78.83	2235	2270	2190	2905	1565	2235	2228.50	0.44	-17130	2305	2270	2205	2170	2105	2287	2187	40	670	100	1600	5	1	40137827	889	7.46	0.91	12	0.38	297.00	2438.00	3260	20230620	-32.06	1901	20231208	16.52	2450	-9.59	20240124	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.40	N	189980	100	40 억	175230	N	N	N	N
133	20240307	130759	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	-20	5	-0.89	282465785	126383	65.17	2235	2270	2195	2905	1565	2235	2235.00	0.44	-19253	2305	2270	2205	2170	2105	2287	2187	40	670	100	1600	5	1	40137827	889	7.46	0.91	12	0.31	297.00	2438.00	3260	20230620	-32.06	1901	20231208	16.52	2450	-9.59	20240124	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.40	N	189980	100	40 억	175230	N	N	N	N
134	20240307	120802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	-15	5	-0.67	256089165	114424	59.00	2235	2270	2210	2905	1565	2235	2238.07	0.44	-20051	2305	2270	2205	2170	2105	2287	2187	40	670	100	1600	5	1	40137827	891	7.47	0.91	12	0.29	297.00	2438.00	3260	20230620	-31.90	1901	20231208	16.78	2450	-9.39	20240124	1996	11.22	20240102	3260	-31.90	20230620	1901	16.78	20231208	2.40	N	189980	100	40 억	175230	N	N	N	N
135	20240307	110808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	10	2	0.45	185388040	82605	42.59	2235	2270	2225	2905	1565	2235	2244.27	0.44	-6013	2305	2270	2205	2170	2105	2287	2187	40	670	100	1600	5	1	40137827	901	7.56	0.92	12	0.21	297.00	2438.00	3260	20230620	-31.13	1901	20231208	18.10	2450	-8.37	20240124	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.40	N	189980	100	40 억	175230	N	N	N	N
136	20240307	100801	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	0	3	0.00	150670455	67115	34.61	2235	2270	2225	2905	1565	2235	2244.96	0.44	-3305	2305	2270	2205	2170	2105	2287	2187	40	670	100	1600	5	1	40137827	897	7.53	0.92	12	0.17	297.00	2438.00	3260	20230620	-31.44	1901	20231208	17.57	2450	-8.78	20240124	1996	11.97	20240102	3260	-31.44	20230620	1901	17.57	20231208	2.40	N	189980	100	40 억	175230	N	N	N	N
137	20240307	090804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2245	10	2	0.45	29429030	13150	6.78	2235	2245	2230	2905	1565	2235	2237.95	0.44	-1019	2305	2270	2205	2170	2105	2287	2187	40	670	100	1600	5	1	40137827	901	7.56	0.92	12	0.03	297.00	2438.00	3260	20230620	-31.13	1901	20231208	18.10	2450	-8.37	20240124	1996	12.47	20240102	3260	-31.13	20230620	1901	18.10	20231208	2.40	N	189980	100	40 억	175230	N	N	N	N
138	20240306	160758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	70	2	3.23	427496765	193051	109.98	2170	2240	2140	2810	1520	2165	2214.42	0.38	20818	2221	2192	2146	2117	2071	2207	2132	40	645	100	1550	5	1	40137827	897	7.53	0.92	12	0.48	297.00	2438.00	3260	20230620	-31.44	1901	20231208	17.57	2450	-8.78	20240124	1996	11.97	20240102	3260	-31.44	20230620	1901	17.57	20231208	2.39	N	189980	100	40 억	154225	N	N	N	N
139	20240306	150758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2230	65	2	3.00	412749555	186450	106.22	2170	2240	2140	2810	1520	2165	2213.73	0.38	20474	2221	2192	2146	2117	2071	2207	2132	40	645	100	1550	5	1	40137827	895	7.51	0.91	12	0.46	297.00	2438.00	3260	20230620	-31.60	1901	20231208	17.31	2450	-8.98	20240124	1996	11.72	20240102	3260	-31.60	20230620	1901	17.31	20231208	2.39	N	189980	100	40 억	154225	N	N	N	N
140	20240306	140803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	60	2	2.77	302492385	137088	78.10	2170	2240	2140	2810	1520	2165	2206.56	0.38	18084	2221	2192	2146	2117	2071	2207	2132	40	645	100	1550	5	1	40137827	893	7.49	0.91	12	0.34	297.00	2438.00	3260	20230620	-31.75	1901	20231208	17.04	2450	-9.18	20240124	1996	11.47	20240102	3260	-31.75	20230620	1901	17.04	20231208	2.39	N	189980	100	40 억	154225	N	N	N	N
141	20240306	130803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	70	2	3.23	271883980	123313	70.25	2170	2240	2140	2810	1520	2165	2204.83	0.38	17625	2221	2192	2146	2117	2071	2207	2132	40	645	100	1550	5	1	40137827	897	7.53	0.92	12	0.31	297.00	2438.00	3260	20230620	-31.44	1901	20231208	17.57	2450	-8.78	20240124	1996	11.97	20240102	3260	-31.44	20230620	1901	17.57	20231208	2.39	N	189980	100	40 억	154225	N	N	N	N
142	20240306	120802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	35	2	1.62	192498400	87553	49.88	2170	2225	2140	2810	1520	2165	2198.65	0.38	-2060	2221	2192	2146	2117	2071	2207	2132	40	645	100	1550	5	1	40137827	883	7.41	0.90	12	0.22	297.00	2438.00	3260	20230620	-32.52	1901	20231208	15.73	2450	-10.20	20240124	1996	10.22	20240102	3260	-32.52	20230620	1901	15.73	20231208	2.39	N	189980	100	40 억	154225	N	N	N	N
143	20240306	110800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	50	2	2.31	155154245	70513	40.17	2170	2225	2140	2810	1520	2165	2200.36	0.38	-701	2221	2192	2146	2117	2071	2207	2132	40	645	100	1550	5	1	40137827	889	7.46	0.91	12	0.18	297.00	2438.00	3260	20230620	-32.06	1901	20231208	16.52	2450	-9.59	20240124	1996	10.97	20240102	3260	-32.06	20230620	1901	16.52	20231208	2.39	N	189980	100	40 억	154225	N	N	N	N
144	20240306	100744	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	40	2	1.85	79516675	36302	20.68	2170	2210	2140	2810	1520	2165	2190.42	0.38	5403	2221	2192	2146	2117	2071	2207	2132	40	645	100	1550	5	1	40137827	885	7.42	0.90	12	0.09	297.00	2438.00	3260	20230620	-32.36	1901	20231208	15.99	2450	-10.00	20240124	1996	10.47	20240102	3260	-32.36	20230620	1901	15.99	20231208	2.39	N	189980	100	40 억	154225	N	N	N	N
145	20240306	090758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	-10	5	-0.46	13310040	6187	3.52	2170	2170	2140	2810	1520	2165	2151.29	0.38	1269	2221	2192	2146	2117	2071	2207	2132	40	645	100	1550	5	1	40137827	865	7.26	0.88	12	0.02	297.00	2438.00	3260	20230620	-33.90	1901	20231208	13.36	2450	-12.04	20240124	1996	7.97	20240102	3260	-33.90	20230620	1901	13.36	20231208	2.39	N	189980	100	40 억	154225	N	N	N	N
146	20240305	160755	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	20	2	0.93	374009195	175416	207.85	2130	2175	2100	2785	1505	2145	2132.12	0.35	15217	2188	2166	2148	2126	2108	2177	2137	40	640	100	1540	5	1	40137827	869	7.29	0.89	12	0.44	297.00	2438.00	3260	20230620	-33.59	1901	20231208	13.89	2450	-11.63	20240124	1996	8.47	20240102	3260	-33.59	20230620	1901	13.89	20231208	2.41	N	189980	100	40 억	139009	N	N	N	N
147	20240305	150754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	25	2	1.17	367241405	172294	204.15	2130	2175	2100	2785	1505	2145	2131.48	0.35	15996	2188	2166	2148	2126	2108	2177	2137	40	640	100	1540	5	1	40137827	871	7.31	0.89	12	0.43	297.00	2438.00	3260	20230620	-33.44	1901	20231208	14.15	2450	-11.43	20240124	1996	8.72	20240102	3260	-33.44	20230620	1901	14.15	20231208	2.41	N	189980	100	40 억	139009	N	N	N	N
148	20240305	140746	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	10	2	0.47	317367535	149227	176.82	2130	2160	2100	2785	1505	2145	2126.74	0.35	21828	2188	2166	2148	2126	2108	2177	2137	40	640	100	1540	5	1	40137827	865	7.26	0.88	12	0.37	297.00	2438.00	3260	20230620	-33.90	1901	20231208	13.36	2450	-12.04	20240124	1996	7.97	20240102	3260	-33.90	20230620	1901	13.36	20231208	2.41	N	189980	100	40 억	139009	N	N	N	N
149	20240305	130744	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	-10	5	-0.47	295766495	139093	164.81	2130	2160	2100	2785	1505	2145	2126.39	0.35	23064	2188	2166	2148	2126	2108	2177	2137	40	640	100	1540	5	1	40137827	857	7.19	0.88	12	0.35	297.00	2438.00	3260	20230620	-34.51	1901	20231208	12.31	2450	-12.86	20240124	1996	6.96	20240102	3260	-34.51	20230620	1901	12.31	20231208	2.41	N	189980	100	40 억	139009	N	N	N	N
150	20240305	120747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	-15	5	-0.70	288727280	135784	160.89	2130	2160	2100	2785	1505	2145	2126.37	0.35	23155	2188	2166	2148	2126	2108	2177	2137	40	640	100	1540	5	1	40137827	855	7.17	0.87	12	0.34	297.00	2438.00	3260	20230620	-34.66	1901	20231208	12.05	2450	-13.06	20240124	1996	6.71	20240102	3260	-34.66	20230620	1901	12.05	20231208	2.41	N	189980	100	40 억	139009	N	N	N	N
151	20240305	110748	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	-15	5	-0.70	278590705	131015	155.24	2130	2160	2100	2785	1505	2145	2126.40	0.35	22967	2188	2166	2148	2126	2108	2177	2137	40	640	100	1540	5	1	40137827	855	7.17	0.87	12	0.33	297.00	2438.00	3260	20230620	-34.66	1901	20231208	12.05	2450	-13.06	20240124	1996	6.71	20240102	3260	-34.66	20230620	1901	12.05	20231208	2.41	N	189980	100	40 억	139009	N	N	N	N
152	20240305	100745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	15	2	0.70	68028340	31780	37.66	2130	2160	2130	2785	1505	2145	2140.60	0.35	1172	2188	2166	2148	2126	2108	2177	2137	40	640	100	1540	5	1	40137827	867	7.27	0.89	12	0.08	297.00	2438.00	3260	20230620	-33.74	1901	20231208	13.62	2450	-11.84	20240124	1996	8.22	20240102	3260	-33.74	20230620	1901	13.62	20231208	2.41	N	189980	100	40 억	139009	N	N	N	N
153	20240305	090745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	5	2	0.23	2148885	1005	1.19	2130	2150	2130	2785	1505	2145	2138.19	0.35	485	2188	2166	2148	2126	2108	2177	2137	40	640	100	1540	5	1	40137827	863	7.24	0.88	12	0.00	297.00	2438.00	3260	20230620	-34.05	1901	20231208	13.10	2450	-12.24	20240124	1996	7.72	20240102	3260	-34.05	20230620	1901	13.10	20231208	2.41	N	189980	100	40 억	139009	N	N	N	N
154	20240304	160747	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	20	2	0.94	178407380	83304	44.55	2130	2170	2130	2760	1490	2125	2141.63	0.32	10135	2225	2175	2150	2100	2075	2162	2087	40	635	100	1530	5	1	40137827	861	7.22	0.88	12	0.21	297.00	2438.00	3260	20230620	-34.20	1901	20231208	12.84	2450	-12.45	20240124	1996	7.46	20240102	3260	-34.20	20230620	1901	12.84	20231208	2.45	N	189980	100	40 억	128869	N	N	N	N
155	20240304	150742	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	30	2	1.41	174302715	81391	43.53	2130	2170	2130	2760	1490	2125	2141.55	0.32	10111	2225	2175	2150	2100	2075	2162	2087	40	635	100	1530	5	1	40137827	865	7.26	0.88	12	0.20	297.00	2438.00	3260	20230620	-33.90	1901	20231208	13.36	2450	-12.04	20240124	1996	7.97	20240102	3260	-33.90	20230620	1901	13.36	20231208	2.45	N	189980	100	40 억	128869	N	N	N	N
156	20240304	140710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	20	2	0.94	169970080	79376	42.45	2130	2170	2130	2760	1490	2125	2141.33	0.32	10309	2225	2175	2150	2100	2075	2162	2087	40	635	100	1530	5	1	40137827	861	7.22	0.88	12	0.20	297.00	2438.00	3260	20230620	-34.20	1901	20231208	12.84	2450	-12.45	20240124	1996	7.46	20240102	3260	-34.20	20230620	1901	12.84	20231208	2.45	N	189980	100	40 억	128869	N	N	N	N
157	20240304	130737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	30	2	1.41	105102015	49070	26.24	2130	2170	2130	2760	1490	2125	2141.88	0.32	9332	2225	2175	2150	2100	2075	2162	2087	40	635	100	1530	5	1	40137827	865	7.26	0.88	12	0.12	297.00	2438.00	3260	20230620	-33.90	1901	20231208	13.36	2450	-12.04	20240124	1996	7.97	20240102	3260	-33.90	20230620	1901	13.36	20231208	2.45	N	189980	100	40 억	128869	N	N	N	N
158	20240304	120713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	20	2	0.94	98510825	46010	24.61	2130	2170	2130	2760	1490	2125	2141.07	0.32	9667	2225	2175	2150	2100	2075	2162	2087	40	635	100	1530	5	1	40137827	861	7.22	0.88	12	0.11	297.00	2438.00	3260	20230620	-34.20	1901	20231208	12.84	2450	-12.45	20240124	1996	7.46	20240102	3260	-34.20	20230620	1901	12.84	20231208	2.45	N	189980	100	40 억	128869	N	N	N	N
159	20240304	110731	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	25	2	1.18	90666525	42353	22.65	2130	2170	2130	2760	1490	2125	2140.73	0.32	9058	2225	2175	2150	2100	2075	2162	2087	40	635	100	1530	5	1	40137827	863	7.24	0.88	12	0.11	297.00	2438.00	3260	20230620	-34.05	1901	20231208	13.10	2450	-12.24	20240124	1996	7.72	20240102	3260	-34.05	20230620	1901	13.10	20231208	2.45	N	189980	100	40 억	128869	N	N	N	N
160	20240304	100732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	25	2	1.18	48087475	22433	12.00	2130	2170	2130	2760	1490	2125	2143.60	0.32	6719	2225	2175	2150	2100	2075	2162	2087	40	635	100	1530	5	1	40137827	863	7.24	0.88	12	0.06	297.00	2438.00	3260	20230620	-34.05	1901	20231208	13.10	2450	-12.24	20240124	1996	7.72	20240102	3260	-34.05	20230620	1901	13.10	20231208	2.45	N	189980	100	40 억	128869	N	N	N	N
161	20240304	090734	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	20	2	0.94	7901225	3690	1.97	2130	2170	2130	2760	1490	2125	2141.25	0.32	-165	2225	2175	2150	2100	2075	2162	2087	40	635	100	1530	5	1	40137827	861	7.22	0.88	12	0.01	297.00	2438.00	3260	20230620	-34.20	1901	20231208	12.84	2450	-12.45	20240124	1996	7.46	20240102	3260	-34.20	20230620	1901	12.84	20231208	2.45	N	189980	100	40 억	128869	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History