KissMeData/270870/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	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	161039	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8990	10	2	0.11	323536500	36297	104.30	8980	9060	8830	11670	6290	8980	8913.47	0.57	-8861	9180	9080	8910	8810	8640	9130	8860	46	2690	500	6100	10	1	9200224	827	17.42	0.81	12	0.39	516.00	11118.00	9240	20230510	-2.71	5480	20230726	64.05	9110	-1.32	20240308	6770	32.79	20240118	9240	-2.71	20230510	5480	64.05	20230726	1.75	N	270870	500	46 억	52556	N	N	N	N
3	20240329	151042	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8940	-40	5	-0.45	292757970	32864	94.44	8980	9060	8830	11670	6290	8980	8908.17	0.57	-8771	9180	9080	8910	8810	8640	9130	8860	46	2690	500	6100	10	1	9200224	823	17.33	0.80	12	0.36	516.00	11118.00	9240	20230510	-3.25	5480	20230726	63.14	9110	-1.87	20240308	6770	32.05	20240118	9240	-3.25	20230510	5480	63.14	20230726	1.75	N	270870	500	46 억	52556	N	N	N	N
4	20240329	141038	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8910	-70	5	-0.78	256022520	28731	82.56	8980	9060	8830	11670	6290	8980	8911.02	0.57	-7837	9180	9080	8910	8810	8640	9130	8860	46	2690	500	6100	10	1	9200224	820	17.27	0.80	12	0.31	516.00	11118.00	9240	20230510	-3.57	5480	20230726	62.59	9110	-2.20	20240308	6770	31.61	20240118	9240	-3.57	20230510	5480	62.59	20230726	1.75	N	270870	500	46 억	52556	N	N	N	N
5	20240329	131021	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8890	-90	5	-1.00	229835630	25783	74.09	8980	9060	8830	11670	6290	8980	8914.23	0.57	-7419	9180	9080	8910	8810	8640	9130	8860	46	2690	500	6100	10	1	9200224	818	17.23	0.80	12	0.28	516.00	11118.00	9240	20230510	-3.79	5480	20230726	62.23	9110	-2.41	20240308	6770	31.31	20240118	9240	-3.79	20230510	5480	62.23	20230726	1.75	N	270870	500	46 억	52556	N	N	N	N
6	20240329	121031	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8890	-90	5	-1.00	203249810	22778	65.45	8980	9060	8860	11670	6290	8980	8923.08	0.57	-5954	9180	9080	8910	8810	8640	9130	8860	46	2690	500	6100	10	1	9200224	818	17.23	0.80	12	0.25	516.00	11118.00	9240	20230510	-3.79	5480	20230726	62.23	9110	-2.41	20240308	6770	31.31	20240118	9240	-3.79	20230510	5480	62.23	20230726	1.75	N	270870	500	46 억	52556	N	N	N	N
7	20240329	111020	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8920	-60	5	-0.67	156111220	17479	50.23	8980	9060	8870	11670	6290	8980	8931.36	0.57	-3171	9180	9080	8910	8810	8640	9130	8860	46	2690	500	6100	10	1	9200224	821	17.29	0.80	12	0.19	516.00	11118.00	9240	20230510	-3.46	5480	20230726	62.77	9110	-2.09	20240308	6770	31.76	20240118	9240	-3.46	20230510	5480	62.77	20230726	1.75	N	270870	500	46 억	52556	N	N	N	N
8	20240329	101020	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8930	-50	5	-0.56	141211310	15808	45.43	8980	9060	8870	11670	6290	8980	8932.90	0.57	-2561	9180	9080	8910	8810	8640	9130	8860	46	2690	500	6100	10	1	9200224	822	17.31	0.80	12	0.17	516.00	11118.00	9240	20230510	-3.35	5480	20230726	62.96	9110	-1.98	20240308	6770	31.91	20240118	9240	-3.35	20230510	5480	62.96	20230726	1.75	N	270870	500	46 억	52556	N	N	N	N
9	20240329	091020	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9010	30	2	0.33	27493930	3044	8.75	8980	9060	8980	11670	6290	8980	9032.17	0.57	-656	9180	9080	8910	8810	8640	9130	8860	46	2690	500	6100	10	1	9200224	829	17.46	0.81	12	0.03	516.00	11118.00	9240	20230510	-2.49	5480	20230726	64.42	9110	-1.10	20240308	6770	33.09	20240118	9240	-2.49	20230510	5480	64.42	20230726	1.75	N	270870	500	46 억	52556	N	N	N	N
10	20240328	161027	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8980	170	2	1.93	303931390	34180	159.07	8780	9010	8740	11450	6170	8810	8891.90	0.52	4991	8950	8880	8770	8700	8590	8915	8735	46	2640	500	5990	10	1	9200224	826	17.40	0.81	12	0.37	516.00	11118.00	9240	20230510	-2.81	5480	20230726	63.87	9110	-1.43	20240308	6770	32.64	20240118	9240	-2.81	20230510	5480	63.87	20230726	1.75	N	270870	500	46 억	47570	N	N	N	N
11	20240328	151027	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8980	170	2	1.93	291227330	32766	152.49	8780	9010	8740	11450	6170	8810	8888.19	0.52	5255	8950	8880	8770	8700	8590	8915	8735	46	2640	500	5990	10	1	9200224	826	17.40	0.81	12	0.36	516.00	11118.00	9240	20230510	-2.81	5480	20230726	63.87	9110	-1.43	20240308	6770	32.64	20240118	9240	-2.81	20230510	5480	63.87	20230726	1.75	N	270870	500	46 억	47570	N	N	N	N
12	20240328	141015	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8940	130	2	1.48	183589670	20761	96.62	8780	8940	8740	11450	6170	8810	8843.07	0.52	3019	8950	8880	8770	8700	8590	8915	8735	46	2640	500	5990	10	1	9200224	823	17.33	0.80	12	0.23	516.00	11118.00	9240	20230510	-3.25	5480	20230726	63.14	9110	-1.87	20240308	6770	32.05	20240118	9240	-3.25	20230510	5480	63.14	20230726	1.75	N	270870	500	46 억	47570	N	N	N	N
13	20240328	131015	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8880	70	2	0.79	119558690	13569	63.15	8780	8880	8740	11450	6170	8810	8811.17	0.52	2172	8950	8880	8770	8700	8590	8915	8735	46	2640	500	5990	10	1	9200224	817	17.21	0.80	12	0.15	516.00	11118.00	9240	20230510	-3.90	5480	20230726	62.04	9110	-2.52	20240308	6770	31.17	20240118	9240	-3.90	20230510	5480	62.04	20230726	1.75	N	270870	500	46 억	47570	N	N	N	N
14	20240328	121019	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8830	20	2	0.23	97276040	11056	51.45	8780	8880	8740	11450	6170	8810	8798.44	0.52	1679	8950	8880	8770	8700	8590	8915	8735	46	2640	500	5990	10	1	9200224	812	17.11	0.79	12	0.12	516.00	11118.00	9240	20230510	-4.44	5480	20230726	61.13	9110	-3.07	20240308	6770	30.43	20240118	9240	-4.44	20230510	5480	61.13	20230726	1.75	N	270870	500	46 억	47570	N	N	N	N
15	20240328	111022	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8800	-10	5	-0.11	86766430	9863	45.90	8780	8880	8740	11450	6170	8810	8797.11	0.52	1523	8950	8880	8770	8700	8590	8915	8735	46	2640	500	5990	10	1	9200224	810	17.05	0.79	12	0.11	516.00	11118.00	9240	20230510	-4.76	5480	20230726	60.58	9110	-3.40	20240308	6770	29.99	20240118	9240	-4.76	20230510	5480	60.58	20230726	1.75	N	270870	500	46 억	47570	N	N	N	N
16	20240328	101035	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8770	-40	5	-0.45	33159360	3775	17.57	8780	8810	8740	11450	6170	8810	8783.66	0.52	104	8950	8880	8770	8700	8590	8915	8735	46	2640	500	5990	10	1	9200224	807	17.00	0.79	12	0.04	516.00	11118.00	9240	20230510	-5.09	5480	20230726	60.04	9110	-3.73	20240308	6770	29.54	20240118	9240	-5.09	20230510	5480	60.04	20230726	1.75	N	270870	500	46 억	47570	N	N	N	N
17	20240328	091036	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8800	-10	5	-0.11	3151320	359	1.67	8780	8800	8740	11450	6170	8810	8774.04	0.52	-38	8950	8880	8770	8700	8590	8915	8735	46	2640	500	5990	10	1	9200224	810	17.05	0.79	12	0.00	516.00	11118.00	9240	20230510	-4.76	5480	20230726	60.58	9110	-3.40	20240308	6770	29.99	20240118	9240	-4.76	20230510	5480	60.58	20230726	1.75	N	270870	500	46 억	47570	N	N	N	N
18	20240327	161031	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8810	40	2	0.46	164102060	18771	102.63	8700	8840	8660	11400	6140	8770	8742.31	0.46	5640	8883	8826	8733	8676	8583	8855	8705	46	2630	500	5960	10	1	9200224	811	17.07	0.79	12	0.20	516.00	11118.00	9240	20230510	-4.65	5480	20230726	60.77	9110	-3.29	20240308	6770	30.13	20240118	9240	-4.65	20230510	5480	60.77	20230726	1.76	N	270870	500	46 억	41922	N	N	N	N
19	20240327	151031	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8770	0	3	0.00	152382950	17440	95.35	8700	8840	8660	11400	6140	8770	8737.55	0.46	5049	8883	8826	8733	8676	8583	8855	8705	46	2630	500	5960	10	1	9200224	807	17.00	0.79	12	0.19	516.00	11118.00	9240	20230510	-5.09	5480	20230726	60.04	9110	-3.73	20240308	6770	29.54	20240118	9240	-5.09	20230510	5480	60.04	20230726	1.76	N	270870	500	46 억	41922	N	N	N	N
20	20240327	141032	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8800	30	2	0.34	132365240	15160	82.89	8700	8840	8660	11400	6140	8770	8731.22	0.46	4079	8883	8826	8733	8676	8583	8855	8705	46	2630	500	5960	10	1	9200224	810	17.05	0.79	12	0.16	516.00	11118.00	9240	20230510	-4.76	5480	20230726	60.58	9110	-3.40	20240308	6770	29.99	20240118	9240	-4.76	20230510	5480	60.58	20230726	1.76	N	270870	500	46 억	41922	N	N	N	N
21	20240327	131030	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8800	30	2	0.34	115605250	13255	72.47	8700	8840	8660	11400	6140	8770	8721.63	0.46	3089	8883	8826	8733	8676	8583	8855	8705	46	2630	500	5960	10	1	9200224	810	17.05	0.79	12	0.14	516.00	11118.00	9240	20230510	-4.76	5480	20230726	60.58	9110	-3.40	20240308	6770	29.99	20240118	9240	-4.76	20230510	5480	60.58	20230726	1.76	N	270870	500	46 억	41922	N	N	N	N
22	20240327	121030	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8720	-50	5	-0.57	74960300	8623	47.15	8700	8740	8660	11400	6140	8770	8693.07	0.46	-230	8883	8826	8733	8676	8583	8855	8705	46	2630	500	5960	10	1	9200224	802	16.90	0.78	12	0.09	516.00	11118.00	9240	20230510	-5.63	5480	20230726	59.12	9110	-4.28	20240308	6770	28.80	20240118	9240	-5.63	20230510	5480	59.12	20230726	1.76	N	270870	500	46 억	41922	N	N	N	N
23	20240327	111030	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8720	-50	5	-0.57	68344780	7864	43.00	8700	8740	8660	11400	6140	8770	8690.84	0.46	-291	8883	8826	8733	8676	8583	8855	8705	46	2630	500	5960	10	1	9200224	802	16.90	0.78	12	0.09	516.00	11118.00	9240	20230510	-5.63	5480	20230726	59.12	9110	-4.28	20240308	6770	28.80	20240118	9240	-5.63	20230510	5480	59.12	20230726	1.76	N	270870	500	46 억	41922	N	N	N	N
24	20240327	101026	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8710	-60	5	-0.68	38538760	4437	24.26	8700	8740	8660	11400	6140	8770	8685.77	0.46	-466	8883	8826	8733	8676	8583	8855	8705	46	2630	500	5960	10	1	9200224	801	16.88	0.78	12	0.05	516.00	11118.00	9240	20230510	-5.74	5480	20230726	58.94	9110	-4.39	20240308	6770	28.66	20240118	9240	-5.74	20230510	5480	58.94	20230726	1.76	N	270870	500	46 억	41922	N	N	N	N
25	20240327	091033	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8670	-100	5	-1.14	14899690	1716	9.38	8700	8700	8670	11400	6140	8770	8682.80	0.46	42	8883	8826	8733	8676	8583	8855	8705	46	2630	500	5960	10	1	9200224	798	16.80	0.78	12	0.02	516.00	11118.00	9240	20230510	-6.17	5480	20230726	58.21	9110	-4.83	20240308	6770	28.06	20240118	9240	-6.17	20230510	5480	58.21	20230726	1.76	N	270870	500	46 억	41922	N	N	N	N
26	20240326	160925	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8770	0	3	0.00	158666880	18175	61.34	8730	8790	8640	11400	6140	8770	8729.55	0.44	1573	8983	8876	8783	8676	8583	8930	8730	46	2630	500	5960	10	1	9200224	807	17.00	0.79	12	0.20	516.00	11118.00	9240	20230510	-5.09	5480	20230726	60.04	9110	-3.73	20240308	6770	29.54	20240118	9240	-5.09	20230510	5480	60.04	20230726	1.77	N	270870	500	46 억	40406	N	N	N	N
27	20240326	151018	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8760	-10	5	-0.11	137019670	15705	53.00	8730	8790	8640	11400	6140	8770	8724.59	0.44	1061	8983	8876	8783	8676	8583	8930	8730	46	2630	500	5960	10	1	9200224	806	16.98	0.79	12	0.17	516.00	11118.00	9240	20230510	-5.19	5480	20230726	59.85	9110	-3.84	20240308	6770	29.39	20240118	9240	-5.19	20230510	5480	59.85	20230726	1.77	N	270870	500	46 억	40406	N	N	N	N
28	20240326	141015	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8730	-40	5	-0.46	90489310	10365	34.98	8730	8790	8640	11400	6140	8770	8730.28	0.44	318	8983	8876	8783	8676	8583	8930	8730	46	2630	500	5960	10	1	9200224	803	16.92	0.79	12	0.11	516.00	11118.00	9240	20230510	-5.52	5480	20230726	59.31	9110	-4.17	20240308	6770	28.95	20240118	9240	-5.52	20230510	5480	59.31	20230726	1.77	N	270870	500	46 억	40406	N	N	N	N
29	20240326	131011	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8720	-50	5	-0.57	77356210	8858	29.90	8730	8790	8640	11400	6140	8770	8732.92	0.44	517	8983	8876	8783	8676	8583	8930	8730	46	2630	500	5960	10	1	9200224	802	16.90	0.78	12	0.10	516.00	11118.00	9240	20230510	-5.63	5480	20230726	59.12	9110	-4.28	20240308	6770	28.80	20240118	9240	-5.63	20230510	5480	59.12	20230726	1.77	N	270870	500	46 억	40406	N	N	N	N
30	20240326	121011	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8730	-40	5	-0.46	71880510	8230	27.78	8730	8790	8640	11400	6140	8770	8733.96	0.44	459	8983	8876	8783	8676	8583	8930	8730	46	2630	500	5960	10	1	9200224	803	16.92	0.79	12	0.09	516.00	11118.00	9240	20230510	-5.52	5480	20230726	59.31	9110	-4.17	20240308	6770	28.95	20240118	9240	-5.52	20230510	5480	59.31	20230726	1.77	N	270870	500	46 억	40406	N	N	N	N
31	20240326	111007	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8750	-20	5	-0.23	66186740	7578	25.58	8730	8790	8640	11400	6140	8770	8734.06	0.44	293	8983	8876	8783	8676	8583	8930	8730	46	2630	500	5960	10	1	9200224	805	16.96	0.79	12	0.08	516.00	11118.00	9240	20230510	-5.30	5480	20230726	59.67	9110	-3.95	20240308	6770	29.25	20240118	9240	-5.30	20230510	5480	59.67	20230726	1.77	N	270870	500	46 억	40406	N	N	N	N
32	20240326	101020	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8710	-60	5	-0.68	26346340	3027	10.22	8730	8730	8640	11400	6140	8770	8703.78	0.44	-454	8983	8876	8783	8676	8583	8930	8730	46	2630	500	5960	10	1	9200224	801	16.88	0.78	12	0.03	516.00	11118.00	9240	20230510	-5.74	5480	20230726	58.94	9110	-4.39	20240308	6770	28.66	20240118	9240	-5.74	20230510	5480	58.94	20230726	1.77	N	270870	500	46 억	40406	N	N	N	N
33	20240326	091020	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8690	-80	5	-0.91	8501910	977	3.30	8730	8730	8640	11400	6140	8770	8702.06	0.44	-28	8983	8876	8783	8676	8583	8930	8730	46	2630	500	5960	10	1	9200224	799	16.84	0.78	12	0.01	516.00	11118.00	9240	20230510	-5.95	5480	20230726	58.58	9110	-4.61	20240308	6770	28.36	20240118	9240	-5.95	20230510	5480	58.58	20230726	1.77	N	270870	500	46 억	40406	N	N	N	N
34	20240325	161052	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8770	80	2	0.92	226099350	25819	169.46	8690	8890	8690	11290	6090	8690	8761.71	0.44	87	8796	8742	8666	8612	8536	8770	8640	46	2600	500	5900	10	1	9200224	807	17.00	0.79	12	0.28	516.00	11118.00	9240	20230510	-5.09	5480	20230726	60.04	9110	-3.73	20240308	6770	29.54	20240118	9240	-5.09	20230510	5480	60.04	20230726	1.75	N	270870	500	46 억	40262	N	N	N	N
35	20240325	151056	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8760	70	2	0.81	186617370	21297	139.78	8690	8890	8690	11290	6090	8690	8762.61	0.44	898	8796	8742	8666	8612	8536	8770	8640	46	2600	500	5900	10	1	9200224	806	16.98	0.79	12	0.23	516.00	11118.00	9240	20230510	-5.19	5480	20230726	59.85	9110	-3.84	20240308	6770	29.39	20240118	9240	-5.19	20230510	5480	59.85	20230726	1.75	N	270870	500	46 억	40262	N	N	N	N
36	20240325	141053	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8710	20	2	0.23	162453650	18535	121.65	8690	8890	8690	11290	6090	8690	8764.70	0.44	1530	8796	8742	8666	8612	8536	8770	8640	46	2600	500	5900	10	1	9200224	801	16.88	0.78	12	0.20	516.00	11118.00	9240	20230510	-5.74	5480	20230726	58.94	9110	-4.39	20240308	6770	28.66	20240118	9240	-5.74	20230510	5480	58.94	20230726	1.75	N	270870	500	46 억	40262	N	N	N	N
37	20240325	131052	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8780	90	2	1.04	143394070	16354	107.34	8690	8890	8690	11290	6090	8690	8768.13	0.44	1975	8796	8742	8666	8612	8536	8770	8640	46	2600	500	5900	10	1	9200224	808	17.02	0.79	12	0.18	516.00	11118.00	9240	20230510	-4.98	5480	20230726	60.22	9110	-3.62	20240308	6770	29.69	20240118	9240	-4.98	20230510	5480	60.22	20230726	1.75	N	270870	500	46 억	40262	N	N	N	N
38	20240325	121056	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8780	90	2	1.04	125262490	14281	93.73	8690	8890	8690	11290	6090	8690	8771.27	0.44	1857	8796	8742	8666	8612	8536	8770	8640	46	2600	500	5900	10	1	9200224	808	17.02	0.79	12	0.16	516.00	11118.00	9240	20230510	-4.98	5480	20230726	60.22	9110	-3.62	20240308	6770	29.69	20240118	9240	-4.98	20230510	5480	60.22	20230726	1.75	N	270870	500	46 억	40262	N	N	N	N
39	20240325	111054	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8740	50	2	0.58	97597540	11133	73.07	8690	8890	8690	11290	6090	8690	8766.51	0.44	1764	8796	8742	8666	8612	8536	8770	8640	46	2600	500	5900	10	1	9200224	804	16.94	0.79	12	0.12	516.00	11118.00	9240	20230510	-5.41	5480	20230726	59.49	9110	-4.06	20240308	6770	29.10	20240118	9240	-5.41	20230510	5480	59.49	20230726	1.75	N	270870	500	46 억	40262	N	N	N	N
40	20240325	101054	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8720	30	2	0.35	72219320	8226	53.99	8690	8890	8690	11290	6090	8690	8779.40	0.44	517	8796	8742	8666	8612	8536	8770	8640	46	2600	500	5900	10	1	9200224	802	16.90	0.78	12	0.09	516.00	11118.00	9240	20230510	-5.63	5480	20230726	59.12	9110	-4.28	20240308	6770	28.80	20240118	9240	-5.63	20230510	5480	59.12	20230726	1.75	N	270870	500	46 억	40262	N	N	N	N
41	20240325	091058	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8860	170	2	1.96	39379940	4472	29.35	8690	8890	8690	11290	6090	8690	8805.89	0.44	579	8796	8742	8666	8612	8536	8770	8640	46	2600	500	5900	10	1	9200224	815	17.17	0.80	12	0.05	516.00	11118.00	9240	20230510	-4.11	5480	20230726	61.68	9110	-2.74	20240308	6770	30.87	20240118	9240	-4.11	20230510	5480	61.68	20230726	1.75	N	270870	500	46 억	40262	N	N	N	N
42	20240322	161055	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8690	30	2	0.35	105632060	12181	75.04	8660	8720	8590	11250	6070	8660	8671.71	0.42	1454	8740	8700	8640	8600	8540	8720	8620	46	2590	500	5880	10	1	9200224	799	16.84	0.78	12	0.13	516.00	11118.00	9240	20230510	-5.95	5480	20230726	58.58	9110	-4.61	20240308	6770	28.36	20240118	9240	-5.95	20230510	5480	58.58	20230726	1.75	N	270870	500	46 억	38799	N	N	N	N
43	20240322	151058	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8710	50	2	0.58	87743880	10123	62.36	8660	8720	8590	11250	6070	8660	8667.77	0.42	1425	8740	8700	8640	8600	8540	8720	8620	46	2590	500	5880	10	1	9200224	801	16.88	0.78	12	0.11	516.00	11118.00	9240	20230510	-5.74	5480	20230726	58.94	9110	-4.39	20240308	6770	28.66	20240118	9240	-5.74	20230510	5480	58.94	20230726	1.75	N	270870	500	46 억	38799	N	N	N	N
44	20240322	141046	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8700	40	2	0.46	67370450	7781	47.94	8660	8710	8590	11250	6070	8660	8658.33	0.42	1022	8740	8700	8640	8600	8540	8720	8620	46	2590	500	5880	10	1	9200224	800	16.86	0.78	12	0.08	516.00	11118.00	9240	20230510	-5.84	5480	20230726	58.76	9110	-4.50	20240308	6770	28.51	20240118	9240	-5.84	20230510	5480	58.76	20230726	1.75	N	270870	500	46 억	38799	N	N	N	N
45	20240322	131052	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8700	40	2	0.46	51759090	5984	36.87	8660	8710	8590	11250	6070	8660	8649.58	0.42	721	8740	8700	8640	8600	8540	8720	8620	46	2590	500	5880	10	1	9200224	800	16.86	0.78	12	0.07	516.00	11118.00	9240	20230510	-5.84	5480	20230726	58.76	9110	-4.50	20240308	6770	28.51	20240118	9240	-5.84	20230510	5480	58.76	20230726	1.75	N	270870	500	46 억	38799	N	N	N	N
46	20240322	121048	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8680	20	2	0.23	40270660	4659	28.70	8660	8710	8590	11250	6070	8660	8643.63	0.42	382	8740	8700	8640	8600	8540	8720	8620	46	2590	500	5880	10	1	9200224	799	16.82	0.78	12	0.05	516.00	11118.00	9240	20230510	-6.06	5480	20230726	58.39	9110	-4.72	20240308	6770	28.21	20240118	9240	-6.06	20230510	5480	58.39	20230726	1.75	N	270870	500	46 억	38799	N	N	N	N
47	20240322	111056	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8700	40	2	0.46	32827710	3802	23.42	8660	8710	8590	11250	6070	8660	8634.33	0.42	360	8740	8700	8640	8600	8540	8720	8620	46	2590	500	5880	10	1	9200224	800	16.86	0.78	12	0.04	516.00	11118.00	9240	20230510	-5.84	5480	20230726	58.76	9110	-4.50	20240308	6770	28.51	20240118	9240	-5.84	20230510	5480	58.76	20230726	1.75	N	270870	500	46 억	38799	N	N	N	N
48	20240322	101046	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8640	-20	5	-0.23	20213150	2348	14.47	8660	8660	8590	11250	6070	8660	8608.67	0.42	165	8740	8700	8640	8600	8540	8720	8620	46	2590	500	5880	10	1	9200224	795	16.74	0.78	12	0.03	516.00	11118.00	9240	20230510	-6.49	5480	20230726	57.66	9110	-5.16	20240308	6770	27.62	20240118	9240	-6.49	20230510	5480	57.66	20230726	1.75	N	270870	500	46 억	38799	N	N	N	N
49	20240322	091046	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8630	-30	5	-0.35	1682480	195	1.20	8660	8660	8620	11250	6070	8660	8628.10	0.42	-8	8740	8700	8640	8600	8540	8720	8620	46	2590	500	5880	10	1	9200224	794	16.72	0.78	12	0.00	516.00	11118.00	9240	20230510	-6.60	5480	20230726	57.48	9110	-5.27	20240308	6770	27.47	20240118	9240	-6.60	20230510	5480	57.48	20230726	1.75	N	270870	500	46 억	38799	N	N	N	N
50	20240321	161051	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8660	60	2	0.70	140058900	16229	59.44	8640	8680	8580	11180	6020	8600	8630.16	0.43	-803	8860	8730	8640	8510	8420	8795	8575	46	2580	500	5840	10	1	9200224	797	16.78	0.78	12	0.18	516.00	11118.00	9240	20230510	-6.28	5480	20230726	58.03	9110	-4.94	20240308	6770	27.92	20240118	9240	-6.28	20230510	5480	58.03	20230726	1.78	N	270870	500	46 억	39565	N	N	N	N
51	20240321	151047	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8660	60	2	0.70	118825740	13777	50.46	8640	8680	8580	11180	6020	8600	8624.94	0.43	-1040	8860	8730	8640	8510	8420	8795	8575	46	2580	500	5840	10	1	9200224	797	16.78	0.78	12	0.15	516.00	11118.00	9240	20230510	-6.28	5480	20230726	58.03	9110	-4.94	20240308	6770	27.92	20240118	9240	-6.28	20230510	5480	58.03	20230726	1.78	N	270870	500	46 억	39565	N	N	N	N
52	20240321	141047	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8630	30	2	0.35	102576170	11896	43.57	8640	8680	8580	11180	6020	8600	8622.74	0.43	-868	8860	8730	8640	8510	8420	8795	8575	46	2580	500	5840	10	1	9200224	794	16.72	0.78	12	0.13	516.00	11118.00	9240	20230510	-6.60	5480	20230726	57.48	9110	-5.27	20240308	6770	27.47	20240118	9240	-6.60	20230510	5480	57.48	20230726	1.78	N	270870	500	46 억	39565	N	N	N	N
53	20240321	131035	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8610	10	2	0.12	79322360	9192	33.67	8640	8680	8600	11180	6020	8600	8629.50	0.43	-835	8860	8730	8640	8510	8420	8795	8575	46	2580	500	5840	10	1	9200224	792	16.69	0.77	12	0.10	516.00	11118.00	9240	20230510	-6.82	5480	20230726	57.12	9110	-5.49	20240308	6770	27.18	20240118	9240	-6.82	20230510	5480	57.12	20230726	1.78	N	270870	500	46 억	39565	N	N	N	N
54	20240321	121049	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8630	30	2	0.35	64433280	7462	27.33	8640	8680	8600	11180	6020	8600	8634.85	0.43	-657	8860	8730	8640	8510	8420	8795	8575	46	2580	500	5840	10	1	9200224	794	16.72	0.78	12	0.08	516.00	11118.00	9240	20230510	-6.60	5480	20230726	57.48	9110	-5.27	20240308	6770	27.47	20240118	9240	-6.60	20230510	5480	57.48	20230726	1.78	N	270870	500	46 억	39565	N	N	N	N
55	20240321	111046	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8630	30	2	0.35	55866700	6471	23.70	8640	8680	8600	11180	6020	8600	8633.40	0.43	-454	8860	8730	8640	8510	8420	8795	8575	46	2580	500	5840	10	1	9200224	794	16.72	0.78	12	0.07	516.00	11118.00	9240	20230510	-6.60	5480	20230726	57.48	9110	-5.27	20240308	6770	27.47	20240118	9240	-6.60	20230510	5480	57.48	20230726	1.78	N	270870	500	46 억	39565	N	N	N	N
56	20240321	101050	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8630	30	2	0.35	37795620	4380	16.04	8640	8680	8600	11180	6020	8600	8629.14	0.43	-401	8860	8730	8640	8510	8420	8795	8575	46	2580	500	5840	10	1	9200224	794	16.72	0.78	12	0.05	516.00	11118.00	9240	20230510	-6.60	5480	20230726	57.48	9110	-5.27	20240308	6770	27.47	20240118	9240	-6.60	20230510	5480	57.48	20230726	1.78	N	270870	500	46 억	39565	N	N	N	N
57	20240321	091055	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8630	30	2	0.35	5063020	586	2.15	8640	8680	8620	11180	6020	8600	8639.97	0.43	-403	8860	8730	8640	8510	8420	8795	8575	46	2580	500	5840	10	1	9200224	794	16.72	0.78	12	0.01	516.00	11118.00	9240	20230510	-6.60	5480	20230726	57.48	9110	-5.27	20240308	6770	27.47	20240118	9240	-6.60	20230510	5480	57.48	20230726	1.78	N	270870	500	46 억	39565	N	N	N	N
58	20240320	161036	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8600	-40	5	-0.46	236283600	27299	100.65	8570	8770	8550	11230	6050	8640	8655.39	0.46	-2539	8780	8710	8600	8530	8420	8745	8565	46	2590	500	5870	10	1	9200224	791	16.67	0.77	12	0.30	516.00	11118.00	9240	20230510	-6.93	5480	20230726	56.93	9110	-5.60	20240308	6770	27.03	20240118	9240	-6.93	20230510	5480	56.93	20230726	1.74	N	270870	500	46 억	42142	N	N	N	N
59	20240320	151040	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8640	0	3	0.00	208115180	24028	88.59	8570	8770	8550	11230	6050	8640	8661.36	0.46	-2092	8780	8710	8600	8530	8420	8745	8565	46	2590	500	5870	10	1	9200224	795	16.74	0.78	12	0.26	516.00	11118.00	9240	20230510	-6.49	5480	20230726	57.66	9110	-5.16	20240308	6770	27.62	20240118	9240	-6.49	20230510	5480	57.66	20230726	1.74	N	270870	500	46 억	42142	N	N	N	N
60	20240320	141045	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8660	20	2	0.23	186083260	21474	79.17	8570	8770	8550	11230	6050	8640	8665.51	0.46	-1780	8780	8710	8600	8530	8420	8745	8565	46	2590	500	5870	10	1	9200224	797	16.78	0.78	12	0.23	516.00	11118.00	9240	20230510	-6.28	5480	20230726	58.03	9110	-4.94	20240308	6770	27.92	20240118	9240	-6.28	20230510	5480	58.03	20230726	1.74	N	270870	500	46 억	42142	N	N	N	N
61	20240320	131045	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8660	20	2	0.23	109361940	12637	46.59	8570	8770	8550	11230	6050	8640	8654.11	0.46	1385	8780	8710	8600	8530	8420	8745	8565	46	2590	500	5870	10	1	9200224	797	16.78	0.78	12	0.14	516.00	11118.00	9240	20230510	-6.28	5480	20230726	58.03	9110	-4.94	20240308	6770	27.92	20240118	9240	-6.28	20230510	5480	58.03	20230726	1.74	N	270870	500	46 억	42142	N	N	N	N
62	20240320	121038	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8590	-50	5	-0.58	94371780	10892	40.16	8570	8770	8560	11230	6050	8640	8664.32	0.46	1632	8780	8710	8600	8530	8420	8745	8565	46	2590	500	5870	10	1	9200224	790	16.65	0.77	12	0.12	516.00	11118.00	9240	20230510	-7.03	5480	20230726	56.75	9110	-5.71	20240308	6770	26.88	20240118	9240	-7.03	20230510	5480	56.75	20230726	1.74	N	270870	500	46 억	42142	N	N	N	N
63	20240320	111040	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8600	-40	5	-0.46	88595550	10220	37.68	8570	8770	8560	11230	6050	8640	8668.84	0.46	1632	8780	8710	8600	8530	8420	8745	8565	46	2590	500	5870	10	1	9200224	791	16.67	0.77	12	0.11	516.00	11118.00	9240	20230510	-6.93	5480	20230726	56.93	9110	-5.60	20240308	6770	27.03	20240118	9240	-6.93	20230510	5480	56.93	20230726	1.74	N	270870	500	46 억	42142	N	N	N	N
64	20240320	101033	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8680	40	2	0.46	68719980	7920	29.20	8570	8770	8560	11230	6050	8640	8676.77	0.46	2800	8780	8710	8600	8530	8420	8745	8565	46	2590	500	5870	10	1	9200224	799	16.82	0.78	12	0.09	516.00	11118.00	9240	20230510	-6.06	5480	20230726	58.39	9110	-4.72	20240308	6770	28.21	20240118	9240	-6.06	20230510	5480	58.39	20230726	1.74	N	270870	500	46 억	42142	N	N	N	N
65	20240320	091039	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8710	70	2	0.81	21829620	2537	9.35	8570	8720	8560	11230	6050	8640	8604.50	0.46	1932	8780	8710	8600	8530	8420	8745	8565	46	2590	500	5870	10	1	9200224	801	16.88	0.78	12	0.03	516.00	11118.00	9240	20230510	-5.74	5480	20230726	58.94	9110	-4.39	20240308	6770	28.66	20240118	9240	-5.74	20230510	5480	58.94	20230726	1.74	N	270870	500	46 억	42142	N	N	N	N
66	20240319	161026	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8640	0	3	0.00	175530460	20423	46.45	8550	8670	8490	11230	6050	8640	8594.73	0.41	4788	8853	8746	8553	8446	8253	8800	8500	46	2590	500	5870	10	1	9200224	795	16.74	0.78	12	0.22	516.00	11118.00	9240	20230510	-6.49	5480	20230726	57.66	9110	-5.16	20240308	6770	27.62	20240118	9240	-6.49	20230510	5480	57.66	20230726	1.81	N	270870	500	46 억	37355	N	N	N	N
67	20240319	151039	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8620	-20	5	-0.23	130008480	15155	34.47	8550	8650	8490	11230	6050	8640	8578.59	0.41	4142	8853	8746	8553	8446	8253	8800	8500	46	2590	500	5870	10	1	9200224	793	16.71	0.78	12	0.16	516.00	11118.00	9240	20230510	-6.71	5480	20230726	57.30	9110	-5.38	20240308	6770	27.33	20240118	9240	-6.71	20230510	5480	57.30	20230726	1.81	N	270870	500	46 억	37355	N	N	N	N
68	20240319	141037	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8610	-30	5	-0.35	93616820	10914	24.82	8550	8650	8490	11230	6050	8640	8577.68	0.41	2961	8853	8746	8553	8446	8253	8800	8500	46	2590	500	5870	10	1	9200224	792	16.69	0.77	12	0.12	516.00	11118.00	9240	20230510	-6.82	5480	20230726	57.12	9110	-5.49	20240308	6770	27.18	20240118	9240	-6.82	20230510	5480	57.12	20230726	1.81	N	270870	500	46 억	37355	N	N	N	N
69	20240319	131006	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8600	-40	5	-0.46	84401210	9844	22.39	8550	8650	8490	11230	6050	8640	8573.87	0.41	2700	8853	8746	8553	8446	8253	8800	8500	46	2590	500	5870	10	1	9200224	791	16.67	0.77	12	0.11	516.00	11118.00	9240	20230510	-6.93	5480	20230726	56.93	9110	-5.60	20240308	6770	27.03	20240118	9240	-6.93	20230510	5480	56.93	20230726	1.81	N	270870	500	46 억	37355	N	N	N	N
70	20240319	121029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8650	10	2	0.12	73663930	8598	19.56	8550	8650	8490	11230	6050	8640	8567.57	0.41	1935	8853	8746	8553	8446	8253	8800	8500	46	2590	500	5870	10	1	9200224	796	16.76	0.78	12	0.09	516.00	11118.00	9240	20230510	-6.39	5480	20230726	57.85	9110	-5.05	20240308	6770	27.77	20240118	9240	-6.39	20230510	5480	57.85	20230726	1.81	N	270870	500	46 억	37355	N	N	N	N
71	20240319	111035	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8560	-80	5	-0.93	45082200	5278	12.01	8550	8590	8490	11230	6050	8640	8541.53	0.41	-19	8853	8746	8553	8446	8253	8800	8500	46	2590	500	5870	10	1	9200224	788	16.59	0.77	12	0.06	516.00	11118.00	9240	20230510	-7.36	5480	20230726	56.20	9110	-6.04	20240308	6770	26.44	20240118	9240	-7.36	20230510	5480	56.20	20230726	1.81	N	270870	500	46 억	37355	N	N	N	N
72	20240319	101037	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8530	-110	5	-1.27	40897710	4790	10.90	8550	8580	8490	11230	6050	8640	8538.14	0.41	16	8853	8746	8553	8446	8253	8800	8500	46	2590	500	5870	10	1	9200224	785	16.53	0.77	12	0.05	516.00	11118.00	9240	20230510	-7.68	5480	20230726	55.66	9110	-6.37	20240308	6770	26.00	20240118	9240	-7.68	20230510	5480	55.66	20230726	1.81	N	270870	500	46 억	37355	N	N	N	N
73	20240319	091037	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8570	-70	5	-0.81	17619620	2065	4.70	8550	8580	8490	11230	6050	8640	8532.50	0.41	-203	8853	8746	8553	8446	8253	8800	8500	46	2590	500	5870	10	1	9200224	788	16.61	0.77	12	0.02	516.00	11118.00	9240	20230510	-7.25	5480	20230726	56.39	9110	-5.93	20240308	6770	26.59	20240118	9240	-7.25	20230510	5480	56.39	20230726	1.81	N	270870	500	46 억	37355	N	N	N	N
74	20240318	161029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8640	20	2	0.23	328159710	38654	131.50	8510	8660	8360	11200	6040	8620	8488.64	0.35	3786	8800	8710	8560	8470	8320	8755	8515	46	2580	500	5860	10	1	9200224	795	16.74	0.78	12	0.42	516.00	11118.00	9240	20230510	-6.49	5480	20230726	57.66	9110	-5.16	20240308	6770	27.62	20240118	9240	-6.49	20230510	5480	57.66	20230726	1.73	N	270870	500	46 억	32407	N	N	N	N
75	20240318	151029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8600	-20	5	-0.23	303635230	35806	121.81	8510	8660	8360	11200	6040	8620	8480.01	0.35	3991	8800	8710	8560	8470	8320	8755	8515	46	2580	500	5860	10	1	9200224	791	16.67	0.77	12	0.39	516.00	11118.00	9240	20230510	-6.93	5480	20230726	56.93	9110	-5.60	20240308	6770	27.03	20240118	9240	-6.93	20230510	5480	56.93	20230726	1.73	N	270870	500	46 억	32407	N	N	N	N
76	20240318	141029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8570	-50	5	-0.58	246324560	29138	99.13	8510	8590	8360	11200	6040	8620	8453.72	0.35	2219	8800	8710	8560	8470	8320	8755	8515	46	2580	500	5860	10	1	9200224	788	16.61	0.77	12	0.32	516.00	11118.00	9240	20230510	-7.25	5480	20230726	56.39	9110	-5.93	20240308	6770	26.59	20240118	9240	-7.25	20230510	5480	56.39	20230726	1.73	N	270870	500	46 억	32407	N	N	N	N
77	20240318	131028	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8520	-100	5	-1.16	239839770	28378	96.54	8510	8590	8360	11200	6040	8620	8451.61	0.35	2251	8800	8710	8560	8470	8320	8755	8515	46	2580	500	5860	10	1	9200224	784	16.51	0.77	12	0.31	516.00	11118.00	9240	20230510	-7.79	5480	20230726	55.47	9110	-6.48	20240308	6770	25.85	20240118	9240	-7.79	20230510	5480	55.47	20230726	1.73	N	270870	500	46 억	32407	N	N	N	N
78	20240318	121022	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8500	-120	5	-1.39	202131260	23959	81.51	8510	8530	8360	11200	6040	8620	8436.55	0.35	1677	8800	8710	8560	8470	8320	8755	8515	46	2580	500	5860	10	1	9200224	782	16.47	0.76	12	0.26	516.00	11118.00	9240	20230510	-8.01	5480	20230726	55.11	9110	-6.70	20240308	6770	25.55	20240118	9240	-8.01	20230510	5480	55.11	20230726	1.73	N	270870	500	46 억	32407	N	N	N	N
79	20240318	111032	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8440	-180	5	-2.09	167719320	19899	67.70	8510	8530	8360	11200	6040	8620	8428.53	0.35	2142	8800	8710	8560	8470	8320	8755	8515	46	2580	500	5860	10	1	9200224	776	16.36	0.76	12	0.22	516.00	11118.00	9240	20230510	-8.66	5480	20230726	54.01	9110	-7.35	20240308	6770	24.67	20240118	9240	-8.66	20230510	5480	54.01	20230726	1.73	N	270870	500	46 억	32407	N	N	N	N
80	20240318	101029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8420	-200	5	-2.32	139482200	16541	56.27	8510	8530	8360	11200	6040	8620	8432.51	0.35	2895	8800	8710	8560	8470	8320	8755	8515	46	2580	500	5860	10	1	9200224	775	16.32	0.76	12	0.18	516.00	11118.00	9240	20230510	-8.87	5480	20230726	53.65	9110	-7.57	20240308	6770	24.37	20240118	9240	-8.87	20230510	5480	53.65	20230726	1.73	N	270870	500	46 억	32407	N	N	N	N
81	20240318	091029	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8510	-110	5	-1.28	25107350	2952	10.04	8510	8520	8490	11200	6040	8620	8505.20	0.35	2105	8800	8710	8560	8470	8320	8755	8515	46	2580	500	5860	10	1	9200224	783	16.49	0.77	12	0.03	516.00	11118.00	9240	20230510	-7.90	5480	20230726	55.29	9110	-6.59	20240308	6770	25.70	20240118	9240	-7.90	20230510	5480	55.29	20230726	1.73	N	270870	500	46 억	32407	N	N	N	N
82	20240315	161016	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8620	0	3	0.00	229905550	26894	52.38	8510	8650	8410	11200	6040	8620	8548.58	0.35	230	8920	8770	8610	8460	8300	8690	8380	46	2580	500	5860	10	1	9200224	793	16.71	0.78	12	0.29	516.00	11118.00	9240	20230510	-6.71	5480	20230726	57.30	9110	-5.38	20240308	6770	27.33	20240118	9240	-6.71	20230510	5480	57.30	20230726	1.73	N	270870	500	46 억	32171	N	N	N	N
83	20240315	150948	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8590	-30	5	-0.35	208418540	24396	47.52	8510	8650	8410	11200	6040	8620	8543.14	0.35	421	8920	8770	8610	8460	8300	8690	8380	46	2580	500	5860	10	1	9200224	790	16.65	0.77	12	0.27	516.00	11118.00	9240	20230510	-7.03	5480	20230726	56.75	9110	-5.71	20240308	6770	26.88	20240118	9240	-7.03	20230510	5480	56.75	20230726	1.73	N	270870	500	46 억	32171	N	N	N	N
84	20240315	140924	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8510	-110	5	-1.28	161337220	18853	36.72	8510	8650	8490	11200	6040	8620	8557.64	0.35	560	8920	8770	8610	8460	8300	8690	8380	46	2580	500	5860	10	1	9200224	783	16.49	0.77	12	0.20	516.00	11118.00	9240	20230510	-7.90	5480	20230726	55.29	9110	-6.59	20240308	6770	25.70	20240118	9240	-7.90	20230510	5480	55.29	20230726	1.73	N	270870	500	46 억	32171	N	N	N	N
85	20240315	131019	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8590	-30	5	-0.35	105216060	12267	23.89	8510	8650	8490	11200	6040	8620	8577.16	0.35	800	8920	8770	8610	8460	8300	8690	8380	46	2580	500	5860	10	1	9200224	790	16.65	0.77	12	0.13	516.00	11118.00	9240	20230510	-7.03	5480	20230726	56.75	9110	-5.71	20240308	6770	26.88	20240118	9240	-7.03	20230510	5480	56.75	20230726	1.73	N	270870	500	46 억	32171	N	N	N	N
86	20240315	121018	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8600	-20	5	-0.23	103531580	12071	23.51	8510	8650	8490	11200	6040	8620	8576.89	0.35	827	8920	8770	8610	8460	8300	8690	8380	46	2580	500	5860	10	1	9200224	791	16.67	0.77	12	0.13	516.00	11118.00	9240	20230510	-6.93	5480	20230726	56.93	9110	-5.60	20240308	6770	27.03	20240118	9240	-6.93	20230510	5480	56.93	20230726	1.73	N	270870	500	46 억	32171	N	N	N	N
87	20240315	111015	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8650	30	2	0.35	101214600	11802	22.99	8510	8650	8490	11200	6040	8620	8576.05	0.35	641	8920	8770	8610	8460	8300	8690	8380	46	2580	500	5860	10	1	9200224	796	16.76	0.78	12	0.13	516.00	11118.00	9240	20230510	-6.39	5480	20230726	57.85	9110	-5.05	20240308	6770	27.77	20240118	9240	-6.39	20230510	5480	57.85	20230726	1.73	N	270870	500	46 억	32171	N	N	N	N
88	20240315	101018	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8570	-50	5	-0.58	32339180	3800	7.40	8510	8570	8490	11200	6040	8620	8510.31	0.35	283	8920	8770	8610	8460	8300	8690	8380	46	2580	500	5860	10	1	9200224	788	16.61	0.77	12	0.04	516.00	11118.00	9240	20230510	-7.25	5480	20230726	56.39	9110	-5.93	20240308	6770	26.59	20240118	9240	-7.25	20230510	5480	56.39	20230726	1.73	N	270870	500	46 억	32171	N	N	N	N
89	20240315	091024	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8530	-90	5	-1.04	7506960	882	1.72	8510	8550	8500	11200	6040	8620	8511.29	0.35	-21	8920	8770	8610	8460	8300	8690	8380	46	2580	500	5860	10	1	9200224	785	16.53	0.77	12	0.01	516.00	11118.00	9240	20230510	-7.68	5480	20230726	55.66	9110	-6.37	20240308	6770	26.00	20240118	9240	-7.68	20230510	5480	55.66	20230726	1.73	N	270870	500	46 억	32171	N	N	N	N
90	20240314	161007	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8620	-110	5	-1.26	429189310	49999	186.88	8680	8760	8450	11340	6120	8730	8582.16	0.37	-2503	9196	8962	8716	8482	8236	9080	8600	46	2610	500	5930	10	1	9200224	793	16.71	0.78	12	0.54	516.00	11118.00	9440	20230309	-8.69	5480	20230726	57.30	9110	-5.38	20240308	6770	27.33	20240118	9240	-6.71	20230510	5480	57.30	20230726	1.70	N	270870	500	46 억	34496	N	N	N	N
91	20240314	151012	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8560	-170	5	-1.95	371924750	43352	162.04	8680	8760	8450	11340	6120	8730	8579.18	0.37	-1926	9196	8962	8716	8482	8236	9080	8600	46	2610	500	5930	10	1	9200224	788	16.59	0.77	12	0.47	516.00	11118.00	9440	20230309	-9.32	5480	20230726	56.20	9110	-6.04	20240308	6770	26.44	20240118	9240	-7.36	20230510	5480	56.20	20230726	1.70	N	270870	500	46 억	34496	N	N	N	N
92	20240314	141011	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8530	-200	5	-2.29	299291120	34850	130.26	8680	8760	8450	11340	6120	8730	8587.98	0.37	-965	9196	8962	8716	8482	8236	9080	8600	46	2610	500	5930	10	1	9200224	785	16.53	0.77	12	0.38	516.00	11118.00	9440	20230309	-9.64	5480	20230726	55.66	9110	-6.37	20240308	6770	26.00	20240118	9240	-7.68	20230510	5480	55.66	20230726	1.70	N	270870	500	46 억	34496	N	N	N	N
93	20240314	131009	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8510	-220	5	-2.52	268760760	31257	116.83	8680	8760	8450	11340	6120	8730	8598.42	0.37	-168	9196	8962	8716	8482	8236	9080	8600	46	2610	500	5930	10	1	9200224	783	16.49	0.77	12	0.34	516.00	11118.00	9440	20230309	-9.85	5480	20230726	55.29	9110	-6.59	20240308	6770	25.70	20240118	9240	-7.90	20230510	5480	55.29	20230726	1.70	N	270870	500	46 억	34496	N	N	N	N
94	20240314	121010	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8510	-220	5	-2.52	215108610	24927	93.17	8680	8760	8500	11340	6120	8730	8629.54	0.37	-1152	9196	8962	8716	8482	8236	9080	8600	46	2610	500	5930	10	1	9200224	783	16.49	0.77	12	0.27	516.00	11118.00	9440	20230309	-9.85	5480	20230726	55.29	9110	-6.59	20240308	6770	25.70	20240118	9240	-7.90	20230510	5480	55.29	20230726	1.70	N	270870	500	46 억	34496	N	N	N	N
95	20240314	111011	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8620	-110	5	-1.26	144046130	16625	62.14	8680	8760	8600	11340	6120	8730	8664.43	0.37	1310	9196	8962	8716	8482	8236	9080	8600	46	2610	500	5930	10	1	9200224	793	16.71	0.78	12	0.18	516.00	11118.00	9440	20230309	-8.69	5480	20230726	57.30	9110	-5.38	20240308	6770	27.33	20240118	9240	-6.71	20230510	5480	57.30	20230726	1.70	N	270870	500	46 억	34496	N	N	N	N
96	20240314	101018	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8680	-50	5	-0.57	99309370	11431	42.73	8680	8760	8640	11340	6120	8730	8687.72	0.37	1497	9196	8962	8716	8482	8236	9080	8600	46	2610	500	5930	10	1	9200224	799	16.82	0.78	12	0.12	516.00	11118.00	9440	20230309	-8.05	5480	20230726	58.39	9110	-4.72	20240308	6770	28.21	20240118	9240	-6.06	20230510	5480	58.39	20230726	1.70	N	270870	500	46 억	34496	N	N	N	N
97	20240314	091015	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8710	-20	5	-0.23	16948850	1954	7.30	8680	8710	8650	11340	6120	8730	8673.93	0.37	763	9196	8962	8716	8482	8236	9080	8600	46	2610	500	5930	10	1	9200224	801	16.88	0.78	12	0.02	516.00	11118.00	9440	20230309	-7.73	5480	20230726	58.94	9110	-4.39	20240308	6770	28.66	20240118	9240	-5.74	20230510	5480	58.94	20230726	1.70	N	270870	500	46 억	34496	N	N	N	N
98	20240313	160958	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8730	110	2	1.28	219147970	25462	88.01	8620	8950	8470	11200	6040	8620	8606.79	0.40	-1893	8840	8730	8570	8460	8300	8785	8515	46	2580	500	5860	10	1	9200224	803	16.92	0.79	12	0.28	516.00	11118.00	9550	20230308	-8.59	5480	20230726	59.31	9110	-4.17	20240308	6770	28.95	20240118	9240	-5.52	20230510	5480	59.31	20230726	1.69	N	270870	500	46 억	36382	N	N	N	N
99	20240313	151001	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8630	10	2	0.12	208366990	24224	83.73	8620	8950	8470	11200	6040	8620	8601.68	0.40	-1677	8840	8730	8570	8460	8300	8785	8515	46	2580	500	5860	10	1	9200224	794	16.72	0.78	12	0.26	516.00	11118.00	9550	20230308	-9.63	5480	20230726	57.48	9110	-5.27	20240308	6770	27.47	20240118	9240	-6.60	20230510	5480	57.48	20230726	1.69	N	270870	500	46 억	36382	N	N	N	N
100	20240313	141000	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8530	-90	5	-1.04	178927260	20803	71.90	8620	8950	8470	11200	6040	8620	8601.03	0.40	-1241	8840	8730	8570	8460	8300	8785	8515	46	2580	500	5860	10	1	9200224	785	16.53	0.77	12	0.23	516.00	11118.00	9550	20230308	-10.68	5480	20230726	55.66	9110	-6.37	20240308	6770	26.00	20240118	9240	-7.68	20230510	5480	55.66	20230726	1.69	N	270870	500	46 억	36382	N	N	N	N
101	20240313	131008	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8560	-60	5	-0.70	168161870	19542	67.54	8620	8950	8470	11200	6040	8620	8605.15	0.40	-1141	8840	8730	8570	8460	8300	8785	8515	46	2580	500	5860	10	1	9200224	788	16.59	0.77	12	0.21	516.00	11118.00	9550	20230308	-10.37	5480	20230726	56.20	9110	-6.04	20240308	6770	26.44	20240118	9240	-7.36	20230510	5480	56.20	20230726	1.69	N	270870	500	46 억	36382	N	N	N	N
102	20240313	121003	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8610	-10	5	-0.12	155736700	18093	62.54	8620	8950	8470	11200	6040	8620	8607.57	0.40	-1030	8840	8730	8570	8460	8300	8785	8515	46	2580	500	5860	10	1	9200224	792	16.69	0.77	12	0.20	516.00	11118.00	9550	20230308	-9.84	5480	20230726	57.12	9110	-5.49	20240308	6770	27.18	20240118	9240	-6.82	20230510	5480	57.12	20230726	1.69	N	270870	500	46 억	36382	N	N	N	N
103	20240313	111000	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8630	10	2	0.12	147008490	17077	59.02	8620	8950	8470	11200	6040	8620	8608.57	0.40	-1010	8840	8730	8570	8460	8300	8785	8515	46	2580	500	5860	10	1	9200224	794	16.72	0.78	12	0.19	516.00	11118.00	9550	20230308	-9.63	5480	20230726	57.48	9110	-5.27	20240308	6770	27.47	20240118	9240	-6.60	20230510	5480	57.48	20230726	1.69	N	270870	500	46 억	36382	N	N	N	N
104	20240313	100956	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8530	-90	5	-1.04	98513280	11434	39.52	8620	8950	8470	11200	6040	8620	8615.82	0.40	-1591	8840	8730	8570	8460	8300	8785	8515	46	2580	500	5860	10	1	9200224	785	16.53	0.77	12	0.12	516.00	11118.00	9550	20230308	-10.68	5480	20230726	55.66	9110	-6.37	20240308	6770	26.00	20240118	9240	-7.68	20230510	5480	55.66	20230726	1.69	N	270870	500	46 억	36382	N	N	N	N
105	20240313	091005	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8600	-20	5	-0.23	44521340	5110	17.66	8620	8950	8600	11200	6040	8620	8712.59	0.40	-358	8840	8730	8570	8460	8300	8785	8515	46	2580	500	5860	10	1	9200224	791	16.67	0.77	12	0.06	516.00	11118.00	9550	20230308	-9.95	5480	20230726	56.93	9110	-5.60	20240308	6770	27.03	20240118	9240	-6.93	20230510	5480	56.93	20230726	1.69	N	270870	500	46 억	36382	N	N	N	N
106	20240312	160950	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8620	120	2	1.41	246215370	28865	40.57	8480	8680	8410	11050	5950	8500	8529.85	0.41	-2416	9173	8836	8583	8246	7993	9005	8415	46	2550	500	5780	10	1	9200224	793	16.71	0.78	12	0.31	516.00	11118.00	9640	20230307	-10.58	5480	20230726	57.30	9110	-5.38	20240308	6770	27.33	20240118	9240	-6.71	20230510	5480	57.30	20230726	1.51	N	270870	500	46 억	38175	N	N	N	N
107	20240312	150947	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8610	110	2	1.29	229922460	26973	37.91	8480	8680	8410	11050	5950	8500	8524.17	0.41	-2023	9173	8836	8583	8246	7993	9005	8415	46	2550	500	5780	10	1	9200224	792	16.69	0.77	12	0.29	516.00	11118.00	9640	20230307	-10.68	5480	20230726	57.12	9110	-5.49	20240308	6770	27.18	20240118	9240	-6.82	20230510	5480	57.12	20230726	1.51	N	270870	500	46 억	38175	N	N	N	N
108	20240312	140938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8510	10	2	0.12	207656860	24371	34.25	8480	8680	8410	11050	5950	8500	8520.65	0.41	-1586	9173	8836	8583	8246	7993	9005	8415	46	2550	500	5780	10	1	9200224	783	16.49	0.77	12	0.26	516.00	11118.00	9640	20230307	-11.72	5480	20230726	55.29	9110	-6.59	20240308	6770	25.70	20240118	9240	-7.90	20230510	5480	55.29	20230726	1.51	N	270870	500	46 억	38175	N	N	N	N
109	20240312	130901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8570	70	2	0.82	144420220	16976	23.86	8480	8630	8410	11050	5950	8500	8507.32	0.41	256	9173	8836	8583	8246	7993	9005	8415	46	2550	500	5780	10	1	9200224	788	16.61	0.77	12	0.18	516.00	11118.00	9640	20230307	-11.10	5480	20230726	56.39	9110	-5.93	20240308	6770	26.59	20240118	9240	-7.25	20230510	5480	56.39	20230726	1.51	N	270870	500	46 억	38175	N	N	N	N
110	20240312	120951	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8550	50	2	0.59	110421990	13015	18.29	8480	8570	8410	11050	5950	8500	8484.21	0.41	1598	9173	8836	8583	8246	7993	9005	8415	46	2550	500	5780	10	1	9200224	787	16.57	0.77	12	0.14	516.00	11118.00	9640	20230307	-11.31	5480	20230726	56.02	9110	-6.15	20240308	6770	26.29	20240118	9240	-7.47	20230510	5480	56.02	20230726	1.51	N	270870	500	46 억	38175	N	N	N	N
111	20240312	110947	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8530	30	2	0.35	89333170	10543	14.82	8480	8550	8410	11050	5950	8500	8473.22	0.41	1716	9173	8836	8583	8246	7993	9005	8415	46	2550	500	5780	10	1	9200224	785	16.53	0.77	12	0.11	516.00	11118.00	9640	20230307	-11.51	5480	20230726	55.66	9110	-6.37	20240308	6770	26.00	20240118	9240	-7.68	20230510	5480	55.66	20230726	1.51	N	270870	500	46 억	38175	N	N	N	N
112	20240312	100950	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8480	-20	5	-0.24	59170580	7011	9.85	8480	8530	8410	11050	5950	8500	8439.68	0.41	749	9173	8836	8583	8246	7993	9005	8415	46	2550	500	5780	10	1	9200224	780	16.43	0.76	12	0.08	516.00	11118.00	9640	20230307	-12.03	5480	20230726	54.74	9110	-6.92	20240308	6770	25.26	20240118	9240	-8.23	20230510	5480	54.74	20230726	1.51	N	270870	500	46 억	38175	N	N	N	N
113	20240312	090948	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8460	-40	5	-0.47	20473130	2425	3.41	8480	8530	8410	11050	5950	8500	8442.53	0.41	1048	9173	8836	8583	8246	7993	9005	8415	46	2550	500	5780	10	1	9200224	778	16.40	0.76	12	0.03	516.00	11118.00	9640	20230307	-12.24	5480	20230726	54.38	9110	-7.14	20240308	6770	24.96	20240118	9240	-8.44	20230510	5480	54.38	20230726	1.51	N	270870	500	46 억	38175	N	N	N	N
114	20240311	160945	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8500	-130	5	-1.51	614520740	71073	16.18	8400	8920	8330	11210	6050	8630	8646.35	0.49	-8003	9623	9126	8613	8116	7603	9375	8365	46	2580	500	5860	10	1	9200224	782	16.47	0.76	12	0.77	516.00	11118.00	9720	20230306	-12.55	5480	20230726	55.11	9110	-6.70	20240308	6770	25.55	20240118	9240	-8.01	20230510	5480	55.11	20230726	1.81	N	270870	500	46 억	45479	N	N	N	N
115	20240311	150943	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8550	-80	5	-0.93	583972830	67489	15.37	8400	8920	8330	11210	6050	8630	8652.86	0.49	-7741	9623	9126	8613	8116	7603	9375	8365	46	2580	500	5860	10	1	9200224	787	16.57	0.77	12	0.73	516.00	11118.00	9720	20230306	-12.04	5480	20230726	56.02	9110	-6.15	20240308	6770	26.29	20240118	9240	-7.47	20230510	5480	56.02	20230726	1.81	N	270870	500	46 억	45479	N	N	N	N
116	20240311	140941	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8560	-70	5	-0.81	517892790	59744	13.60	8400	8920	8330	11210	6050	8630	8668.53	0.49	-6954	9623	9126	8613	8116	7603	9375	8365	46	2580	500	5860	10	1	9200224	788	16.59	0.77	12	0.65	516.00	11118.00	9720	20230306	-11.93	5480	20230726	56.20	9110	-6.04	20240308	6770	26.44	20240118	9240	-7.36	20230510	5480	56.20	20230726	1.81	N	270870	500	46 억	45479	N	N	N	N
117	20240311	130942	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8590	-40	5	-0.46	477187650	55000	12.52	8400	8920	8330	11210	6050	8630	8676.14	0.49	-6126	9623	9126	8613	8116	7603	9375	8365	46	2580	500	5860	10	1	9200224	790	16.65	0.77	12	0.60	516.00	11118.00	9720	20230306	-11.63	5480	20230726	56.75	9110	-5.71	20240308	6770	26.88	20240118	9240	-7.03	20230510	5480	56.75	20230726	1.81	N	270870	500	46 억	45479	N	N	N	N
118	20240311	120944	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8630	0	3	0.00	451169750	51974	11.83	8400	8920	8330	11210	6050	8630	8680.68	0.49	-7164	9623	9126	8613	8116	7603	9375	8365	46	2580	500	5860	10	1	9200224	794	16.72	0.78	12	0.56	516.00	11118.00	9720	20230306	-11.21	5480	20230726	57.48	9110	-5.27	20240308	6770	27.47	20240118	9240	-6.60	20230510	5480	57.48	20230726	1.81	N	270870	500	46 억	45479	N	N	N	N
119	20240311	110940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8570	-60	5	-0.70	422373380	48622	11.07	8400	8920	8330	11210	6050	8630	8686.88	0.49	-7071	9623	9126	8613	8116	7603	9375	8365	46	2580	500	5860	10	1	9200224	788	16.61	0.77	12	0.53	516.00	11118.00	9720	20230306	-11.83	5480	20230726	56.39	9110	-5.93	20240308	6770	26.59	20240118	9240	-7.25	20230510	5480	56.39	20230726	1.81	N	270870	500	46 억	45479	N	N	N	N
120	20240311	100931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8600	-30	5	-0.35	374204830	43003	9.79	8400	8920	8330	11210	6050	8630	8701.83	0.49	-7093	9623	9126	8613	8116	7603	9375	8365	46	2580	500	5860	10	1	9200224	791	16.67	0.77	12	0.47	516.00	11118.00	9720	20230306	-11.52	5480	20230726	56.93	9110	-5.60	20240308	6770	27.03	20240118	9240	-6.93	20230510	5480	56.93	20230726	1.81	N	270870	500	46 억	45479	N	N	N	N
121	20240311	090935	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8650	20	2	0.23	119004490	13979	3.18	8400	8750	8330	11210	6050	8630	8513.09	0.49	63	9623	9126	8613	8116	7603	9375	8365	46	2580	500	5860	10	1	9200224	796	16.76	0.78	12	0.15	516.00	11118.00	9720	20230306	-11.01	5480	20230726	57.85	9110	-5.05	20240308	6770	27.77	20240118	9240	-6.39	20230510	5480	57.85	20230726	1.81	N	270870	500	46 억	45479	N	N	N	N
122	20240308	160940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8630	340	2	4.10	3802207280	435648	215.91	8380	9110	8100	10770	5810	8290	8727.73	0.57	-5210	9223	8756	8183	7716	7143	8990	7950	46	2480	500	5630	10	1	9200224	794	16.72	0.78	12	4.74	516.00	11118.00	9840	20230303	-12.30	5480	20230726	57.48	9110	-5.27	20240308	6770	27.47	20240118	9550	-9.63	20230308	5480	57.48	20230726	1.84	N	270870	500	46 억	52240	N	N	N	N
123	20240308	150939	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8610	320	2	3.86	3698436050	423637	209.96	8380	9110	8100	10770	5810	8290	8730.20	0.57	-1668	9223	8756	8183	7716	7143	8990	7950	46	2480	500	5630	10	1	9200224	792	16.69	0.77	12	4.60	516.00	11118.00	9840	20230303	-12.50	5480	20230726	57.12	9110	-5.49	20240308	6770	27.18	20240118	9550	-9.84	20230308	5480	57.12	20230726	1.84	N	270870	500	46 억	52240	N	N	N	N
124	20240308	140931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9110	820	2	9.89	1633519810	188228	93.29	8380	9110	8100	10770	5810	8290	8678.41	0.57	-19977	9223	8756	8183	7716	7143	8990	7950	46	2480	500	5630	10	1	9200224	838	17.66	0.82	12	2.05	516.00	11118.00	9840	20230303	-7.42	5480	20230726	66.24	9110	0.00	20240308	6770	34.56	20240118	9550	-4.61	20230308	5480	66.24	20230726	1.84	N	270870	500	46 억	52240	N	N	N	N
125	20240308	130928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8280	-10	5	-0.12	446035960	53617	26.57	8380	8470	8100	10770	5810	8290	8318.93	0.57	-9999	9223	8756	8183	7716	7143	8990	7950	46	2480	500	5630	10	1	9200224	762	16.05	0.74	12	0.58	516.00	11118.00	9840	20230303	-15.85	5480	20230726	51.09	8650	-4.28	20240307	6770	22.30	20240118	9550	-13.30	20230308	5480	51.09	20230726	1.84	N	270870	500	46 억	52240	N	N	N	N
126	20240308	120931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8260	-30	5	-0.36	416741520	50089	24.82	8380	8470	8100	10770	5810	8290	8320.02	0.57	-9809	9223	8756	8183	7716	7143	8990	7950	46	2480	500	5630	10	1	9200224	760	16.01	0.74	12	0.54	516.00	11118.00	9840	20230303	-16.06	5480	20230726	50.73	8650	-4.51	20240307	6770	22.01	20240118	9550	-13.51	20230308	5480	50.73	20230726	1.84	N	270870	500	46 억	52240	N	N	N	N
127	20240308	110933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8250	-40	5	-0.48	405079010	48676	24.12	8380	8470	8100	10770	5810	8290	8321.95	0.57	-9504	9223	8756	8183	7716	7143	8990	7950	46	2480	500	5630	10	1	9200224	759	15.99	0.74	12	0.53	516.00	11118.00	9840	20230303	-16.16	5480	20230726	50.55	8650	-4.62	20240307	6770	21.86	20240118	9550	-13.61	20230308	5480	50.55	20230726	1.84	N	270870	500	46 억	52240	N	N	N	N
128	20240308	100927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8290	0	3	0.00	322400010	38619	19.14	8380	8470	8100	10770	5810	8290	8348.22	0.57	-12563	9223	8756	8183	7716	7143	8990	7950	46	2480	500	5630	10	1	9200224	763	16.07	0.75	12	0.42	516.00	11118.00	9840	20230303	-15.75	5480	20230726	51.28	8650	-4.16	20240307	6770	22.45	20240118	9550	-13.19	20230308	5480	51.28	20230726	1.84	N	270870	500	46 억	52240	N	N	N	N
129	20240308	090928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8200	-90	5	-1.09	35007010	4269	2.12	8380	8380	8100	10770	5810	8290	8200.28	0.57	-103	9223	8756	8183	7716	7143	8990	7950	46	2480	500	5630	10	1	9200224	754	15.89	0.74	12	0.05	516.00	11118.00	9840	20230303	-16.67	5480	20230726	49.64	8650	-5.20	20240307	6770	21.12	20240118	9550	-14.14	20230308	5480	49.64	20230726	1.84	N	270870	500	46 억	52240	N	N	N	N
130	20240307	160927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8290	510	2	6.56	1648340530	200282	445.99	7780	8650	7610	10110	5450	7780	8229.58	0.48	8546	7893	7836	7723	7666	7553	7865	7695	46	2330	500	5290	10	1	9200224	763	16.07	0.75	12	2.18	516.00	11118.00	9840	20230303	-15.75	5480	20230726	51.28	8650	-4.16	20240307	6770	22.45	20240118	9640	-14.00	20230307	5480	51.28	20230726	1.83	N	270870	500	46 억	44345	N	N	N	N
131	20240307	150908	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8210	430	2	5.53	1523919460	185240	412.50	7780	8650	7610	10110	5450	7780	8226.73	0.48	10660	7893	7836	7723	7666	7553	7865	7695	46	2330	500	5290	10	1	9200224	755	15.91	0.74	12	2.01	516.00	11118.00	9840	20230303	-16.57	5480	20230726	49.82	8650	-5.09	20240307	6770	21.27	20240118	9640	-14.83	20230307	5480	49.82	20230726	1.83	N	270870	500	46 억	44345	N	N	N	N
132	20240307	140910	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	8400	620	2	7.97	620303700	77076	171.63	7780	8420	7610	10110	5450	7780	8047.95	0.48	-1416	7893	7836	7723	7666	7553	7865	7695	46	2330	500	5290	10	1	9200224	773	16.28	0.76	12	0.84	516.00	11118.00	9840	20230303	-14.63	5480	20230726	53.28	8490	-1.06	20240122	6770	24.08	20240118	9640	-12.86	20230307	5480	53.28	20230726	1.83	N	270870	500	46 억	44345	N	N	N	N
133	20240307	130918	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7660	-120	5	-1.54	106065590	13803	30.74	7780	7780	7610	10110	5450	7780	7684.24	0.48	-2290	7893	7836	7723	7666	7553	7865	7695	46	2330	500	5290	10	1	9200224	705	14.84	0.69	12	0.15	516.00	11118.00	9840	20230303	-22.15	5480	20230726	39.78	8490	-9.78	20240122	6770	13.15	20240118	9640	-20.54	20230307	5480	39.78	20230726	1.83	N	270870	500	46 억	44345	N	N	N	N
134	20240307	120922	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7650	-130	5	-1.67	99636210	12962	28.86	7780	7780	7610	10110	5450	7780	7686.79	0.48	-2015	7893	7836	7723	7666	7553	7865	7695	46	2330	500	5290	10	1	9200224	704	14.83	0.69	12	0.14	516.00	11118.00	9840	20230303	-22.26	5480	20230726	39.60	8490	-9.89	20240122	6770	13.00	20240118	9640	-20.64	20230307	5480	39.60	20230726	1.83	N	270870	500	46 억	44345	N	N	N	N
135	20240307	110927	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7640	-140	5	-1.80	80701400	10480	23.34	7780	7780	7610	10110	5450	7780	7700.52	0.48	-1006	7893	7836	7723	7666	7553	7865	7695	46	2330	500	5290	10	1	9200224	703	14.81	0.69	12	0.11	516.00	11118.00	9840	20230303	-22.36	5480	20230726	39.42	8490	-10.01	20240122	6770	12.85	20240118	9640	-20.75	20230307	5480	39.42	20230726	1.83	N	270870	500	46 억	44345	N	N	N	N
136	20240307	100920	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7670	-110	5	-1.41	49772660	6422	14.30	7780	7780	7640	10110	5450	7780	7750.34	0.48	-1014	7893	7836	7723	7666	7553	7865	7695	46	2330	500	5290	10	1	9200224	706	14.86	0.69	12	0.07	516.00	11118.00	9840	20230303	-22.05	5480	20230726	39.96	8490	-9.66	20240122	6770	13.29	20240118	9640	-20.44	20230307	5480	39.96	20230726	1.83	N	270870	500	46 억	44345	N	N	N	N
137	20240307	090923	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7680	-100	5	-1.29	39374790	5064	11.28	7780	7780	7680	10110	5450	7780	7775.43	0.48	-582	7893	7836	7723	7666	7553	7865	7695	46	2330	500	5290	10	1	9200224	707	14.88	0.69	12	0.06	516.00	11118.00	9840	20230303	-21.95	5480	20230726	40.15	8490	-9.54	20240122	6770	13.44	20240118	9640	-20.33	20230307	5480	40.15	20230726	1.83	N	270870	500	46 억	44345	N	N	N	N
138	20240306	160915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7780	0	3	0.00	309697060	40364	217.69	7780	7780	7610	10110	5450	7780	7672.61	0.46	2150	7940	7860	7780	7700	7620	7860	7700	46	2330	500	5290	10	1	9200224	716	15.08	0.70	12	0.44	516.00	11118.00	9840	20230303	-20.93	5480	20230726	41.97	8490	-8.36	20240122	6770	14.92	20240118	9720	-19.96	20230306	5480	41.97	20230726	1.82	N	270870	500	46 억	42191	N	N	N	N
139	20240306	150916	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7690	-90	5	-1.16	288747300	37662	203.12	7780	7780	7610	10110	5450	7780	7666.81	0.46	2495	7940	7860	7780	7700	7620	7860	7700	46	2330	500	5290	10	1	9200224	707	14.90	0.69	12	0.41	516.00	11118.00	9840	20230303	-21.85	5480	20230726	40.33	8490	-9.42	20240122	6770	13.59	20240118	9720	-20.88	20230306	5480	40.33	20230726	1.82	N	270870	500	46 억	42191	N	N	N	N
140	20240306	140923	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7680	-100	5	-1.29	229983540	30020	161.90	7780	7780	7610	10110	5450	7780	7661.01	0.46	4539	7940	7860	7780	7700	7620	7860	7700	46	2330	500	5290	10	1	9200224	707	14.88	0.69	12	0.33	516.00	11118.00	9840	20230303	-21.95	5480	20230726	40.15	8490	-9.54	20240122	6770	13.44	20240118	9720	-20.99	20230306	5480	40.15	20230726	1.82	N	270870	500	46 억	42191	N	N	N	N
141	20240306	130923	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7690	-90	5	-1.16	157930340	20612	111.16	7780	7780	7620	10110	5450	7780	7662.06	0.46	8413	7940	7860	7780	7700	7620	7860	7700	46	2330	500	5290	10	1	9200224	707	14.90	0.69	12	0.22	516.00	11118.00	9840	20230303	-21.85	5480	20230726	40.33	8490	-9.42	20240122	6770	13.59	20240118	9720	-20.88	20230306	5480	40.33	20230726	1.82	N	270870	500	46 억	42191	N	N	N	N
142	20240306	120922	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7650	-130	5	-1.67	155254460	20263	109.28	7780	7780	7620	10110	5450	7780	7661.97	0.46	8539	7940	7860	7780	7700	7620	7860	7700	46	2330	500	5290	10	1	9200224	704	14.83	0.69	12	0.22	516.00	11118.00	9840	20230303	-22.26	5480	20230726	39.60	8490	-9.89	20240122	6770	13.00	20240118	9720	-21.30	20230306	5480	39.60	20230726	1.82	N	270870	500	46 억	42191	N	N	N	N
143	20240306	110919	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7690	-90	5	-1.16	109850640	14324	77.25	7780	7780	7650	10110	5450	7780	7668.99	0.46	8501	7940	7860	7780	7700	7620	7860	7700	46	2330	500	5290	10	1	9200224	707	14.90	0.69	12	0.16	516.00	11118.00	9840	20230303	-21.85	5480	20230726	40.33	8490	-9.42	20240122	6770	13.59	20240118	9720	-20.88	20230306	5480	40.33	20230726	1.82	N	270870	500	46 억	42191	N	N	N	N
144	20240306	100859	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7770	-10	5	-0.13	78304360	10212	55.07	7780	7780	7650	10110	5450	7780	7667.88	0.46	7030	7940	7860	7780	7700	7620	7860	7700	46	2330	500	5290	10	1	9200224	715	15.06	0.70	12	0.11	516.00	11118.00	9840	20230303	-21.04	5480	20230726	41.79	8490	-8.48	20240122	6770	14.77	20240118	9720	-20.06	20230306	5480	41.79	20230726	1.82	N	270870	500	46 억	42191	N	N	N	N
145	20240306	090915	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7700	-80	5	-1.03	9132790	1180	6.36	7780	7780	7690	10110	5450	7780	7739.65	0.46	391	7940	7860	7780	7700	7620	7860	7700	46	2330	500	5290	10	1	9200224	708	14.92	0.69	12	0.01	516.00	11118.00	9840	20230303	-21.75	5480	20230726	40.51	8490	-9.31	20240122	6770	13.74	20240118	9720	-20.78	20230306	5480	40.51	20230726	1.82	N	270870	500	46 억	42191	N	N	N	N
146	20240305	160912	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7780	-20	5	-0.26	143444030	18518	110.75	7780	7860	7700	10140	5460	7800	7746.10	0.46	-138	7960	7880	7810	7730	7660	7920	7770	46	2340	500	5300	10	1	9200224	716	15.08	0.70	12	0.20	516.00	11118.00	9870	20230227	-21.18	5480	20230726	41.97	8490	-8.36	20240122	6770	14.92	20240118	9720	-19.96	20230306	5480	41.97	20230726	1.82	N	270870	500	46 억	42335	N	N	N	N
147	20240305	150912	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7780	-20	5	-0.26	105452700	13605	81.37	7780	7860	7710	10140	5460	7800	7751.03	0.46	220	7960	7880	7810	7730	7660	7920	7770	46	2340	500	5300	10	1	9200224	716	15.08	0.70	12	0.15	516.00	11118.00	9870	20230227	-21.18	5480	20230726	41.97	8490	-8.36	20240122	6770	14.92	20240118	9720	-19.96	20230306	5480	41.97	20230726	1.82	N	270870	500	46 억	42335	N	N	N	N
148	20240305	140859	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7750	-50	5	-0.64	90113060	11621	69.50	7780	7860	7720	10140	5460	7800	7754.33	0.46	59	7960	7880	7810	7730	7660	7920	7770	46	2340	500	5300	10	1	9200224	713	15.02	0.70	12	0.13	516.00	11118.00	9870	20230227	-21.48	5480	20230726	41.42	8490	-8.72	20240122	6770	14.48	20240118	9720	-20.27	20230306	5480	41.42	20230726	1.82	N	270870	500	46 억	42335	N	N	N	N
149	20240305	130901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7760	-40	5	-0.51	54751980	7048	42.15	7780	7860	7720	10140	5460	7800	7768.44	0.46	149	7960	7880	7810	7730	7660	7920	7770	46	2340	500	5300	10	1	9200224	714	15.04	0.70	12	0.08	516.00	11118.00	9870	20230227	-21.38	5480	20230726	41.61	8490	-8.60	20240122	6770	14.62	20240118	9720	-20.16	20230306	5480	41.61	20230726	1.82	N	270870	500	46 억	42335	N	N	N	N
150	20240305	120904	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7750	-50	5	-0.64	53000120	6822	40.80	7780	7860	7720	10140	5460	7800	7769.00	0.46	106	7960	7880	7810	7730	7660	7920	7770	46	2340	500	5300	10	1	9200224	713	15.02	0.70	12	0.07	516.00	11118.00	9870	20230227	-21.48	5480	20230726	41.42	8490	-8.72	20240122	6770	14.48	20240118	9720	-20.27	20230306	5480	41.42	20230726	1.82	N	270870	500	46 억	42335	N	N	N	N
151	20240305	110904	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7800	0	3	0.00	34036370	4375	26.17	7780	7860	7720	10140	5460	7800	7779.74	0.46	-113	7960	7880	7810	7730	7660	7920	7770	46	2340	500	5300	10	1	9200224	718	15.12	0.70	12	0.05	516.00	11118.00	9870	20230227	-20.97	5480	20230726	42.34	8490	-8.13	20240122	6770	15.21	20240118	9720	-19.75	20230306	5480	42.34	20230726	1.82	N	270870	500	46 억	42335	N	N	N	N
152	20240305	100901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7810	10	2	0.13	24161380	3109	18.59	7780	7860	7720	10140	5460	7800	7771.43	0.46	-265	7960	7880	7810	7730	7660	7920	7770	46	2340	500	5300	10	1	9200224	719	15.14	0.70	12	0.03	516.00	11118.00	9870	20230227	-20.87	5480	20230726	42.52	8490	-8.01	20240122	6770	15.36	20240118	9720	-19.65	20230306	5480	42.52	20230726	1.82	N	270870	500	46 억	42335	N	N	N	N
153	20240305	090901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7750	-50	5	-0.64	3871720	498	2.98	7780	7780	7750	10140	5460	7800	7774.54	0.46	-106	7960	7880	7810	7730	7660	7920	7770	46	2340	500	5300	10	1	9200224	713	15.02	0.70	12	0.01	516.00	11118.00	9870	20230227	-21.48	5480	20230726	41.42	8490	-8.72	20240122	6770	14.48	20240118	9720	-20.27	20230306	5480	41.42	20230726	1.82	N	270870	500	46 억	42335	N	N	N	N
154	20240304	160902	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7800	-100	5	-1.27	128979270	16508	41.71	7780	7890	7740	10270	5530	7900	7813.24	0.50	-3707	8026	7962	7836	7772	7646	7995	7805	46	2370	500	5370	10	1	9200224	718	15.12	0.70	12	0.18	516.00	11118.00	9900	20230224	-21.21	5480	20230726	42.34	8490	-8.13	20240122	6770	15.21	20240118	9720	-19.75	20230306	5480	42.34	20230726	1.80	N	270870	500	46 억	46293	N	N	N	N
155	20240304	150858	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7830	-70	5	-0.89	108633260	13901	35.12	7780	7890	7740	10270	5530	7900	7814.78	0.50	-3175	8026	7962	7836	7772	7646	7995	7805	46	2370	500	5370	10	1	9200224	720	15.17	0.70	12	0.15	516.00	11118.00	9900	20230224	-20.91	5480	20230726	42.88	8490	-7.77	20240122	6770	15.66	20240118	9720	-19.44	20230306	5480	42.88	20230726	1.80	N	270870	500	46 억	46293	N	N	N	N
156	20240304	140825	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7860	-40	5	-0.51	75752770	9695	24.49	7780	7890	7740	10270	5530	7900	7813.59	0.50	-1990	8026	7962	7836	7772	7646	7995	7805	46	2370	500	5370	10	1	9200224	723	15.23	0.71	12	0.11	516.00	11118.00	9900	20230224	-20.61	5480	20230726	43.43	8490	-7.42	20240122	6770	16.10	20240118	9720	-19.14	20230306	5480	43.43	20230726	1.80	N	270870	500	46 억	46293	N	N	N	N
157	20240304	130852	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7870	-30	5	-0.38	70736820	9057	22.88	7780	7890	7740	10270	5530	7900	7810.18	0.50	-1722	8026	7962	7836	7772	7646	7995	7805	46	2370	500	5370	10	1	9200224	724	15.25	0.71	12	0.10	516.00	11118.00	9900	20230224	-20.51	5480	20230726	43.61	8490	-7.30	20240122	6770	16.25	20240118	9720	-19.03	20230306	5480	43.61	20230726	1.80	N	270870	500	46 억	46293	N	N	N	N
158	20240304	120828	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7850	-50	5	-0.63	63945900	8193	20.70	7780	7880	7740	10270	5530	7900	7804.94	0.50	-1564	8026	7962	7836	7772	7646	7995	7805	46	2370	500	5370	10	1	9200224	722	15.21	0.71	12	0.09	516.00	11118.00	9900	20230224	-20.71	5480	20230726	43.25	8490	-7.54	20240122	6770	15.95	20240118	9720	-19.24	20230306	5480	43.25	20230726	1.80	N	270870	500	46 억	46293	N	N	N	N
159	20240304	110845	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7840	-60	5	-0.76	55899080	7168	18.11	7780	7880	7740	10270	5530	7900	7798.42	0.50	-1529	8026	7962	7836	7772	7646	7995	7805	46	2370	500	5370	10	1	9200224	721	15.19	0.71	12	0.08	516.00	11118.00	9900	20230224	-20.81	5480	20230726	43.07	8490	-7.66	20240122	6770	15.81	20240118	9720	-19.34	20230306	5480	43.07	20230726	1.80	N	270870	500	46 억	46293	N	N	N	N
160	20240304	100846	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7770	-130	5	-1.65	30870290	3971	10.03	7780	7820	7740	10270	5530	7900	7773.93	0.50	-181	8026	7962	7836	7772	7646	7995	7805	46	2370	500	5370	10	1	9200224	715	15.06	0.70	12	0.04	516.00	11118.00	9900	20230224	-21.52	5480	20230726	41.79	8490	-8.48	20240122	6770	14.77	20240118	9720	-20.06	20230306	5480	41.79	20230726	1.80	N	270870	500	46 억	46293	N	N	N	N
161	20240304	090847	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	7770	-130	5	-1.65	4489420	577	1.46	7780	7820	7770	10270	5530	7900	7780.62	0.50	218	8026	7962	7836	7772	7646	7995	7805	46	2370	500	5370	10	1	9200224	715	15.06	0.70	12	0.01	516.00	11118.00	9900	20230224	-21.52	5480	20230726	41.79	8490	-8.48	20240122	6770	14.77	20240118	9720	-20.06	20230306	5480	41.79	20230726	1.80	N	270870	500	46 억	46293	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History