KissMeData/357230/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	161155	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4235	-180	5	-4.08	1452671055	347315	544.86	4310	4340	4130	5730	3095	4415	4182.53	0.84	188748	602	4545	4480	4445	4380	4345	4462	4362	207	1315	500	3090	5	1	41486965	1757	11.38	1.20	12	0.84	372.00	3529.00	5061	20240221	-16.32	3459	20231113	22.43	5061	-16.32	20240221	3923	7.95	20240104	10150	-58.28	20230704	4130	2.54	20240329	1.04	N	357230	500	207 억		346620	N	N	0	N	00	N
3	20240329	151156	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4235	-180	5	-4.08	1410532375	337355	529.23	4310	4340	4130	5730	3095	4415	4181.15	0.84	188748	2536	4545	4480	4445	4380	4345	4462	4362	207	1315	500	3090	5	1	41486965	1757	11.38	1.20	12	0.81	372.00	3529.00	5061	20240221	-16.32	3459	20231113	22.43	5061	-16.32	20240221	3923	7.95	20240104	10150	-58.28	20230704	4130	2.54	20240329	1.04	N	357230	500	207 억		346620	N	N	0	N	00	N
4	20240329	141152	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4150	-265	5	-6.00	1222689245	292309	458.57	4310	4340	4130	5730	3095	4415	4182.86	0.84	188748	-3658	4545	4480	4445	4380	4345	4462	4362	207	1315	500	3090	5	1	41486965	1722	11.16	1.18	12	0.70	372.00	3529.00	5061	20240221	-18.00	3459	20231113	19.98	5061	-18.00	20240221	3923	5.79	20240104	10150	-59.11	20230704	4130	0.48	20240329	1.04	N	357230	500	207 억		346620	N	N	0	N	00	N
5	20240329	131133	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4150	-265	5	-6.00	1154984545	275992	432.97	4310	4340	4130	5730	3095	4415	4184.85	0.84	188748	-4841	4545	4480	4445	4380	4345	4462	4362	207	1315	500	3090	5	1	41486965	1722	11.16	1.18	12	0.67	372.00	3529.00	5061	20240221	-18.00	3459	20231113	19.98	5061	-18.00	20240221	3923	5.79	20240104	10150	-59.11	20230704	4130	0.48	20240329	1.04	N	357230	500	207 억		346620	N	N	0	N	00	N
6	20240329	121145	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4155	-260	5	-5.89	951469900	226848	355.87	4310	4340	4130	5730	3095	4415	4194.30	0.84	188748	-7336	4545	4480	4445	4380	4345	4462	4362	207	1315	500	3090	5	1	41486965	1724	11.17	1.18	12	0.55	372.00	3529.00	5061	20240221	-17.90	3459	20231113	20.12	5061	-17.90	20240221	3923	5.91	20240104	10150	-59.06	20230704	4130	0.61	20240329	1.04	N	357230	500	207 억		346620	N	N	0	N	00	N
7	20240329	111131	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4160	-255	5	-5.78	843123645	200813	315.03	4310	4340	4130	5730	3095	4415	4198.55	0.84	188748	-7255	4545	4480	4445	4380	4345	4462	4362	207	1315	500	3090	5	1	41486965	1726	11.18	1.18	12	0.48	372.00	3529.00	5061	20240221	-17.80	3459	20231113	20.27	5061	-17.80	20240221	3923	6.04	20240104	10150	-59.01	20230704	4130	0.73	20240329	1.04	N	357230	500	207 억		346620	N	N	0	N	00	N
8	20240329	101132	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4175	-240	5	-5.44	682804225	162410	254.78	4310	4340	4130	5730	3095	4415	4204.20	0.84	188748	1700	4545	4480	4445	4380	4345	4462	4362	207	1315	500	3090	5	1	41486965	1732	11.22	1.18	12	0.39	372.00	3529.00	5061	20240221	-17.51	3459	20231113	20.70	5061	-17.51	20240221	3923	6.42	20240104	10150	-58.87	20230704	4130	1.09	20240329	1.04	N	357230	500	207 억		346620	N	N	0	N	00	N
9	20240329	091131	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4180	-235	5	-5.32	357942640	84853	133.12	4310	4340	4130	5730	3095	4415	4218.38	0.84	188748	-1215	4545	4480	4445	4380	4345	4462	4362	207	1315	500	3090	5	1	41486965	1734	11.24	1.18	12	0.20	372.00	3529.00	5061	20240221	-17.41	3459	20231113	20.84	5061	-17.41	20240221	3923	6.55	20240104	10150	-58.82	20230704	4130	1.21	20240329	1.04	N	357230	500	207 억		346620	N	N	0	N	00	N
10	20240328	161139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4415	-55	5	-1.23	283350625	63573	39.88	4485	4510	4410	5810	3130	4470	4457.43	0.75	0	-10753	4623	4546	4473	4396	4323	4510	4360	106	1340	500	3120	5	1	21149725	934	15.60	1.21	12	0.30	283.00	3649.00	5061	20240221	-12.76	3459	20231113	27.64	5061	-12.76	20240221	3923	12.54	20240104	10150	-56.50	20230704	4400	0.34	20240327	1.05	N	357230	500	105 억		158625	N	N	0	N	00	N
11	20240328	151140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4430	-40	5	-0.89	266858850	59838	37.54	4485	4510	4410	5810	3130	4470	4459.69	0.75	0	-11075	4623	4546	4473	4396	4323	4510	4360	106	1340	500	3120	5	1	21149725	937	15.65	1.21	12	0.28	283.00	3649.00	5061	20240221	-12.47	3459	20231113	28.07	5061	-12.47	20240221	3923	12.92	20240104	10150	-56.35	20230704	4400	0.68	20240327	1.05	N	357230	500	105 억		158625	N	N	0	N	00	N
12	20240328	141126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4420	-50	5	-1.12	242279835	54281	34.05	4485	4510	4410	5810	3130	4470	4463.44	0.75	0	-10857	4623	4546	4473	4396	4323	4510	4360	106	1340	500	3120	5	1	21149725	935	15.62	1.21	12	0.26	283.00	3649.00	5061	20240221	-12.67	3459	20231113	27.78	5061	-12.67	20240221	3923	12.67	20240104	10150	-56.45	20230704	4400	0.45	20240327	1.05	N	357230	500	105 억		158625	N	N	0	N	00	N
13	20240328	131127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4470	0	3	0.00	180666740	40389	25.34	4485	4510	4435	5810	3130	4470	4473.17	0.75	0	-9774	4623	4546	4473	4396	4323	4510	4360	106	1340	500	3120	5	1	21149725	945	15.80	1.22	12	0.19	283.00	3649.00	5061	20240221	-11.68	3459	20231113	29.23	5061	-11.68	20240221	3923	13.94	20240104	10150	-55.96	20230704	4400	1.59	20240327	1.05	N	357230	500	105 억		158625	N	N	0	N	00	N
14	20240328	121130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4510	40	2	0.89	147242855	32924	20.65	4485	4510	4435	5810	3130	4470	4472.20	0.75	0	-7087	4623	4546	4473	4396	4323	4510	4360	106	1340	500	3120	5	1	21149725	954	15.94	1.24	12	0.16	283.00	3649.00	5061	20240221	-10.89	3459	20231113	30.38	5061	-10.89	20240221	3923	14.96	20240104	10150	-55.57	20230704	4400	2.50	20240327	1.05	N	357230	500	105 억		158625	N	N	0	N	00	N
15	20240328	111135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4510	40	2	0.89	134587975	30109	18.89	4485	4510	4435	5810	3130	4470	4470.02	0.75	0	-6481	4623	4546	4473	4396	4323	4510	4360	106	1340	500	3120	5	1	21149725	954	15.94	1.24	12	0.14	283.00	3649.00	5061	20240221	-10.89	3459	20231113	30.38	5061	-10.89	20240221	3923	14.96	20240104	10150	-55.57	20230704	4400	2.50	20240327	1.05	N	357230	500	105 억		158625	N	N	0	N	00	N
16	20240328	101144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4450	-20	5	-0.45	99250530	22225	13.94	4485	4505	4440	5810	3130	4470	4465.72	0.75	0	-7373	4623	4546	4473	4396	4323	4510	4360	106	1340	500	3120	5	1	21149725	941	15.72	1.22	12	0.11	283.00	3649.00	5061	20240221	-12.07	3459	20231113	28.65	5061	-12.07	20240221	3923	13.43	20240104	10150	-56.16	20230704	4400	1.14	20240327	1.05	N	357230	500	105 억		158625	N	N	0	N	00	N
17	20240328	091149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4500	30	2	0.67	9985885	2222	1.39	4485	4505	4485	5810	3130	4470	4494.10	0.75	0	-289	4623	4546	4473	4396	4323	4510	4360	106	1340	500	3120	5	1	21149725	952	15.90	1.23	12	0.01	283.00	3649.00	5061	20240221	-11.08	3459	20231113	30.10	5061	-11.08	20240221	3923	14.71	20240104	10150	-55.67	20230704	4400	2.27	20240327	1.05	N	357230	500	105 억		158625	N	N	0	N	00	N
18	20240327	161145	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4470	-180	5	-3.87	705732040	158669	282.79	4505	4550	4400	6040	3255	4650	4447.69	0.75	0	-1011	4876	4762	4681	4567	4486	4722	4527	106	1390	500	3250	5	1	21149725	945	15.80	1.22	12	0.75	283.00	3649.00	5061	20240221	-11.68	3459	20231113	29.23	5061	-11.68	20240221	3923	13.94	20240104	10150	-55.96	20230704	4400	1.59	20240327	1.04	N	357230	500	105 억		159624	N	N	0	N	00	N
19	20240327	151144	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4485	-165	5	-3.55	678806135	152636	272.04	4505	4550	4400	6040	3255	4650	4447.22	0.75	0	-1061	4876	4762	4681	4567	4486	4722	4527	106	1390	500	3250	5	1	21149725	949	15.85	1.23	12	0.72	283.00	3649.00	5061	20240221	-11.38	3459	20231113	29.66	5061	-11.38	20240221	3923	14.33	20240104	10150	-55.81	20230704	4400	1.93	20240327	1.04	N	357230	500	105 억		159624	N	N	0	N	00	N
20	20240327	141145	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4465	-185	5	-3.98	586380100	131904	235.09	4505	4550	4400	6040	3255	4650	4445.50	0.75	0	-1684	4876	4762	4681	4567	4486	4722	4527	106	1390	500	3250	5	1	21149725	944	15.78	1.22	12	0.62	283.00	3649.00	5061	20240221	-11.78	3459	20231113	29.08	5061	-11.78	20240221	3923	13.82	20240104	10150	-56.01	20230704	4400	1.48	20240327	1.04	N	357230	500	105 억		159624	N	N	0	N	00	N
21	20240327	131142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4460	-190	5	-4.09	564916660	127095	226.52	4505	4550	4400	6040	3255	4650	4444.83	0.75	0	-2177	4876	4762	4681	4567	4486	4722	4527	106	1390	500	3250	5	1	21149725	943	15.76	1.22	12	0.60	283.00	3649.00	5061	20240221	-11.88	3459	20231113	28.94	5061	-11.88	20240221	3923	13.69	20240104	10150	-56.06	20230704	4400	1.36	20240327	1.04	N	357230	500	105 억		159624	N	N	0	N	00	N
22	20240327	121143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4465	-185	5	-3.98	521573300	117379	209.20	4505	4550	4400	6040	3255	4650	4443.49	0.75	0	-1929	4876	4762	4681	4567	4486	4722	4527	106	1390	500	3250	5	1	21149725	944	15.78	1.22	12	0.55	283.00	3649.00	5061	20240221	-11.78	3459	20231113	29.08	5061	-11.78	20240221	3923	13.82	20240104	10150	-56.01	20230704	4400	1.48	20240327	1.04	N	357230	500	105 억		159624	N	N	0	N	00	N
23	20240327	111142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4450	-200	5	-4.30	458329190	103183	183.90	4505	4550	4400	6040	3255	4650	4441.90	0.75	0	-5382	4876	4762	4681	4567	4486	4722	4527	106	1390	500	3250	5	1	21149725	941	15.72	1.22	12	0.49	283.00	3649.00	5061	20240221	-12.07	3459	20231113	28.65	5061	-12.07	20240221	3923	13.43	20240104	10150	-56.16	20230704	4400	1.14	20240327	1.04	N	357230	500	105 억		159624	N	N	0	N	00	N
24	20240327	101139	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4430	-220	5	-4.73	390316175	87874	156.62	4505	4550	4400	6040	3255	4650	4441.77	0.75	0	-1407	4876	4762	4681	4567	4486	4722	4527	106	1390	500	3250	5	1	21149725	937	15.65	1.21	12	0.42	283.00	3649.00	5061	20240221	-12.47	3459	20231113	28.07	5061	-12.47	20240221	3923	12.92	20240104	10150	-56.35	20230704	4400	0.68	20240327	1.04	N	357230	500	105 억		159624	N	N	0	N	00	N
25	20240327	091147	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4450	-200	5	-4.30	166643925	37262	66.41	4505	4550	4435	6040	3255	4650	4472.21	0.75	0	-3103	4876	4762	4681	4567	4486	4722	4527	106	1390	500	3250	5	1	21149725	941	15.72	1.22	12	0.18	283.00	3649.00	5061	20240221	-12.07	3459	20231113	28.65	5061	-12.07	20240221	3923	13.43	20240104	10150	-56.16	20230704	4435	0.34	20240327	1.04	N	357230	500	105 억		159624	N	N	0	N	00	N
26	20240326	161037	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4650	-150	5	-3.12	259844535	55559	58.88	4795	4795	4600	6240	3360	4800	4677.01	0.81	0	-11762	4946	4872	4796	4722	4646	4910	4760	106	1440	500	3360	5	1	21149725	983	16.43	1.27	12	0.26	283.00	3649.00	5061	20240221	-8.12	3459	20231113	34.43	5061	-8.12	20240221	3923	18.53	20240104	10150	-54.19	20230704	4440	4.73	20240306	1.03	N	357230	500	105 억		171389	N	N	0	N	00	N
27	20240326	151130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4645	-155	5	-3.23	248677470	53157	56.34	4795	4795	4600	6240	3360	4800	4678.17	0.81	0	-11142	4946	4872	4796	4722	4646	4910	4760	106	1440	500	3360	5	1	21149725	982	16.41	1.27	12	0.25	283.00	3649.00	5061	20240221	-8.22	3459	20231113	34.29	5061	-8.22	20240221	3923	18.40	20240104	10150	-54.24	20230704	4440	4.62	20240306	1.03	N	357230	500	105 억		171389	N	N	0	N	00	N
28	20240326	141126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4635	-165	5	-3.44	218196945	46579	49.37	4795	4795	4600	6240	3360	4800	4684.45	0.81	0	-10869	4946	4872	4796	4722	4646	4910	4760	106	1440	500	3360	5	1	21149725	980	16.38	1.27	12	0.22	283.00	3649.00	5061	20240221	-8.42	3459	20231113	34.00	5061	-8.42	20240221	3923	18.15	20240104	10150	-54.33	20230704	4440	4.39	20240306	1.03	N	357230	500	105 억		171389	N	N	0	N	00	N
29	20240326	131122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4635	-165	5	-3.44	201943125	43075	45.65	4795	4795	4600	6240	3360	4800	4688.17	0.81	0	-10863	4946	4872	4796	4722	4646	4910	4760	106	1440	500	3360	5	1	21149725	980	16.38	1.27	12	0.20	283.00	3649.00	5061	20240221	-8.42	3459	20231113	34.00	5061	-8.42	20240221	3923	18.15	20240104	10150	-54.33	20230704	4440	4.39	20240306	1.03	N	357230	500	105 억		171389	N	N	0	N	00	N
30	20240326	121121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4690	-110	5	-2.29	146689855	31176	33.04	4795	4795	4670	6240	3360	4800	4705.22	0.81	0	-7231	4946	4872	4796	4722	4646	4910	4760	106	1440	500	3360	5	1	21149725	992	16.57	1.29	12	0.15	283.00	3649.00	5061	20240221	-7.33	3459	20231113	35.59	5061	-7.33	20240221	3923	19.55	20240104	10150	-53.79	20230704	4440	5.63	20240306	1.03	N	357230	500	105 억		171389	N	N	0	N	00	N
31	20240326	111117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4705	-95	5	-1.98	123325695	26187	27.75	4795	4795	4680	6240	3360	4800	4709.42	0.81	0	-6225	4946	4872	4796	4722	4646	4910	4760	106	1440	500	3360	5	1	21149725	995	16.63	1.29	12	0.12	283.00	3649.00	5061	20240221	-7.03	3459	20231113	36.02	5061	-7.03	20240221	3923	19.93	20240104	10150	-53.65	20230704	4440	5.97	20240306	1.03	N	357230	500	105 억		171389	N	N	0	N	00	N
32	20240326	101125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4710	-90	5	-1.88	55618155	11761	12.47	4795	4795	4700	6240	3360	4800	4729.03	0.81	0	-4614	4946	4872	4796	4722	4646	4910	4760	106	1440	500	3360	5	1	21149725	996	16.64	1.29	12	0.06	283.00	3649.00	5061	20240221	-6.94	3459	20231113	36.17	5061	-6.94	20240221	3923	20.06	20240104	10150	-53.60	20230704	4440	6.08	20240306	1.03	N	357230	500	105 억		171389	N	N	0	N	00	N
33	20240326	091130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4745	-55	5	-1.15	6694640	1408	1.49	4795	4795	4740	6240	3360	4800	4754.72	0.81	0	-256	4946	4872	4796	4722	4646	4910	4760	106	1440	500	3360	5	1	21149725	1004	16.77	1.30	12	0.01	283.00	3649.00	5061	20240221	-6.24	3459	20231113	37.18	5061	-6.24	20240221	3923	20.95	20240104	10150	-53.25	20230704	4440	6.87	20240306	1.03	N	357230	500	105 억		171389	N	N	0	N	00	N
34	20240325	161208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4800	110	2	2.35	451396570	93900	114.91	4750	4870	4720	6090	3285	4690	4807.24	0.69	0	24859	4956	4822	4741	4607	4526	4782	4567	106	1400	500	3280	5	1	21149725	1015	16.96	1.32	12	0.44	283.00	3649.00	5061	20240221	-5.16	3459	20231113	38.77	5061	-5.16	20240221	3923	22.36	20240104	10150	-52.71	20230704	4440	8.11	20240306	1.05	N	357230	500	105 억		146530	N	N	0	N	00	N
35	20240325	151212	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4795	105	2	2.24	394817245	82112	100.48	4750	4870	4720	6090	3285	4690	4808.28	0.69	0	24288	4956	4822	4741	4607	4526	4782	4567	106	1400	500	3280	5	1	21149725	1014	16.94	1.31	12	0.39	283.00	3649.00	5061	20240221	-5.26	3459	20231113	38.62	5061	-5.26	20240221	3923	22.23	20240104	10150	-52.76	20230704	4440	8.00	20240306	1.05	N	357230	500	105 억		146530	N	N	0	N	00	N
36	20240325	141210	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4785	95	2	2.03	367590835	76428	93.53	4750	4870	4720	6090	3285	4690	4809.64	0.69	0	22864	4956	4822	4741	4607	4526	4782	4567	106	1400	500	3280	5	1	21149725	1012	16.91	1.31	12	0.36	283.00	3649.00	5061	20240221	-5.45	3459	20231113	38.33	5061	-5.45	20240221	3923	21.97	20240104	10150	-52.86	20230704	4440	7.77	20240306	1.05	N	357230	500	105 억		146530	N	N	0	N	00	N
37	20240325	131208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4805	115	2	2.45	342405945	71175	87.10	4750	4870	4720	6090	3285	4690	4810.76	0.69	0	25520	4956	4822	4741	4607	4526	4782	4567	106	1400	500	3280	5	1	21149725	1016	16.98	1.32	12	0.34	283.00	3649.00	5061	20240221	-5.06	3459	20231113	38.91	5061	-5.06	20240221	3923	22.48	20240104	10150	-52.66	20230704	4440	8.22	20240306	1.05	N	357230	500	105 억		146530	N	N	0	N	00	N
38	20240325	121212	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4795	105	2	2.24	329769860	68542	83.88	4750	4870	4720	6090	3285	4690	4811.21	0.69	0	25033	4956	4822	4741	4607	4526	4782	4567	106	1400	500	3280	5	1	21149725	1014	16.94	1.31	12	0.32	283.00	3649.00	5061	20240221	-5.26	3459	20231113	38.62	5061	-5.26	20240221	3923	22.23	20240104	10150	-52.76	20230704	4440	8.00	20240306	1.05	N	357230	500	105 억		146530	N	N	0	N	00	N
39	20240325	111211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4805	115	2	2.45	300552345	62464	76.44	4750	4870	4720	6090	3285	4690	4811.61	0.69	0	24147	4956	4822	4741	4607	4526	4782	4567	106	1400	500	3280	5	1	21149725	1016	16.98	1.32	12	0.30	283.00	3649.00	5061	20240221	-5.06	3459	20231113	38.91	5061	-5.06	20240221	3923	22.48	20240104	10150	-52.66	20230704	4440	8.22	20240306	1.05	N	357230	500	105 억		146530	N	N	0	N	00	N
40	20240325	101210	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4810	120	2	2.56	249557845	51868	63.47	4750	4870	4720	6090	3285	4690	4811.40	0.69	0	19337	4956	4822	4741	4607	4526	4782	4567	106	1400	500	3280	5	1	21149725	1017	17.00	1.32	12	0.25	283.00	3649.00	5061	20240221	-4.96	3459	20231113	39.06	5061	-4.96	20240221	3923	22.61	20240104	10150	-52.61	20230704	4440	8.33	20240306	1.05	N	357230	500	105 억		146530	N	N	0	N	00	N
41	20240325	091214	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4785	95	2	2.03	83323355	17421	21.32	4750	4810	4720	6090	3285	4690	4782.93	0.69	0	5144	4956	4822	4741	4607	4526	4782	4567	106	1400	500	3280	5	1	21149725	1012	16.91	1.31	12	0.08	283.00	3649.00	5061	20240221	-5.45	3459	20231113	38.33	5061	-5.45	20240221	3923	21.97	20240104	10150	-52.86	20230704	4440	7.77	20240306	1.05	N	357230	500	105 억		146530	N	N	0	N	00	N
42	20240322	161212	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4690	-10	5	-0.21	387138445	81662	190.00	4850	4875	4660	6110	3290	4700	4740.84	0.73	0	-8859	4826	4762	4681	4617	4536	4722	4577	106	1410	500	3290	5	1	21149725	992	16.57	1.29	12	0.39	283.00	3649.00	5061	20240221	-7.33	3459	20231113	35.59	5061	-7.33	20240221	3923	19.55	20240104	10150	-53.79	20230704	4440	5.63	20240306	1.05	N	357230	500	105 억		155379	N	N	0	N	00	N
43	20240322	151215	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4690	-10	5	-0.21	380113685	80164	186.52	4850	4875	4660	6110	3290	4700	4741.70	0.73	0	-8849	4826	4762	4681	4617	4536	4722	4577	106	1410	500	3290	5	1	21149725	992	16.57	1.29	12	0.38	283.00	3649.00	5061	20240221	-7.33	3459	20231113	35.59	5061	-7.33	20240221	3923	19.55	20240104	10150	-53.79	20230704	4440	5.63	20240306	1.05	N	357230	500	105 억		155379	N	N	0	N	00	N
44	20240322	141202	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4710	10	2	0.21	349065130	73522	171.06	4850	4875	4660	6110	3290	4700	4747.76	0.73	0	-8872	4826	4762	4681	4617	4536	4722	4577	106	1410	500	3290	5	1	21149725	996	16.64	1.29	12	0.35	283.00	3649.00	5061	20240221	-6.94	3459	20231113	36.17	5061	-6.94	20240221	3923	20.06	20240104	10150	-53.60	20230704	4440	6.08	20240306	1.05	N	357230	500	105 억		155379	N	N	0	N	00	N
45	20240322	131207	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4665	-35	5	-0.74	334927595	70498	164.03	4850	4875	4660	6110	3290	4700	4750.88	0.73	0	-8844	4826	4762	4681	4617	4536	4722	4577	106	1410	500	3290	5	1	21149725	987	16.48	1.28	12	0.33	283.00	3649.00	5061	20240221	-7.82	3459	20231113	34.87	5061	-7.82	20240221	3923	18.91	20240104	10150	-54.04	20230704	4440	5.07	20240306	1.05	N	357230	500	105 억		155379	N	N	0	N	00	N
46	20240322	121204	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4690	-10	5	-0.21	274454640	57571	133.95	4850	4875	4665	6110	3290	4700	4767.24	0.73	0	-8998	4826	4762	4681	4617	4536	4722	4577	106	1410	500	3290	5	1	21149725	992	16.57	1.29	12	0.27	283.00	3649.00	5061	20240221	-7.33	3459	20231113	35.59	5061	-7.33	20240221	3923	19.55	20240104	10150	-53.79	20230704	4440	5.63	20240306	1.05	N	357230	500	105 억		155379	N	N	0	N	00	N
47	20240322	111212	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4720	20	2	0.43	256954420	53847	125.29	4850	4875	4665	6110	3290	4700	4771.94	0.73	0	-8998	4826	4762	4681	4617	4536	4722	4577	106	1410	500	3290	5	1	21149725	998	16.68	1.29	12	0.25	283.00	3649.00	5061	20240221	-6.74	3459	20231113	36.46	5061	-6.74	20240221	3923	20.32	20240104	10150	-53.50	20230704	4440	6.31	20240306	1.05	N	357230	500	105 억		155379	N	N	0	N	00	N
48	20240322	101203	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4675	-25	5	-0.53	247571715	51855	120.65	4850	4875	4665	6110	3290	4700	4774.31	0.73	0	-8924	4826	4762	4681	4617	4536	4722	4577	106	1410	500	3290	5	1	21149725	989	16.52	1.28	12	0.25	283.00	3649.00	5061	20240221	-7.63	3459	20231113	35.15	5061	-7.63	20240221	3923	19.17	20240104	10150	-53.94	20230704	4440	5.29	20240306	1.05	N	357230	500	105 억		155379	N	N	0	N	00	N
49	20240322	091203	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4780	80	2	1.70	130430765	27038	62.91	4850	4875	4775	6110	3290	4700	4823.98	0.73	0	-2215	4826	4762	4681	4617	4536	4722	4577	106	1410	500	3290	5	1	21149725	1011	16.89	1.31	12	0.13	283.00	3649.00	5061	20240221	-5.55	3459	20231113	38.19	5061	-5.55	20240221	3923	21.85	20240104	10150	-52.91	20230704	4440	7.66	20240306	1.05	N	357230	500	105 억		155379	N	N	0	N	00	N
50	20240321	161206	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4700	30	2	0.64	198263830	42464	156.24	4745	4745	4600	6070	3270	4670	4668.41	0.68	0	12575	4833	4751	4698	4616	4563	4725	4590	106	1400	500	3260	5	1	21149725	994	16.61	1.29	12	0.20	283.00	3649.00	5061	20240221	-7.13	3459	20231113	35.88	5061	-7.13	20240221	3923	19.81	20240104	10150	-53.69	20230704	4440	5.86	20240306	1.08	N	357230	500	105 억		142804	N	N	2	N	00	N
51	20240321	151203	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4700	30	2	0.64	176947070	37926	139.54	4745	4745	4600	6070	3270	4670	4665.59	0.68	0	11939	4833	4751	4698	4616	4563	4725	4590	106	1400	500	3260	5	1	21149725	994	16.61	1.29	12	0.18	283.00	3649.00	5061	20240221	-7.13	3459	20231113	35.88	5061	-7.13	20240221	3923	19.81	20240104	10150	-53.69	20230704	4440	5.86	20240306	1.08	N	357230	500	105 억		142804	N	N	2	N	00	N
52	20240321	141201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4690	20	2	0.43	142957615	30651	112.77	4745	4745	4600	6070	3270	4670	4664.04	0.68	0	8847	4833	4751	4698	4616	4563	4725	4590	106	1400	500	3260	5	1	21149725	992	16.57	1.29	12	0.14	283.00	3649.00	5061	20240221	-7.33	3459	20231113	35.59	5061	-7.33	20240221	3923	19.55	20240104	10150	-53.79	20230704	4440	5.63	20240306	1.08	N	357230	500	105 억		142804	N	N	2	N	00	N
53	20240321	131151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4680	10	2	0.21	130132130	27914	102.70	4745	4745	4600	6070	3270	4670	4661.89	0.68	0	8156	4833	4751	4698	4616	4563	4725	4590	106	1400	500	3260	5	1	21149725	990	16.54	1.28	12	0.13	283.00	3649.00	5061	20240221	-7.53	3459	20231113	35.30	5061	-7.53	20240221	3923	19.30	20240104	10150	-53.89	20230704	4440	5.41	20240306	1.08	N	357230	500	105 억		142804	N	N	2	N	00	N
54	20240321	121205	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4645	-25	5	-0.54	115781160	24841	91.40	4745	4745	4600	6070	3270	4670	4660.89	0.68	0	7335	4833	4751	4698	4616	4563	4725	4590	106	1400	500	3260	5	1	21149725	982	16.41	1.27	12	0.12	283.00	3649.00	5061	20240221	-8.22	3459	20231113	34.29	5061	-8.22	20240221	3923	18.40	20240104	10150	-54.24	20230704	4440	4.62	20240306	1.08	N	357230	500	105 억		142804	N	N	2	N	00	N
55	20240321	111202	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4670	0	3	0.00	69117375	14816	54.51	4745	4745	4600	6070	3270	4670	4665.05	0.68	0	1544	4833	4751	4698	4616	4563	4725	4590	106	1400	500	3260	5	1	21149725	988	16.50	1.28	12	0.07	283.00	3649.00	5061	20240221	-7.73	3459	20231113	35.01	5061	-7.73	20240221	3923	19.04	20240104	10150	-53.99	20230704	4440	5.18	20240306	1.08	N	357230	500	105 억		142804	N	N	2	N	00	N
56	20240321	101205	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4670	0	3	0.00	39462635	8482	31.21	4745	4745	4600	6070	3270	4670	4652.52	0.68	0	1075	4833	4751	4698	4616	4563	4725	4590	106	1400	500	3260	5	1	21149725	988	16.50	1.28	12	0.04	283.00	3649.00	5061	20240221	-7.73	3459	20231113	35.01	5061	-7.73	20240221	3923	19.04	20240104	10150	-53.99	20230704	4440	5.18	20240306	1.08	N	357230	500	105 억		142804	N	N	2	N	00	N
57	20240321	091211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4675	5	2	0.11	3904750	825	3.04	4745	4745	4675	6070	3270	4670	4733.03	0.68	0	13	4833	4751	4698	4616	4563	4725	4590	106	1400	500	3260	5	1	21149725	989	16.52	1.28	12	0.00	283.00	3649.00	5061	20240221	-7.63	3459	20231113	35.15	5061	-7.63	20240221	3923	19.17	20240104	10150	-53.94	20230704	4440	5.29	20240306	1.08	N	357230	500	105 억		142804	N	N	2	N	00	N
58	20240320	161150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4670	-60	5	-1.27	126942910	27172	45.81	4705	4780	4645	6140	3315	4730	4671.89	0.66	0	2575	4833	4781	4713	4661	4593	4807	4687	106	1410	500	3310	5	1	21149725	988	16.50	1.28	12	0.13	283.00	3649.00	5061	20240221	-7.73	3459	20231113	35.01	5061	-7.73	20240221	3923	19.04	20240104	10150	-53.99	20230704	4440	5.18	20240306	1.06	N	357230	500	105 억		140229	N	N	2	N	00	N
59	20240320	151154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4660	-70	5	-1.48	115061690	24628	41.52	4705	4780	4645	6140	3315	4730	4671.99	0.66	0	2353	4833	4781	4713	4661	4593	4807	4687	106	1410	500	3310	5	1	21149725	986	16.47	1.28	12	0.12	283.00	3649.00	5061	20240221	-7.92	3459	20231113	34.72	5061	-7.92	20240221	3923	18.79	20240104	10150	-54.09	20230704	4440	4.95	20240306	1.06	N	357230	500	105 억		140229	N	N	0	N	00	N
60	20240320	141159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4650	-80	5	-1.69	96200475	20575	34.69	4705	4780	4645	6140	3315	4730	4675.60	0.66	0	1556	4833	4781	4713	4661	4593	4807	4687	106	1410	500	3310	5	1	21149725	983	16.43	1.27	12	0.10	283.00	3649.00	5061	20240221	-8.12	3459	20231113	34.43	5061	-8.12	20240221	3923	18.53	20240104	10150	-54.19	20230704	4440	4.73	20240306	1.06	N	357230	500	105 억		140229	N	N	0	N	00	N
61	20240320	131200	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4665	-65	5	-1.37	73836185	15773	26.59	4705	4780	4645	6140	3315	4730	4681.18	0.66	0	784	4833	4781	4713	4661	4593	4807	4687	106	1410	500	3310	5	1	21149725	987	16.48	1.28	12	0.07	283.00	3649.00	5061	20240221	-7.82	3459	20231113	34.87	5061	-7.82	20240221	3923	18.91	20240104	10150	-54.04	20230704	4440	5.07	20240306	1.06	N	357230	500	105 억		140229	N	N	0	N	00	N
62	20240320	121152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4665	-65	5	-1.37	61867180	13206	22.27	4705	4780	4645	6140	3315	4730	4684.78	0.66	0	486	4833	4781	4713	4661	4593	4807	4687	106	1410	500	3310	5	1	21149725	987	16.48	1.28	12	0.06	283.00	3649.00	5061	20240221	-7.82	3459	20231113	34.87	5061	-7.82	20240221	3923	18.91	20240104	10150	-54.04	20230704	4440	5.07	20240306	1.06	N	357230	500	105 억		140229	N	N	0	N	00	N
63	20240320	111154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4660	-70	5	-1.48	48811270	10401	17.54	4705	4780	4645	6140	3315	4730	4692.94	0.66	0	130	4833	4781	4713	4661	4593	4807	4687	106	1410	500	3310	5	1	21149725	986	16.47	1.28	12	0.05	283.00	3649.00	5061	20240221	-7.92	3459	20231113	34.72	5061	-7.92	20240221	3923	18.79	20240104	10150	-54.09	20230704	4440	4.95	20240306	1.06	N	357230	500	105 억		140229	N	N	0	N	00	N
64	20240320	101146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4670	-60	5	-1.27	28505985	6045	10.19	4705	4780	4670	6140	3315	4730	4715.63	0.66	0	-129	4833	4781	4713	4661	4593	4807	4687	106	1410	500	3310	5	1	21149725	988	16.50	1.28	12	0.03	283.00	3649.00	5061	20240221	-7.73	3459	20231113	35.01	5061	-7.73	20240221	3923	19.04	20240104	10150	-53.99	20230704	4440	5.18	20240306	1.06	N	357230	500	105 억		140229	N	N	0	N	00	N
65	20240320	091154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4770	40	2	0.85	8773870	1860	3.14	4705	4780	4700	6140	3315	4730	4717.13	0.66	0	-335	4833	4781	4713	4661	4593	4807	4687	106	1410	500	3310	5	1	21149725	1009	16.86	1.31	12	0.01	283.00	3649.00	5061	20240221	-5.75	3459	20231113	37.90	5061	-5.75	20240221	3923	21.59	20240104	10150	-53.00	20230704	4440	7.43	20240306	1.06	N	357230	500	105 억		140229	N	N	0	N	00	N
66	20240319	161140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4730	75	2	1.61	279366385	59299	179.98	4655	4765	4645	6050	3260	4655	4710.99	0.59	0	14915	4788	4721	4673	4606	4558	4697	4582	106	1395	500	3250	5	1	21149725	1000	16.71	1.30	12	0.28	283.00	3649.00	5061	20240221	-6.54	3459	20231113	36.74	5061	-6.54	20240221	3923	20.57	20240104	10150	-53.40	20230704	4440	6.53	20240306	1.07	N	357230	500	105 억		124268	N	N	441	N	00	N
67	20240319	151152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4700	45	2	0.97	255015460	54144	164.34	4655	4765	4645	6050	3260	4655	4709.95	0.59	0	13646	4788	4721	4673	4606	4558	4697	4582	106	1395	500	3250	5	1	21149725	994	16.61	1.29	12	0.26	283.00	3649.00	5061	20240221	-7.13	3459	20231113	35.88	5061	-7.13	20240221	3923	19.81	20240104	10150	-53.69	20230704	4440	5.86	20240306	1.07	N	357230	500	105 억		124268	N	N	441	N	00	N
68	20240319	141151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4715	60	2	1.29	192125635	40753	123.69	4655	4765	4645	6050	3260	4655	4714.39	0.59	0	13033	4788	4721	4673	4606	4558	4697	4582	106	1395	500	3250	5	1	21149725	997	16.66	1.29	12	0.19	283.00	3649.00	5061	20240221	-6.84	3459	20231113	36.31	5061	-6.84	20240221	3923	20.19	20240104	10150	-53.55	20230704	4440	6.19	20240306	1.07	N	357230	500	105 억		124268	N	N	441	N	00	N
69	20240319	131119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4745	90	2	1.93	159810400	33911	102.93	4655	4765	4645	6050	3260	4655	4712.64	0.59	0	11903	4788	4721	4673	4606	4558	4697	4582	106	1395	500	3250	5	1	21149725	1004	16.77	1.30	12	0.16	283.00	3649.00	5061	20240221	-6.24	3459	20231113	37.18	5061	-6.24	20240221	3923	20.95	20240104	10150	-53.25	20230704	4440	6.87	20240306	1.07	N	357230	500	105 억		124268	N	N	441	N	00	N
70	20240319	121143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4725	70	2	1.50	127619085	27120	82.31	4655	4765	4645	6050	3260	4655	4705.72	0.59	0	10219	4788	4721	4673	4606	4558	4697	4582	106	1395	500	3250	5	1	21149725	999	16.70	1.29	12	0.13	283.00	3649.00	5061	20240221	-6.64	3459	20231113	36.60	5061	-6.64	20240221	3923	20.44	20240104	10150	-53.45	20230704	4440	6.42	20240306	1.07	N	357230	500	105 억		124268	N	N	441	N	00	N
71	20240319	111149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4660	5	2	0.11	41805845	8934	27.12	4655	4705	4645	6050	3260	4655	4679.41	0.59	0	620	4788	4721	4673	4606	4558	4697	4582	106	1395	500	3250	5	1	21149725	986	16.47	1.28	12	0.04	283.00	3649.00	5061	20240221	-7.92	3459	20231113	34.72	5061	-7.92	20240221	3923	18.79	20240104	10150	-54.09	20230704	4440	4.95	20240306	1.07	N	357230	500	105 억		124268	N	N	441	N	00	N
72	20240319	101151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4690	35	2	0.75	35609150	7606	23.09	4655	4705	4645	6050	3260	4655	4681.72	0.59	0	236	4788	4721	4673	4606	4558	4697	4582	106	1395	500	3250	5	1	21149725	992	16.57	1.29	12	0.04	283.00	3649.00	5061	20240221	-7.33	3459	20231113	35.59	5061	-7.33	20240221	3923	19.55	20240104	10150	-53.79	20230704	4440	5.63	20240306	1.07	N	357230	500	105 억		124268	N	N	441	N	00	N
73	20240319	091151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4695	40	2	0.86	13995060	2983	9.05	4655	4705	4655	6050	3260	4655	4691.61	0.59	0	-609	4788	4721	4673	4606	4558	4697	4582	106	1395	500	3250	5	1	21149725	993	16.59	1.29	12	0.01	283.00	3649.00	5061	20240221	-7.23	3459	20231113	35.73	5061	-7.23	20240221	3923	19.68	20240104	10150	-53.74	20230704	4440	5.74	20240306	1.07	N	357230	500	105 억		124268	N	N	441	N	00	N
74	20240318	161142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4655	-30	5	-0.64	151413330	32518	42.94	4660	4740	4625	6090	3280	4685	4656.29	0.57	0	3481	4895	4790	4735	4630	4575	4762	4602	106	1405	500	3270	5	1	21149725	985	16.45	1.28	12	0.15	283.00	3649.00	5061	20240221	-8.02	3459	20231113	34.58	5061	-8.02	20240221	3923	18.66	20240104	10150	-54.14	20230704	4440	4.84	20240306	1.05	N	357230	500	105 억		120787	N	N	441	N	00	N
75	20240318	151142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4675	-10	5	-0.21	138218945	29685	39.20	4660	4740	4625	6090	3280	4685	4656.19	0.57	0	2890	4895	4790	4735	4630	4575	4762	4602	106	1405	500	3270	5	1	21149725	989	16.52	1.28	12	0.14	283.00	3649.00	5061	20240221	-7.63	3459	20231113	35.15	5061	-7.63	20240221	3923	19.17	20240104	10150	-53.94	20230704	4440	5.29	20240306	1.05	N	357230	500	105 억		120787	N	N	0	N	00	N
76	20240318	141142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4650	-35	5	-0.75	101465340	21796	28.78	4660	4740	4625	6090	3280	4685	4655.23	0.57	0	1857	4895	4790	4735	4630	4575	4762	4602	106	1405	500	3270	5	1	21149725	983	16.43	1.27	12	0.10	283.00	3649.00	5061	20240221	-8.12	3459	20231113	34.43	5061	-8.12	20240221	3923	18.53	20240104	10150	-54.19	20230704	4440	4.73	20240306	1.05	N	357230	500	105 억		120787	N	N	0	N	00	N
77	20240318	131141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4655	-30	5	-0.64	92084795	19778	26.12	4660	4740	4625	6090	3280	4685	4655.92	0.57	0	1600	4895	4790	4735	4630	4575	4762	4602	106	1405	500	3270	5	1	21149725	985	16.45	1.28	12	0.09	283.00	3649.00	5061	20240221	-8.02	3459	20231113	34.58	5061	-8.02	20240221	3923	18.66	20240104	10150	-54.14	20230704	4440	4.84	20240306	1.05	N	357230	500	105 억		120787	N	N	0	N	00	N
78	20240318	121136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4655	-30	5	-0.64	71971395	15444	20.39	4660	4740	4645	6090	3280	4685	4660.15	0.57	0	967	4895	4790	4735	4630	4575	4762	4602	106	1405	500	3270	5	1	21149725	985	16.45	1.28	12	0.07	283.00	3649.00	5061	20240221	-8.02	3459	20231113	34.58	5061	-8.02	20240221	3923	18.66	20240104	10150	-54.14	20230704	4440	4.84	20240306	1.05	N	357230	500	105 억		120787	N	N	0	N	00	N
79	20240318	111145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4650	-35	5	-0.75	53351150	11439	15.10	4660	4740	4645	6090	3280	4685	4663.97	0.57	0	392	4895	4790	4735	4630	4575	4762	4602	106	1405	500	3270	5	1	21149725	983	16.43	1.27	12	0.05	283.00	3649.00	5061	20240221	-8.12	3459	20231113	34.43	5061	-8.12	20240221	3923	18.53	20240104	10150	-54.19	20230704	4440	4.73	20240306	1.05	N	357230	500	105 억		120787	N	N	0	N	00	N
80	20240318	101142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4665	-20	5	-0.43	30781545	6593	8.71	4660	4740	4650	6090	3280	4685	4668.82	0.57	0	-219	4895	4790	4735	4630	4575	4762	4602	106	1405	500	3270	5	1	21149725	987	16.48	1.28	12	0.03	283.00	3649.00	5061	20240221	-7.82	3459	20231113	34.87	5061	-7.82	20240221	3923	18.91	20240104	10150	-54.04	20230704	4440	5.07	20240306	1.05	N	357230	500	105 억		120787	N	N	0	N	00	N
81	20240318	091141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4665	-20	5	-0.43	2824520	603	0.80	4660	4740	4660	6090	3280	4685	4684.11	0.57	0	-111	4895	4790	4735	4630	4575	4762	4602	106	1405	500	3270	5	1	21149725	987	16.48	1.28	12	0.00	283.00	3649.00	5061	20240221	-7.82	3459	20231113	34.87	5061	-7.82	20240221	3923	18.91	20240104	10150	-54.04	20230704	4440	5.07	20240306	1.05	N	357230	500	105 억		120787	N	N	0	N	00	N
82	20240315	161128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4685	-130	5	-2.70	356074400	75402	62.90	4840	4840	4680	6250	3375	4815	4722.74	0.61	0	-7398	4938	4876	4818	4756	4698	4847	4727	106	1435	500	3370	5	1	21149725	991	16.55	1.28	12	0.36	283.00	3649.00	5061	20240221	-7.43	3459	20231113	35.44	5061	-7.43	20240221	3923	19.42	20240104	10150	-53.84	20230704	4440	5.52	20240306	1.05	N	357230	500	105 억		128180	N	N	0	N	00	N
83	20240315	151053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4690	-125	5	-2.60	322524855	68239	56.93	4840	4840	4680	6250	3375	4815	4726.36	0.61	0	-7391	4938	4876	4818	4756	4698	4847	4727	106	1435	500	3370	5	1	21149725	992	16.57	1.29	12	0.32	283.00	3649.00	5061	20240221	-7.33	3459	20231113	35.59	5061	-7.33	20240221	3923	19.55	20240104	10150	-53.79	20230704	4440	5.63	20240306	1.05	N	357230	500	105 억		128180	N	N	0	N	00	N
84	20240315	141029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4695	-120	5	-2.49	233677230	49281	41.11	4840	4840	4690	6250	3375	4815	4741.68	0.61	0	-7339	4938	4876	4818	4756	4698	4847	4727	106	1435	500	3370	5	1	21149725	993	16.59	1.29	12	0.23	283.00	3649.00	5061	20240221	-7.23	3459	20231113	35.73	5061	-7.23	20240221	3923	19.68	20240104	10150	-53.74	20230704	4440	5.74	20240306	1.05	N	357230	500	105 억		128180	N	N	0	N	00	N
85	20240315	131130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4720	-95	5	-1.97	195928380	41252	34.41	4840	4840	4695	6250	3375	4815	4749.50	0.61	0	-7337	4938	4876	4818	4756	4698	4847	4727	106	1435	500	3370	5	1	21149725	998	16.68	1.29	12	0.20	283.00	3649.00	5061	20240221	-6.74	3459	20231113	36.46	5061	-6.74	20240221	3923	20.32	20240104	10150	-53.50	20230704	4440	6.31	20240306	1.05	N	357230	500	105 억		128180	N	N	0	N	00	N
86	20240315	121129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4725	-90	5	-1.87	152685290	32063	26.75	4840	4840	4720	6250	3375	4815	4761.99	0.61	0	-7287	4938	4876	4818	4756	4698	4847	4727	106	1435	500	3370	5	1	21149725	999	16.70	1.29	12	0.15	283.00	3649.00	5061	20240221	-6.64	3459	20231113	36.60	5061	-6.64	20240221	3923	20.44	20240104	10150	-53.45	20230704	4440	6.42	20240306	1.05	N	357230	500	105 억		128180	N	N	0	N	00	N
87	20240315	111126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4760	-55	5	-1.14	101718990	21324	17.79	4840	4840	4755	6250	3375	4815	4770.10	0.61	0	-7128	4938	4876	4818	4756	4698	4847	4727	106	1435	500	3370	5	1	21149725	1007	16.82	1.30	12	0.10	283.00	3649.00	5061	20240221	-5.95	3459	20231113	37.61	5061	-5.95	20240221	3923	21.34	20240104	10150	-53.10	20230704	4440	7.21	20240306	1.05	N	357230	500	105 억		128180	N	N	0	N	00	N
88	20240315	101131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4760	-55	5	-1.14	68988945	14444	12.05	4840	4840	4755	6250	3375	4815	4776.22	0.61	0	-5406	4938	4876	4818	4756	4698	4847	4727	106	1435	500	3370	5	1	21149725	1007	16.82	1.30	12	0.07	283.00	3649.00	5061	20240221	-5.95	3459	20231113	37.61	5061	-5.95	20240221	3923	21.34	20240104	10150	-53.10	20230704	4440	7.21	20240306	1.05	N	357230	500	105 억		128180	N	N	0	N	00	N
89	20240315	091137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4835	20	2	0.42	10556790	2182	1.82	4840	4840	4815	6250	3375	4815	4838.48	0.61	0	-263	4938	4876	4818	4756	4698	4847	4727	106	1435	500	3370	5	1	21149725	1023	17.08	1.33	12	0.01	283.00	3649.00	5061	20240221	-4.47	3459	20231113	39.78	5061	-4.47	20240221	3923	23.25	20240104	10150	-52.36	20230704	4440	8.90	20240306	1.05	N	357230	500	105 억		128180	N	N	0	N	00	N
90	20240314	161116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4815	-35	5	-0.72	577009040	119805	85.95	4880	4880	4760	6300	3395	4850	4816.24	0.66	0	-11656	4986	4917	4796	4727	4606	4952	4762	106	1450	500	3390	5	1	21149725	1018	17.01	1.32	12	0.57	283.00	3649.00	5061	20240221	-4.86	3459	20231113	39.20	5061	-4.86	20240221	3923	22.74	20240104	10150	-52.56	20230704	4440	8.45	20240306	1.07	N	357230	500	105 억		139836	N	N	0	N	00	N
91	20240314	151122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4800	-50	5	-1.03	553424540	114911	82.44	4880	4880	4760	6300	3395	4850	4816.11	0.66	0	-9548	4986	4917	4796	4727	4606	4952	4762	106	1450	500	3390	5	1	21149725	1015	16.96	1.32	12	0.54	283.00	3649.00	5061	20240221	-5.16	3459	20231113	38.77	5061	-5.16	20240221	3923	22.36	20240104	10150	-52.71	20230704	4440	8.11	20240306	1.07	N	357230	500	105 억		139836	N	N	0	N	00	N
92	20240314	141122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4835	-15	5	-0.31	535854305	111263	79.82	4880	4880	4760	6300	3395	4850	4816.11	0.66	0	-8025	4986	4917	4796	4727	4606	4952	4762	106	1450	500	3390	5	1	21149725	1023	17.08	1.33	12	0.53	283.00	3649.00	5061	20240221	-4.47	3459	20231113	39.78	5061	-4.47	20240221	3923	23.25	20240104	10150	-52.36	20230704	4440	8.90	20240306	1.07	N	357230	500	105 억		139836	N	N	0	N	00	N
93	20240314	131119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4805	-45	5	-0.93	472196800	98009	70.31	4880	4880	4760	6300	3395	4850	4817.89	0.66	0	-7556	4986	4917	4796	4727	4606	4952	4762	106	1450	500	3390	5	1	21149725	1016	16.98	1.32	12	0.46	283.00	3649.00	5061	20240221	-5.06	3459	20231113	38.91	5061	-5.06	20240221	3923	22.48	20240104	10150	-52.66	20230704	4440	8.22	20240306	1.07	N	357230	500	105 억		139836	N	N	0	N	00	N
94	20240314	121121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4835	-15	5	-0.31	455538815	94542	67.82	4880	4880	4760	6300	3395	4850	4818.38	0.66	0	-7880	4986	4917	4796	4727	4606	4952	4762	106	1450	500	3390	5	1	21149725	1023	17.08	1.33	12	0.45	283.00	3649.00	5061	20240221	-4.47	3459	20231113	39.78	5061	-4.47	20240221	3923	23.25	20240104	10150	-52.36	20230704	4440	8.90	20240306	1.07	N	357230	500	105 억		139836	N	N	0	N	00	N
95	20240314	111121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4770	-80	5	-1.65	347751900	72244	51.83	4880	4880	4760	6300	3395	4850	4813.57	0.66	0	-17553	4986	4917	4796	4727	4606	4952	4762	106	1450	500	3390	5	1	21149725	1009	16.86	1.31	12	0.34	283.00	3649.00	5061	20240221	-5.75	3459	20231113	37.90	5061	-5.75	20240221	3923	21.59	20240104	10150	-53.00	20230704	4440	7.43	20240306	1.07	N	357230	500	105 억		139836	N	N	0	N	00	N
96	20240314	101130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4770	-80	5	-1.65	293167750	60792	43.61	4880	4880	4765	6300	3395	4850	4822.47	0.66	0	-17440	4986	4917	4796	4727	4606	4952	4762	106	1450	500	3390	5	1	21149725	1009	16.86	1.31	12	0.29	283.00	3649.00	5061	20240221	-5.75	3459	20231113	37.90	5061	-5.75	20240221	3923	21.59	20240104	10150	-53.00	20230704	4440	7.43	20240306	1.07	N	357230	500	105 억		139836	N	N	0	N	00	N
97	20240314	091126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4835	-15	5	-0.31	110662385	22751	16.32	4880	4880	4835	6300	3395	4850	4864.07	0.66	0	-6055	4986	4917	4796	4727	4606	4952	4762	106	1450	500	3390	5	1	21149725	1023	17.08	1.33	12	0.11	283.00	3649.00	5061	20240221	-4.47	3459	20231113	39.78	5061	-4.47	20240221	3923	23.25	20240104	10150	-52.36	20230704	4440	8.90	20240306	1.07	N	357230	500	105 억		139836	N	N	0	N	00	N
98	20240313	161107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4850	110	2	2.32	656040470	136323	111.71	4745	4865	4675	6160	3320	4740	4812.39	0.58	0	16548	4983	4861	4763	4641	4543	4812	4592	106	1420	500	3310	5	1	21149725	1026	17.14	1.33	12	0.64	283.00	3649.00	5061	20240221	-4.17	3459	20231113	40.21	5061	-4.17	20240221	3923	23.63	20240104	10150	-52.22	20230704	4440	9.23	20240306	1.10	N	357230	500	105 억		123212	N	N	564	N	00	N
99	20240313	151112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4860	120	2	2.53	630721440	131105	107.43	4745	4865	4675	6160	3320	4740	4810.81	0.58	0	15846	4983	4861	4763	4641	4543	4812	4592	106	1420	500	3310	5	1	21149725	1028	17.17	1.33	12	0.62	283.00	3649.00	5061	20240221	-3.97	3459	20231113	40.50	5061	-3.97	20240221	3923	23.88	20240104	10150	-52.12	20230704	4440	9.46	20240306	1.10	N	357230	500	105 억		123212	N	N	564	N	00	N
100	20240313	141110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4835	95	2	2.00	517576265	107772	88.31	4745	4860	4675	6160	3320	4740	4802.51	0.58	0	6847	4983	4861	4763	4641	4543	4812	4592	106	1420	500	3310	5	1	21149725	1023	17.08	1.33	12	0.51	283.00	3649.00	5061	20240221	-4.47	3459	20231113	39.78	5061	-4.47	20240221	3923	23.25	20240104	10150	-52.36	20230704	4440	8.90	20240306	1.10	N	357230	500	105 억		123212	N	N	564	N	00	N
101	20240313	131119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4785	45	2	0.95	371694755	77423	63.44	4745	4860	4675	6160	3320	4740	4800.83	0.58	0	867	4983	4861	4763	4641	4543	4812	4592	106	1420	500	3310	5	1	21149725	1012	16.91	1.31	12	0.37	283.00	3649.00	5061	20240221	-5.45	3459	20231113	38.33	5061	-5.45	20240221	3923	21.97	20240104	10150	-52.86	20230704	4440	7.77	20240306	1.10	N	357230	500	105 억		123212	N	N	564	N	00	N
102	20240313	121113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4790	50	2	1.05	326501730	67986	55.71	4745	4860	4675	6160	3320	4740	4802.48	0.58	0	-433	4983	4861	4763	4641	4543	4812	4592	106	1420	500	3310	5	1	21149725	1013	16.93	1.31	12	0.32	283.00	3649.00	5061	20240221	-5.35	3459	20231113	38.48	5061	-5.35	20240221	3923	22.10	20240104	10150	-52.81	20230704	4440	7.88	20240306	1.10	N	357230	500	105 억		123212	N	N	564	N	00	N
103	20240313	111108	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4800	60	2	1.27	290091290	60350	49.45	4745	4860	4675	6160	3320	4740	4806.82	0.58	0	-496	4983	4861	4763	4641	4543	4812	4592	106	1420	500	3310	5	1	21149725	1015	16.96	1.32	12	0.29	283.00	3649.00	5061	20240221	-5.16	3459	20231113	38.77	5061	-5.16	20240221	3923	22.36	20240104	10150	-52.71	20230704	4440	8.11	20240306	1.10	N	357230	500	105 억		123212	N	N	564	N	00	N
104	20240313	101106	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4850	110	2	2.32	149357905	31261	25.62	4745	4850	4675	6160	3320	4740	4777.77	0.58	0	-2541	4983	4861	4763	4641	4543	4812	4592	106	1420	500	3310	5	1	21149725	1026	17.14	1.33	12	0.15	283.00	3649.00	5061	20240221	-4.17	3459	20231113	40.21	5061	-4.17	20240221	3923	23.63	20240104	10150	-52.22	20230704	4440	9.23	20240306	1.10	N	357230	500	105 억		123212	N	N	564	N	00	N
105	20240313	091116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4700	-40	5	-0.84	22701480	4810	3.94	4745	4750	4700	6160	3320	4740	4719.64	0.58	0	-1422	4983	4861	4763	4641	4543	4812	4592	106	1420	500	3310	5	1	21149725	994	16.61	1.29	12	0.02	283.00	3649.00	5061	20240221	-7.13	3459	20231113	35.88	5061	-7.13	20240221	3923	19.81	20240104	10150	-53.69	20230704	4440	5.86	20240306	1.10	N	357230	500	105 억		123212	N	N	564	N	00	N
106	20240312	161058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4740	50	2	1.07	581630385	121822	169.76	4775	4885	4665	6090	3285	4690	4774.43	0.57	0	1930	4850	4770	4610	4530	4370	4810	4570	106	1400	500	3280	5	1	21149725	1002	16.75	1.30	12	0.58	283.00	3649.00	5061	20240221	-6.34	3459	20231113	37.03	5061	-6.34	20240221	3923	20.83	20240104	10150	-53.30	20230704	4440	6.76	20240306	1.13	N	357230	500	105 억		121094	N	N	564	N	00	N
107	20240312	151055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4720	30	2	0.64	563818885	118065	164.53	4775	4885	4665	6090	3285	4690	4775.50	0.57	0	382	4850	4770	4610	4530	4370	4810	4570	106	1400	500	3280	5	1	21149725	998	16.68	1.29	12	0.56	283.00	3649.00	5061	20240221	-6.74	3459	20231113	36.46	5061	-6.74	20240221	3923	20.32	20240104	10150	-53.50	20230704	4440	6.31	20240306	1.13	N	357230	500	105 억		121094	N	N	0	N	00	N
108	20240312	141045	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4795	105	2	2.24	518903750	108607	151.35	4775	4885	4665	6090	3285	4690	4777.81	0.57	0	355	4850	4770	4610	4530	4370	4810	4570	106	1400	500	3280	5	1	21149725	1014	16.94	1.31	12	0.51	283.00	3649.00	5061	20240221	-5.26	3459	20231113	38.62	5061	-5.26	20240221	3923	22.23	20240104	10150	-52.76	20230704	4440	8.00	20240306	1.13	N	357230	500	105 억		121094	N	N	0	N	00	N
109	20240312	131003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4775	85	2	1.81	497958445	104211	145.22	4775	4885	4665	6090	3285	4690	4778.37	0.57	0	31	4850	4770	4610	4530	4370	4810	4570	106	1400	500	3280	5	1	21149725	1010	16.87	1.31	12	0.49	283.00	3649.00	5061	20240221	-5.65	3459	20231113	38.05	5061	-5.65	20240221	3923	21.72	20240104	10150	-52.96	20230704	4440	7.55	20240306	1.13	N	357230	500	105 억		121094	N	N	0	N	00	N
110	20240312	121100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4735	45	2	0.96	475404305	99492	138.65	4775	4885	4665	6090	3285	4690	4778.32	0.57	0	1176	4850	4770	4610	4530	4370	4810	4570	106	1400	500	3280	5	1	21149725	1001	16.73	1.30	12	0.47	283.00	3649.00	5061	20240221	-6.44	3459	20231113	36.89	5061	-6.44	20240221	3923	20.70	20240104	10150	-53.35	20230704	4440	6.64	20240306	1.13	N	357230	500	105 억		121094	N	N	0	N	00	N
111	20240312	111056	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4825	135	2	2.88	243281755	51383	71.60	4775	4865	4665	6090	3285	4690	4734.67	0.57	0	1893	4850	4770	4610	4530	4370	4810	4570	106	1400	500	3280	5	1	21149725	1020	17.05	1.32	12	0.24	283.00	3649.00	5061	20240221	-4.66	3459	20231113	39.49	5061	-4.66	20240221	3923	22.99	20240104	10150	-52.46	20230704	4440	8.67	20240306	1.13	N	357230	500	105 억		121094	N	N	0	N	00	N
112	20240312	101058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4695	5	2	0.11	110749710	23536	32.80	4775	4775	4665	6090	3285	4690	4705.55	0.57	0	-6531	4850	4770	4610	4530	4370	4810	4570	106	1400	500	3280	5	1	21149725	993	16.59	1.29	12	0.11	283.00	3649.00	5061	20240221	-7.23	3459	20231113	35.73	5061	-7.23	20240221	3923	19.68	20240104	10150	-53.74	20230704	4440	5.74	20240306	1.13	N	357230	500	105 억		121094	N	N	0	N	00	N
113	20240312	091055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4700	10	2	0.21	48488515	10253	14.29	4775	4775	4695	6090	3285	4690	4729.20	0.57	0	-6232	4850	4770	4610	4530	4370	4810	4570	106	1400	500	3280	5	1	21149725	994	16.61	1.29	12	0.05	283.00	3649.00	5061	20240221	-7.13	3459	20231113	35.88	5061	-7.13	20240221	3923	19.81	20240104	10150	-53.69	20230704	4440	5.86	20240306	1.13	N	357230	500	105 억		121094	N	N	0	N	00	N
114	20240311	161052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4690	125	2	2.74	328315705	71576	43.07	4530	4690	4450	5930	3200	4565	4586.14	0.51	0	12898	4801	4682	4606	4487	4411	4742	4547	106	1365	500	3190	5	1	21149725	992	8.47	0.66	12	0.34	554.00	7157.00	5061	20240221	-7.33	3459	20231113	35.59	5061	-7.33	20240221	3923	19.55	20240104	10150	-53.79	20230704	4440	5.63	20240306	1.16	N	357230	500	105 억		108197	N	N	0	N	00	N
115	20240311	151051	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4690	125	2	2.74	314529500	68634	41.30	4530	4690	4450	5930	3200	4565	4582.71	0.51	0	11949	4801	4682	4606	4487	4411	4742	4547	106	1365	500	3190	5	1	21149725	992	8.47	0.66	12	0.32	554.00	7157.00	5061	20240221	-7.33	3459	20231113	35.59	5061	-7.33	20240221	3923	19.55	20240104	10150	-53.79	20230704	4440	5.63	20240306	1.16	N	357230	500	105 억		108197	N	N	0	N	00	N
116	20240311	141048	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4615	50	2	1.10	249967145	54769	32.96	4530	4655	4450	5930	3200	4565	4564.03	0.51	0	6031	4801	4682	4606	4487	4411	4742	4547	106	1365	500	3190	5	1	21149725	976	8.33	0.64	12	0.26	554.00	7157.00	5061	20240221	-8.81	3459	20231113	33.42	5061	-8.81	20240221	3923	17.64	20240104	10150	-54.53	20230704	4440	3.94	20240306	1.16	N	357230	500	105 억		108197	N	N	0	N	00	N
117	20240311	131049	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4615	50	2	1.10	226818490	49757	29.94	4530	4655	4450	5930	3200	4565	4558.52	0.51	0	4905	4801	4682	4606	4487	4411	4742	4547	106	1365	500	3190	5	1	21149725	976	8.33	0.64	12	0.24	554.00	7157.00	5061	20240221	-8.81	3459	20231113	33.42	5061	-8.81	20240221	3923	17.64	20240104	10150	-54.53	20230704	4440	3.94	20240306	1.16	N	357230	500	105 억		108197	N	N	0	N	00	N
118	20240311	121051	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4625	60	2	1.31	196643865	43224	26.01	4530	4655	4450	5930	3200	4565	4549.40	0.51	0	3355	4801	4682	4606	4487	4411	4742	4547	106	1365	500	3190	5	1	21149725	978	8.35	0.65	12	0.20	554.00	7157.00	5061	20240221	-8.61	3459	20231113	33.71	5061	-8.61	20240221	3923	17.89	20240104	10150	-54.43	20230704	4440	4.17	20240306	1.16	N	357230	500	105 억		108197	N	N	0	N	00	N
119	20240311	111044	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4620	55	2	1.20	189294535	41633	25.06	4530	4655	4450	5930	3200	4565	4546.73	0.51	0	2714	4801	4682	4606	4487	4411	4742	4547	106	1365	500	3190	5	1	21149725	977	8.34	0.65	12	0.20	554.00	7157.00	5061	20240221	-8.71	3459	20231113	33.56	5061	-8.71	20240221	3923	17.77	20240104	10150	-54.48	20230704	4440	4.05	20240306	1.16	N	357230	500	105 억		108197	N	N	0	N	00	N
120	20240311	101036	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4565	0	3	0.00	122228340	27106	16.31	4530	4565	4450	5930	3200	4565	4509.21	0.51	0	1557	4801	4682	4606	4487	4411	4742	4547	106	1365	500	3190	5	1	21149725	965	8.24	0.64	12	0.13	554.00	7157.00	5061	20240221	-9.80	3459	20231113	31.97	5061	-9.80	20240221	3923	16.37	20240104	10150	-55.02	20230704	4440	2.82	20240306	1.16	N	357230	500	105 억		108197	N	N	0	N	00	N
121	20240311	091041	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4525	-40	5	-0.88	74413670	16499	9.93	4530	4555	4450	5930	3200	4565	4510.10	0.51	0	3218	4801	4682	4606	4487	4411	4742	4547	106	1365	500	3190	5	1	21149725	957	8.17	0.63	12	0.08	554.00	7157.00	5061	20240221	-10.59	3459	20231113	30.82	5061	-10.59	20240221	3923	15.35	20240104	10150	-55.42	20230704	4440	1.91	20240306	1.16	N	357230	500	105 억		108197	N	N	0	N	00	N
122	20240308	161045	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4565	35	2	0.77	766949930	165553	251.68	4530	4725	4530	5880	3175	4530	4632.69	0.48	0	7623	4623	4576	4513	4466	4403	4600	4490	106	1350	500	3170	5	1	21149725	965	8.24	0.64	12	0.78	554.00	7157.00	5061	20240221	-9.80	3459	20231113	31.97	5061	-9.80	20240221	3923	16.37	20240104	10150	-55.02	20230704	4440	2.82	20240306	0.94	N	357230	500	105 억		100545	N	N	0	N	00	N
123	20240308	151045	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4560	30	2	0.66	749020400	161627	245.72	4530	4725	4530	5880	3175	4530	4634.25	0.48	0	10239	4623	4576	4513	4466	4403	4600	4490	106	1350	500	3170	5	1	21149725	964	8.23	0.64	12	0.76	554.00	7157.00	5061	20240221	-9.90	3459	20231113	31.83	5061	-9.90	20240221	3923	16.24	20240104	10150	-55.07	20230704	4440	2.70	20240306	0.94	N	357230	500	105 억		100545	N	N	0	N	00	N
124	20240308	141037	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4650	120	2	2.65	569050155	122373	186.04	4530	4725	4530	5880	3175	4530	4650.13	0.48	0	8547	4623	4576	4513	4466	4403	4600	4490	106	1350	500	3170	5	1	21149725	983	8.39	0.65	12	0.58	554.00	7157.00	5061	20240221	-8.12	3459	20231113	34.43	5061	-8.12	20240221	3923	18.53	20240104	10150	-54.19	20230704	4440	4.73	20240306	0.94	N	357230	500	105 억		100545	N	N	0	N	00	N
125	20240308	131032	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4660	130	2	2.87	539045300	115931	176.25	4530	4725	4530	5880	3175	4530	4649.71	0.48	0	8205	4623	4576	4513	4466	4403	4600	4490	106	1350	500	3170	5	1	21149725	986	8.41	0.65	12	0.55	554.00	7157.00	5061	20240221	-7.92	3459	20231113	34.72	5061	-7.92	20240221	3923	18.79	20240104	10150	-54.09	20230704	4440	4.95	20240306	0.94	N	357230	500	105 억		100545	N	N	0	N	00	N
126	20240308	121037	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4650	120	2	2.65	490064965	105404	160.24	4530	4725	4530	5880	3175	4530	4649.40	0.48	0	6829	4623	4576	4513	4466	4403	4600	4490	106	1350	500	3170	5	1	21149725	983	8.39	0.65	12	0.50	554.00	7157.00	5061	20240221	-8.12	3459	20231113	34.43	5061	-8.12	20240221	3923	18.53	20240104	10150	-54.19	20230704	4440	4.73	20240306	0.94	N	357230	500	105 억		100545	N	N	0	N	00	N
127	20240308	111039	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4660	130	2	2.87	445131825	95763	145.59	4530	4725	4530	5880	3175	4530	4648.27	0.48	0	9514	4623	4576	4513	4466	4403	4600	4490	106	1350	500	3170	5	1	21149725	986	8.41	0.65	12	0.45	554.00	7157.00	5061	20240221	-7.92	3459	20231113	34.72	5061	-7.92	20240221	3923	18.79	20240104	10150	-54.09	20230704	4440	4.95	20240306	0.94	N	357230	500	105 억		100545	N	N	0	N	00	N
128	20240308	101033	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4665	135	2	2.98	400377625	86179	131.01	4530	4725	4530	5880	3175	4530	4645.88	0.48	0	10787	4623	4576	4513	4466	4403	4600	4490	106	1350	500	3170	5	1	21149725	987	8.42	0.65	12	0.41	554.00	7157.00	5061	20240221	-7.82	3459	20231113	34.87	5061	-7.82	20240221	3923	18.91	20240104	10150	-54.04	20230704	4440	5.07	20240306	0.94	N	357230	500	105 억		100545	N	N	0	N	00	N
129	20240308	091033	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4630	100	2	2.21	83249620	18083	27.49	4530	4680	4530	5880	3175	4530	4603.75	0.48	0	2574	4623	4576	4513	4466	4403	4600	4490	106	1350	500	3170	5	1	21149725	979	8.36	0.65	12	0.09	554.00	7157.00	5061	20240221	-8.52	3459	20231113	33.85	5061	-8.52	20240221	3923	18.02	20240104	10150	-54.38	20230704	4440	4.28	20240306	0.94	N	357230	500	105 억		100545	N	N	0	N	00	N
130	20240307	161033	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4530	10	2	0.22	295106985	65578	14.57	4505	4560	4450	5870	3165	4520	4500.06	0.47	0	223	5186	4852	4646	4312	4106	4750	4210	106	1350	500	3160	5	1	21149725	958	8.18	0.63	12	0.31	554.00	7157.00	5061	20240221	-10.49	3459	20231113	30.96	5061	-10.49	20240221	3923	15.47	20240104	10150	-55.37	20230704	4440	2.03	20240306	1.15	N	357230	500	105 억		100340	N	N	266	N	00	N
131	20240307	151015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4520	0	3	0.00	284884715	63320	14.07	4505	4560	4450	5870	3165	4520	4499.13	0.47	0	262	5186	4852	4646	4312	4106	4750	4210	106	1350	500	3160	5	1	21149725	956	8.16	0.63	12	0.30	554.00	7157.00	5061	20240221	-10.69	3459	20231113	30.67	5061	-10.69	20240221	3923	15.22	20240104	10150	-55.47	20230704	4440	1.80	20240306	1.15	N	357230	500	105 억		100340	N	N	266	N	00	N
132	20240307	141009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4525	5	2	0.11	249354460	55453	12.32	4505	4560	4450	5870	3165	4520	4496.68	0.47	0	307	5186	4852	4646	4312	4106	4750	4210	106	1350	500	3160	5	1	21149725	957	8.17	0.63	12	0.26	554.00	7157.00	5061	20240221	-10.59	3459	20231113	30.82	5061	-10.59	20240221	3923	15.35	20240104	10150	-55.42	20230704	4440	1.91	20240306	1.15	N	357230	500	105 억		100340	N	N	266	N	00	N
133	20240307	131022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4505	-15	5	-0.33	229141295	50986	11.33	4505	4560	4450	5870	3165	4520	4494.20	0.47	0	2062	5186	4852	4646	4312	4106	4750	4210	106	1350	500	3160	5	1	21149725	953	8.13	0.63	12	0.24	554.00	7157.00	5061	20240221	-10.99	3459	20231113	30.24	5061	-10.99	20240221	3923	14.84	20240104	10150	-55.62	20230704	4440	1.46	20240306	1.15	N	357230	500	105 억		100340	N	N	266	N	00	N
134	20240307	121027	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4470	-50	5	-1.11	142837020	31913	7.09	4505	4545	4450	5870	3165	4520	4475.83	0.47	0	-438	5186	4852	4646	4312	4106	4750	4210	106	1350	500	3160	5	1	21149725	945	8.07	0.62	12	0.15	554.00	7157.00	5061	20240221	-11.68	3459	20231113	29.23	5061	-11.68	20240221	3923	13.94	20240104	10150	-55.96	20230704	4440	0.68	20240306	1.15	N	357230	500	105 억		100340	N	N	266	N	00	N
135	20240307	111033	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4500	-20	5	-0.44	129952385	29040	6.45	4505	4545	4450	5870	3165	4520	4474.94	0.47	0	-438	5186	4852	4646	4312	4106	4750	4210	106	1350	500	3160	5	1	21149725	952	8.12	0.63	12	0.14	554.00	7157.00	5061	20240221	-11.08	3459	20231113	30.10	5061	-11.08	20240221	3923	14.71	20240104	10150	-55.67	20230704	4440	1.35	20240306	1.15	N	357230	500	105 억		100340	N	N	266	N	00	N
136	20240307	101026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4480	-40	5	-0.88	100878280	22531	5.01	4505	4545	4450	5870	3165	4520	4477.31	0.47	0	423	5186	4852	4646	4312	4106	4750	4210	106	1350	500	3160	5	1	21149725	948	8.09	0.63	12	0.11	554.00	7157.00	5061	20240221	-11.48	3459	20231113	29.52	5061	-11.48	20240221	3923	14.20	20240104	10150	-55.86	20230704	4440	0.90	20240306	1.15	N	357230	500	105 억		100340	N	N	266	N	00	N
137	20240307	091027	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4505	-15	5	-0.33	26619450	5889	1.31	4505	4545	4470	5870	3165	4520	4520.20	0.47	0	-435	5186	4852	4646	4312	4106	4750	4210	106	1350	500	3160	5	1	21149725	953	8.13	0.63	12	0.03	554.00	7157.00	5061	20240221	-10.99	3459	20231113	30.24	5061	-10.99	20240221	3923	14.84	20240104	10150	-55.62	20230704	4440	1.46	20240306	1.15	N	357230	500	105 억		100340	N	N	266	N	00	N
138	20240306	161018	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4520	-225	5	-4.74	2110266050	447923	378.81	4800	4980	4440	6160	3325	4745	4711.53	0.89	0	-88401	4867	4806	4724	4663	4581	4836	4693	106	1415	500	3320	5	1	21149725	956	8.16	0.63	12	2.12	554.00	7157.00	5061	20240221	-10.69	3459	20231113	30.67	5061	-10.69	20240221	3923	15.22	20240104	10150	-55.47	20230704	4440	1.80	20240306	1.19	N	357230	500	105 억		188739	N	N	266	N	00	N
139	20240306	151021	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4525	-220	5	-4.64	2052083350	435054	367.92	4800	4980	4440	6160	3325	4745	4716.85	0.89	0	-88431	4867	4806	4724	4663	4581	4836	4693	106	1415	500	3320	5	1	21149725	957	8.17	0.63	12	2.06	554.00	7157.00	5061	20240221	-10.59	3459	20231113	30.82	5061	-10.59	20240221	3923	15.35	20240104	10150	-55.42	20230704	4440	1.91	20240306	1.19	N	357230	500	105 억		188739	N	N	0	N	00	N
140	20240306	141029	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4485	-260	5	-5.48	1980174110	419101	354.43	4800	4980	4440	6160	3325	4745	4724.81	0.89	0	-86019	4867	4806	4724	4663	4581	4836	4693	106	1415	500	3320	5	1	21149725	949	8.10	0.63	12	1.98	554.00	7157.00	5061	20240221	-11.38	3459	20231113	29.66	5061	-11.38	20240221	3923	14.33	20240104	10150	-55.81	20230704	4440	1.01	20240306	1.19	N	357230	500	105 억		188739	N	N	0	N	00	N
141	20240306	131028	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4510	-235	5	-4.95	1900570680	401397	339.46	4800	4980	4440	6160	3325	4745	4734.89	0.89	0	-82143	4867	4806	4724	4663	4581	4836	4693	106	1415	500	3320	5	1	21149725	954	8.14	0.63	12	1.90	554.00	7157.00	5061	20240221	-10.89	3459	20231113	30.38	5061	-10.89	20240221	3923	14.96	20240104	10150	-55.57	20230704	4440	1.58	20240306	1.19	N	357230	500	105 억		188739	N	N	0	N	00	N
142	20240306	121025	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4465	-280	5	-5.90	1783474970	375240	317.34	4800	4980	4455	6160	3325	4745	4752.89	0.89	0	-77689	4867	4806	4724	4663	4581	4836	4693	106	1415	500	3320	5	1	21149725	944	8.06	0.62	12	1.77	554.00	7157.00	5061	20240221	-11.78	3459	20231113	29.08	5061	-11.78	20240221	3923	13.82	20240104	10150	-56.01	20230704	4455	0.22	20240306	1.19	N	357230	500	105 억		188739	N	N	0	N	00	N
143	20240306	111024	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4605	-140	5	-2.95	1564853330	327021	276.56	4800	4980	4580	6160	3325	4745	4785.18	0.89	0	-76406	4867	4806	4724	4663	4581	4836	4693	106	1415	500	3320	5	1	21149725	974	8.31	0.64	12	1.55	554.00	7157.00	5061	20240221	-9.01	3459	20231113	33.13	5061	-9.01	20240221	3923	17.38	20240104	10150	-54.63	20230704	4580	0.55	20240306	1.19	N	357230	500	105 억		188739	N	N	0	N	00	N
144	20240306	101000	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4620	-125	5	-2.63	1469597830	306374	259.10	4800	4980	4580	6160	3325	4745	4796.74	0.89	0	-70301	4867	4806	4724	4663	4581	4836	4693	106	1415	500	3320	5	1	21149725	977	8.34	0.65	12	1.45	554.00	7157.00	5061	20240221	-8.71	3459	20231113	33.56	5061	-8.71	20240221	3923	17.77	20240104	10150	-54.48	20230704	4580	0.87	20240306	1.19	N	357230	500	105 억		188739	N	N	0	N	00	N
145	20240306	091019	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4735	-10	5	-0.21	1106897915	228273	193.05	4800	4980	4710	6160	3325	4745	4849.01	0.89	0	-49780	4867	4806	4724	4663	4581	4836	4693	106	1415	500	3320	5	1	21149725	1001	8.55	0.66	12	1.08	554.00	7157.00	5061	20240221	-6.44	3459	20231113	36.89	5061	-6.44	20240221	3923	20.70	20240104	10150	-53.35	20230704	4710	0.53	20240306	1.19	N	357230	500	105 억		188739	N	N	0	N	00	N
146	20240305	161014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9300	150	2	1.64	2092463690	225974	265.71	9170	9380	9100	11890	6410	9150	9259.18	0.81	0	17288	9356	9252	9186	9082	9016	9220	9050	106	2740	500	6400	10	1	21149725	1967	16.79	1.30	12	1.07	554.00	7157.00	9920	20240221	-6.25	6779	20231113	37.19	9920	-6.25	20240221	7690	20.94	20240104	10150	-8.37	20230704	6970	33.43	20231113	1.18	N	357230	500	105 억		171451	N	N	0	N	00	N
147	20240305	151014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9290	140	2	1.53	1733342080	187269	220.20	9170	9380	9100	11890	6410	9150	9255.89	0.81	0	17665	9356	9252	9186	9082	9016	9220	9050	106	2740	500	6400	10	1	21149725	1965	16.77	1.30	12	0.89	554.00	7157.00	9920	20240221	-6.35	6779	20231113	37.04	9920	-6.35	20240221	7690	20.81	20240104	10150	-8.47	20230704	6970	33.29	20231113	1.18	N	357230	500	105 억		171451	N	N	0	N	00	N
148	20240305	141003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9250	100	2	1.09	1312041610	141662	166.57	9170	9380	9100	11890	6410	9150	9261.78	0.81	0	23013	9356	9252	9186	9082	9016	9220	9050	106	2740	500	6400	10	1	21149725	1956	16.70	1.29	12	0.67	554.00	7157.00	9920	20240221	-6.75	6779	20231113	36.45	9920	-6.75	20240221	7690	20.29	20240104	10150	-8.87	20230704	6970	32.71	20231113	1.18	N	357230	500	105 억		171451	N	N	0	N	00	N
149	20240305	131004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9320	170	2	1.86	1163361200	125622	147.71	9170	9380	9100	11890	6410	9150	9260.81	0.81	0	26508	9356	9252	9186	9082	9016	9220	9050	106	2740	500	6400	10	1	21149725	1971	16.82	1.30	12	0.59	554.00	7157.00	9920	20240221	-6.05	6779	20231113	37.48	9920	-6.05	20240221	7690	21.20	20240104	10150	-8.18	20230704	6970	33.72	20231113	1.18	N	357230	500	105 억		171451	N	N	0	N	00	N
150	20240305	121007	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9340	190	2	2.08	867307690	93924	110.44	9170	9350	9100	11890	6410	9150	9234.14	0.81	0	28958	9356	9252	9186	9082	9016	9220	9050	106	2740	500	6400	10	1	21149725	1975	16.86	1.31	12	0.44	554.00	7157.00	9920	20240221	-5.85	6779	20231113	37.78	9920	-5.85	20240221	7690	21.46	20240104	10150	-7.98	20230704	6970	34.00	20231113	1.18	N	357230	500	105 억		171451	N	N	0	N	00	N
151	20240305	111007	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9230	80	2	0.87	539477280	58626	68.94	9170	9320	9100	11890	6410	9150	9202.01	0.81	0	10605	9356	9252	9186	9082	9016	9220	9050	106	2740	500	6400	10	1	21149725	1952	16.66	1.29	12	0.28	554.00	7157.00	9920	20240221	-6.96	6779	20231113	36.16	9920	-6.96	20240221	7690	20.03	20240104	10150	-9.06	20230704	6970	32.42	20231113	1.18	N	357230	500	105 억		171451	N	N	0	N	00	N
152	20240305	101004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9160	10	2	0.11	304378630	33123	38.95	9170	9320	9100	11890	6410	9150	9189.34	0.81	0	2830	9356	9252	9186	9082	9016	9220	9050	106	2740	500	6400	10	1	21149725	1937	16.53	1.28	12	0.16	554.00	7157.00	9920	20240221	-7.66	6779	20231113	35.12	9920	-7.66	20240221	7690	19.12	20240104	10150	-9.75	20230704	6970	31.42	20231113	1.18	N	357230	500	105 억		171451	N	N	0	N	00	N
153	20240305	091003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9260	110	2	1.20	103423590	11187	13.15	9170	9320	9170	11890	6410	9150	9244.98	0.81	0	1697	9356	9252	9186	9082	9016	9220	9050	106	2740	500	6400	10	1	21149725	1958	16.71	1.29	12	0.05	554.00	7157.00	9920	20240221	-6.65	6779	20231113	36.60	9920	-6.65	20240221	7690	20.42	20240104	10150	-8.77	20230704	6970	32.86	20231113	1.18	N	357230	500	105 억		171451	N	N	0	N	00	N
154	20240304	161003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9150	-110	5	-1.19	771234950	84041	106.21	9190	9290	9120	12030	6490	9260	9176.92	0.81	0	-363	9393	9326	9243	9176	9093	9360	9210	106	2770	500	6480	10	1	21149725	1935	16.52	1.28	12	0.40	554.00	7157.00	9920	20240221	-7.76	6779	20231113	34.98	9920	-7.76	20240221	7690	18.99	20240104	10150	-9.85	20230704	6970	31.28	20231113	1.19	N	357230	500	105 억		171814	N	N	0	N	00	N
155	20240304	150958	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9140	-120	5	-1.30	741265370	80764	102.07	9190	9290	9120	12030	6490	9260	9178.17	0.81	0	-669	9393	9326	9243	9176	9093	9360	9210	106	2770	500	6480	10	1	21149725	1933	16.50	1.28	12	0.38	554.00	7157.00	9920	20240221	-7.86	6779	20231113	34.83	9920	-7.86	20240221	7690	18.86	20240104	10150	-9.95	20230704	6970	31.13	20231113	1.19	N	357230	500	105 억		171814	N	N	0	N	00	N
156	20240304	140928	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9170	-90	5	-0.97	593752650	64623	81.67	9190	9290	9130	12030	6490	9260	9187.95	0.81	0	-355	9393	9326	9243	9176	9093	9360	9210	106	2770	500	6480	10	1	21149725	1939	16.55	1.28	12	0.31	554.00	7157.00	9920	20240221	-7.56	6779	20231113	35.27	9920	-7.56	20240221	7690	19.25	20240104	10150	-9.66	20230704	6970	31.56	20231113	1.19	N	357230	500	105 억		171814	N	N	0	N	00	N
157	20240304	130953	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9190	-70	5	-0.76	541451550	58927	74.47	9190	9290	9130	12030	6490	9260	9188.51	0.81	0	-643	9393	9326	9243	9176	9093	9360	9210	106	2770	500	6480	10	1	21149725	1944	16.59	1.28	12	0.28	554.00	7157.00	9920	20240221	-7.36	6779	20231113	35.57	9920	-7.36	20240221	7690	19.51	20240104	10150	-9.46	20230704	6970	31.85	20231113	1.19	N	357230	500	105 억		171814	N	N	0	N	00	N
158	20240304	120929	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9180	-80	5	-0.86	477130380	51927	65.63	9190	9290	9130	12030	6490	9260	9188.48	0.81	0	-1344	9393	9326	9243	9176	9093	9360	9210	106	2770	500	6480	10	1	21149725	1942	16.57	1.28	12	0.25	554.00	7157.00	9920	20240221	-7.46	6779	20231113	35.42	9920	-7.46	20240221	7690	19.38	20240104	10150	-9.56	20230704	6970	31.71	20231113	1.19	N	357230	500	105 억		171814	N	N	0	N	00	N
159	20240304	110946	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9190	-70	5	-0.76	300217470	32610	41.21	9190	9290	9180	12030	6490	9260	9206.30	0.81	0	-65	9393	9326	9243	9176	9093	9360	9210	106	2770	500	6480	10	1	21149725	1944	16.59	1.28	12	0.15	554.00	7157.00	9920	20240221	-7.36	6779	20231113	35.57	9920	-7.36	20240221	7690	19.51	20240104	10150	-9.46	20230704	6970	31.85	20231113	1.19	N	357230	500	105 억		171814	N	N	0	N	00	N
160	20240304	100947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9200	-60	5	-0.65	199206450	21634	27.34	9190	9290	9180	12030	6490	9260	9208.03	0.81	0	1935	9393	9326	9243	9176	9093	9360	9210	106	2770	500	6480	10	1	21149725	1946	16.61	1.29	12	0.10	554.00	7157.00	9920	20240221	-7.26	6779	20231113	35.71	9920	-7.26	20240221	7690	19.64	20240104	10150	-9.36	20230704	6970	31.99	20231113	1.19	N	357230	500	105 억		171814	N	N	0	N	00	N
161	20240304	090946	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9240	-20	5	-0.22	39733130	4307	5.44	9190	9290	9190	12030	6490	9260	9225.24	0.81	0	285	9393	9326	9243	9176	9093	9360	9210	106	2770	500	6480	10	1	21149725	1954	16.68	1.29	12	0.02	554.00	7157.00	9920	20240221	-6.85	6779	20231113	36.30	9920	-6.85	20240221	7690	20.16	20240104	10150	-8.97	20230704	6970	32.57	20231113	1.19	N	357230	500	105 억		171814	N	N	0	N	00	N