KissMeData/003310/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

67 KiB

Raw Blame History

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	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	160143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1711	-14	5	-0.81	1329170839	772404	16.09	1746	1766	1690	2240	1208	1725	1720.84	0.39	33381	1909	1816	1758	1665	1607	1788	1637	187	515	500	1240	1	1	35392350	606	5.96	0.79	12	2.18	287.00	2167.00	2690	20230427	-36.39	1595	20240312	7.27	1968	-13.06	20240118	1595	7.27	20240312	2690	-36.39	20230427	1595	7.27	20240312	4.49	N	003310	500	186 억	136518	N	N	N	N
3	20240329	150143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1710	-15	5	-0.87	1238136116	719245	14.98	1746	1766	1690	2240	1208	1725	1721.44	0.39	32259	1909	1816	1758	1665	1607	1788	1637	187	515	500	1240	1	1	35392350	605	5.96	0.79	12	2.03	287.00	2167.00	2690	20230427	-36.43	1595	20240312	7.21	1968	-13.11	20240118	1595	7.21	20240312	2690	-36.43	20230427	1595	7.21	20240312	4.49	N	003310	500	186 억	136518	N	N	N	N
4	20240329	140142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1727	2	2	0.12	1086972173	631324	13.15	1746	1766	1690	2240	1208	1725	1721.73	0.39	35003	1909	1816	1758	1665	1607	1788	1637	187	515	500	1240	1	1	35392350	611	6.02	0.80	12	1.78	287.00	2167.00	2690	20230427	-35.80	1595	20240312	8.28	1968	-12.25	20240118	1595	8.28	20240312	2690	-35.80	20230427	1595	8.28	20240312	4.49	N	003310	500	186 억	136518	N	N	N	N
5	20240329	130141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1729	4	2	0.23	991718183	576254	12.00	1746	1766	1690	2240	1208	1725	1720.97	0.39	35731	1909	1816	1758	1665	1607	1788	1637	187	515	500	1240	1	1	35392350	612	6.02	0.80	12	1.63	287.00	2167.00	2690	20230427	-35.72	1595	20240312	8.40	1968	-12.14	20240118	1595	8.40	20240312	2690	-35.72	20230427	1595	8.40	20240312	4.49	N	003310	500	186 억	136518	N	N	N	N
6	20240329	120141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1714	-11	5	-0.64	714299738	416344	8.67	1746	1746	1690	2240	1208	1725	1715.65	0.39	18687	1909	1816	1758	1665	1607	1788	1637	187	515	500	1240	1	1	35392350	607	5.97	0.79	12	1.18	287.00	2167.00	2690	20230427	-36.28	1595	20240312	7.46	1968	-12.91	20240118	1595	7.46	20240312	2690	-36.28	20230427	1595	7.46	20240312	4.49	N	003310	500	186 억	136518	N	N	N	N
7	20240329	110141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1718	-7	5	-0.41	463709683	270884	5.64	1746	1746	1690	2240	1208	1725	1711.84	0.39	-799	1909	1816	1758	1665	1607	1788	1637	187	515	500	1240	1	1	35392350	608	5.99	0.79	12	0.77	287.00	2167.00	2690	20230427	-36.13	1595	20240312	7.71	1968	-12.70	20240118	1595	7.71	20240312	2690	-36.13	20230427	1595	7.71	20240312	4.49	N	003310	500	186 억	136518	N	N	N	N
8	20240329	100142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1711	-14	5	-0.81	360562947	210548	4.39	1746	1746	1690	2240	1208	1725	1712.50	0.39	-15201	1909	1816	1758	1665	1607	1788	1637	187	515	500	1240	1	1	35392350	606	5.96	0.79	12	0.59	287.00	2167.00	2690	20230427	-36.39	1595	20240312	7.27	1968	-13.06	20240118	1595	7.27	20240312	2690	-36.39	20230427	1595	7.27	20240312	4.49	N	003310	500	186 억	136518	N	N	N	N
9	20240329	090140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1734	9	2	0.52	36833365	21227	0.44	1746	1746	1726	2240	1208	1725	1735.21	0.39	-4618	1909	1816	1758	1665	1607	1788	1637	187	515	500	1240	1	1	35392350	614	6.04	0.80	12	0.06	287.00	2167.00	2690	20230427	-35.54	1595	20240312	8.71	1968	-11.89	20240118	1595	8.71	20240312	2690	-35.54	20230427	1595	8.71	20240312	4.49	N	003310	500	186 억	136518	N	N	N	N
10	20240328	160141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1725	32	2	1.89	8547679659	4786162	97.36	1764	1851	1700	2200	1186	1693	1785.99	0.30	23516	1945	1818	1749	1622	1553	1784	1588	187	507	500	1210	1	1	35392350	611	6.01	0.80	12	13.52	287.00	2167.00	2690	20230427	-35.87	1595	20240312	8.15	1968	-12.35	20240118	1595	8.15	20240312	2690	-35.87	20230427	1595	8.15	20240312	4.67	N	003310	500	186 억	106167	N	N	N	N
11	20240328	150142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1721	28	2	1.65	8440689936	4723944	96.09	1764	1851	1700	2200	1186	1693	1786.79	0.30	14012	1945	1818	1749	1622	1553	1784	1588	187	507	500	1210	1	1	35392350	609	6.00	0.79	12	13.35	287.00	2167.00	2690	20230427	-36.02	1595	20240312	7.90	1968	-12.55	20240118	1595	7.90	20240312	2690	-36.02	20230427	1595	7.90	20240312	4.67	N	003310	500	186 억	106167	N	N	N	N
12	20240328	140141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1712	19	2	1.12	8172755421	4567315	92.91	1764	1851	1710	2200	1186	1693	1789.40	0.30	-14111	1945	1818	1749	1622	1553	1784	1588	187	507	500	1210	1	1	35392350	606	5.97	0.79	12	12.90	287.00	2167.00	2690	20230427	-36.36	1595	20240312	7.34	1968	-13.01	20240118	1595	7.34	20240312	2690	-36.36	20230427	1595	7.34	20240312	4.67	N	003310	500	186 억	106167	N	N	N	N
13	20240328	130142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1726	33	2	1.95	7962277939	4445120	90.42	1764	1851	1716	2200	1186	1693	1791.24	0.30	11818	1945	1818	1749	1622	1553	1784	1588	187	507	500	1210	1	1	35392350	611	6.01	0.80	12	12.56	287.00	2167.00	2690	20230427	-35.84	1595	20240312	8.21	1968	-12.30	20240118	1595	8.21	20240312	2690	-35.84	20230427	1595	8.21	20240312	4.67	N	003310	500	186 억	106167	N	N	N	N
14	20240328	120142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1749	56	2	3.31	7634714335	4255816	86.57	1764	1851	1725	2200	1186	1693	1793.95	0.30	28628	1945	1818	1749	1622	1553	1784	1588	187	507	500	1210	1	1	35392350	619	6.09	0.81	12	12.02	287.00	2167.00	2690	20230427	-34.98	1595	20240312	9.66	1968	-11.13	20240118	1595	9.66	20240312	2690	-34.98	20230427	1595	9.66	20240312	4.67	N	003310	500	186 억	106167	N	N	N	N
15	20240328	110141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1743	50	2	2.95	7306669464	4068489	82.76	1764	1851	1725	2200	1186	1693	1795.92	0.30	65290	1945	1818	1749	1622	1553	1784	1588	187	507	500	1210	1	1	35392350	617	6.07	0.80	12	11.50	287.00	2167.00	2690	20230427	-35.20	1595	20240312	9.28	1968	-11.43	20240118	1595	9.28	20240312	2690	-35.20	20230427	1595	9.28	20240312	4.67	N	003310	500	186 억	106167	N	N	N	N
16	20240328	100144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1772	79	2	4.67	6603046579	3666563	74.58	1764	1851	1725	2200	1186	1693	1800.88	0.30	125158	1945	1818	1749	1622	1553	1784	1588	187	507	500	1210	1	1	35392350	627	6.17	0.82	12	10.36	287.00	2167.00	2690	20230427	-34.13	1595	20240312	11.10	1968	-9.96	20240118	1595	11.10	20240312	2690	-34.13	20230427	1595	11.10	20240312	4.67	N	003310	500	186 억	106167	N	N	N	N
17	20240328	090144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1731	38	2	2.24	503896759	287676	5.85	1764	1767	1725	2200	1186	1693	1751.61	0.30	-22680	1945	1818	1749	1622	1553	1784	1588	187	507	500	1210	1	1	35392350	613	6.03	0.80	12	0.81	287.00	2167.00	2690	20230427	-35.65	1595	20240312	8.53	1968	-12.04	20240118	1595	8.53	20240312	2690	-35.65	20230427	1595	8.53	20240312	4.67	N	003310	500	186 억	106167	N	N	N	N
18	20240327	160144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1693	22	2	1.32	8376913587	4725627	1404.66	1737	1876	1680	2170	1170	1671	1772.86	0.79	-186897	1697	1684	1667	1654	1637	1675	1645	187	499	500	1200	1	1	35392350	599	5.90	0.78	12	13.35	287.00	2167.00	2690	20230427	-37.06	1595	20240312	6.14	1968	-13.97	20240118	1595	6.14	20240312	2690	-37.06	20230427	1595	6.14	20240312	4.63	N	003310	500	186 억	278942	N	N	N	N
19	20240327	150142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1684	13	2	0.78	8180283809	4608970	1369.98	1737	1876	1681	2170	1170	1671	1774.88	0.79	-193021	1697	1684	1667	1654	1637	1675	1645	187	499	500	1200	1	1	35392350	596	5.87	0.78	12	13.02	287.00	2167.00	2690	20230427	-37.40	1595	20240312	5.58	1968	-14.43	20240118	1595	5.58	20240312	2690	-37.40	20230427	1595	5.58	20240312	4.63	N	003310	500	186 억	278942	N	N	N	N
20	20240327	140142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1702	31	2	1.86	7980661900	4490993	1334.91	1737	1876	1694	2170	1170	1671	1777.06	0.79	-196294	1697	1684	1667	1654	1637	1675	1645	187	499	500	1200	1	1	35392350	602	5.93	0.79	12	12.69	287.00	2167.00	2690	20230427	-36.73	1595	20240312	6.71	1968	-13.52	20240118	1595	6.71	20240312	2690	-36.73	20230427	1595	6.71	20240312	4.63	N	003310	500	186 억	278942	N	N	N	N
21	20240327	130143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1715	44	2	2.63	7744170995	4352465	1293.74	1737	1876	1694	2170	1170	1671	1779.28	0.79	-195166	1697	1684	1667	1654	1637	1675	1645	187	499	500	1200	1	1	35392350	607	5.98	0.79	12	12.30	287.00	2167.00	2690	20230427	-36.25	1595	20240312	7.52	1968	-12.86	20240118	1595	7.52	20240312	2690	-36.25	20230427	1595	7.52	20240312	4.63	N	003310	500	186 억	278942	N	N	N	N
22	20240327	120143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1727	56	2	3.35	7527108616	4226534	1256.30	1737	1876	1694	2170	1170	1671	1780.94	0.79	-193142	1697	1684	1667	1654	1637	1675	1645	187	499	500	1200	1	1	35392350	611	6.02	0.80	12	11.94	287.00	2167.00	2690	20230427	-35.80	1595	20240312	8.28	1968	-12.25	20240118	1595	8.28	20240312	2690	-35.80	20230427	1595	8.28	20240312	4.63	N	003310	500	186 억	278942	N	N	N	N
23	20240327	110142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1709	38	2	2.27	7073646667	3962620	1177.86	1737	1876	1694	2170	1170	1671	1785.12	0.79	-209367	1697	1684	1667	1654	1637	1675	1645	187	499	500	1200	1	1	35392350	605	5.95	0.79	12	11.20	287.00	2167.00	2690	20230427	-36.47	1595	20240312	7.15	1968	-13.16	20240118	1595	7.15	20240312	2690	-36.47	20230427	1595	7.15	20240312	4.63	N	003310	500	186 억	278942	N	N	N	N
24	20240327	100140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1700	29	2	1.74	6702150089	3744531	1113.03	1737	1876	1698	2170	1170	1671	1789.88	0.79	-185302	1697	1684	1667	1654	1637	1675	1645	187	499	500	1200	1	1	35392350	602	5.92	0.78	12	10.58	287.00	2167.00	2690	20230427	-36.80	1595	20240312	6.58	1968	-13.62	20240118	1595	6.58	20240312	2690	-36.80	20230427	1595	6.58	20240312	4.63	N	003310	500	186 억	278942	N	N	N	N
25	20240327	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1824	153	2	9.16	2499777123	1366291	406.12	1737	1876	1737	2170	1170	1671	1829.71	0.79	-94648	1697	1684	1667	1654	1637	1675	1645	187	499	500	1200	1	1	35392350	646	6.36	0.84	12	3.86	287.00	2167.00	2690	20230427	-32.19	1595	20240312	14.36	1968	-7.32	20240118	1595	14.36	20240312	2690	-32.19	20230427	1595	14.36	20240312	4.63	N	003310	500	186 억	278942	N	N	N	N
26	20240326	160142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1671	-31	5	-1.82	557980777	335389	31.17	1680	1680	1650	2210	1192	1702	1663.68	0.65	47714	1772	1737	1688	1653	1604	1754	1670	187	508	500	1220	1	1	35392350	591	13.59	0.86	12	0.95	123.00	1949.00	2690	20230427	-37.88	1595	20240312	4.76	1968	-15.09	20240118	1595	4.76	20240312	2690	-37.88	20230427	1595	4.76	20240312	4.64	N	003310	500	186 억	231132	N	N	N	N
27	20240326	150142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1669	-33	5	-1.94	542979183	326407	30.33	1680	1680	1650	2210	1192	1702	1663.50	0.65	46258	1772	1737	1688	1653	1604	1754	1670	187	508	500	1220	1	1	35392350	591	13.57	0.86	12	0.92	123.00	1949.00	2690	20230427	-37.96	1595	20240312	4.64	1968	-15.19	20240118	1595	4.64	20240312	2690	-37.96	20230427	1595	4.64	20240312	4.64	N	003310	500	186 억	231132	N	N	N	N
28	20240326	140141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1672	-30	5	-1.76	504654096	303437	28.20	1680	1680	1650	2210	1192	1702	1663.13	0.65	40636	1772	1737	1688	1653	1604	1754	1670	187	508	500	1220	1	1	35392350	592	13.59	0.86	12	0.86	123.00	1949.00	2690	20230427	-37.84	1595	20240312	4.83	1968	-15.04	20240118	1595	4.83	20240312	2690	-37.84	20230427	1595	4.83	20240312	4.64	N	003310	500	186 억	231132	N	N	N	N
29	20240326	130141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1675	-27	5	-1.59	495722961	298094	27.70	1680	1680	1650	2210	1192	1702	1662.98	0.65	38611	1772	1737	1688	1653	1604	1754	1670	187	508	500	1220	1	1	35392350	593	13.62	0.86	12	0.84	123.00	1949.00	2690	20230427	-37.73	1595	20240312	5.02	1968	-14.89	20240118	1595	5.02	20240312	2690	-37.73	20230427	1595	5.02	20240312	4.64	N	003310	500	186 억	231132	N	N	N	N
30	20240326	120141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1670	-32	5	-1.88	478319212	287676	26.73	1680	1680	1650	2210	1192	1702	1662.70	0.65	35156	1772	1737	1688	1653	1604	1754	1670	187	508	500	1220	1	1	35392350	591	13.58	0.86	12	0.81	123.00	1949.00	2690	20230427	-37.92	1595	20240312	4.70	1968	-15.14	20240118	1595	4.70	20240312	2690	-37.92	20230427	1595	4.70	20240312	4.64	N	003310	500	186 억	231132	N	N	N	N
31	20240326	110139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1665	-37	5	-2.17	409561048	246456	22.90	1680	1680	1650	2210	1192	1702	1661.80	0.65	24701	1772	1737	1688	1653	1604	1754	1670	187	508	500	1220	1	1	35392350	589	13.54	0.85	12	0.70	123.00	1949.00	2690	20230427	-38.10	1595	20240312	4.39	1968	-15.40	20240118	1595	4.39	20240312	2690	-38.10	20230427	1595	4.39	20240312	4.64	N	003310	500	186 억	231132	N	N	N	N
32	20240326	100140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1667	-35	5	-2.06	366300853	220510	20.49	1680	1680	1650	2210	1192	1702	1661.15	0.65	26076	1772	1737	1688	1653	1604	1754	1670	187	508	500	1220	1	1	35392350	590	13.55	0.86	12	0.62	123.00	1949.00	2690	20230427	-38.03	1595	20240312	4.51	1968	-15.29	20240118	1595	4.51	20240312	2690	-38.03	20230427	1595	4.51	20240312	4.64	N	003310	500	186 억	231132	N	N	N	N
33	20240326	090142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1654	-48	5	-2.82	119069704	71742	6.67	1680	1680	1650	2210	1192	1702	1659.69	0.65	18301	1772	1737	1688	1653	1604	1754	1670	187	508	500	1220	1	1	35392350	585	13.45	0.85	12	0.20	123.00	1949.00	2690	20230427	-38.51	1595	20240312	3.70	1968	-15.96	20240118	1595	3.70	20240312	2690	-38.51	20230427	1595	3.70	20240312	4.64	N	003310	500	186 억	231132	N	N	N	N
34	20240325	160143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1702	51	2	3.09	1631277362	963341	507.74	1654	1723	1639	2145	1156	1651	1693.31	0.56	17325	1675	1663	1641	1629	1607	1669	1635	187	494	500	1180	1	1	35392350	602	13.84	0.87	12	2.72	123.00	1949.00	2690	20230427	-36.73	1595	20240312	6.71	1968	-13.52	20240118	1595	6.71	20240312	2690	-36.73	20230427	1595	6.71	20240312	4.67	N	003310	500	186 억	197082	N	N	N	N
35	20240325	150145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1695	44	2	2.67	1485919855	877743	462.62	1654	1723	1639	2145	1156	1651	1692.91	0.56	11000	1675	1663	1641	1629	1607	1669	1635	187	494	500	1180	1	1	35392350	600	13.78	0.87	12	2.48	123.00	1949.00	2690	20230427	-36.99	1595	20240312	6.27	1968	-13.87	20240118	1595	6.27	20240312	2690	-36.99	20230427	1595	6.27	20240312	4.67	N	003310	500	186 억	197082	N	N	N	N
36	20240325	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1707	56	2	3.39	1180858664	699058	368.45	1654	1722	1639	2145	1156	1651	1689.23	0.56	-3210	1675	1663	1641	1629	1607	1669	1635	187	494	500	1180	1	1	35392350	604	13.88	0.88	12	1.98	123.00	1949.00	2690	20230427	-36.54	1595	20240312	7.02	1968	-13.26	20240118	1595	7.02	20240312	2690	-36.54	20230427	1595	7.02	20240312	4.67	N	003310	500	186 억	197082	N	N	N	N
37	20240325	130144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1682	31	2	1.88	427994517	257268	135.60	1654	1686	1639	2145	1156	1651	1663.63	0.56	4003	1675	1663	1641	1629	1607	1669	1635	187	494	500	1180	1	1	35392350	595	13.67	0.86	12	0.73	123.00	1949.00	2690	20230427	-37.47	1595	20240312	5.45	1968	-14.53	20240118	1595	5.45	20240312	2690	-37.47	20230427	1595	5.45	20240312	4.67	N	003310	500	186 억	197082	N	N	N	N
38	20240325	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1651	0	3	0.00	119531344	72591	38.26	1654	1654	1639	2145	1156	1651	1646.62	0.56	3356	1675	1663	1641	1629	1607	1669	1635	187	494	500	1180	1	1	35392350	584	13.42	0.85	12	0.21	123.00	1949.00	2690	20230427	-38.62	1595	20240312	3.51	1968	-16.11	20240118	1595	3.51	20240312	2690	-38.62	20230427	1595	3.51	20240312	4.67	N	003310	500	186 억	197082	N	N	N	N
39	20240325	110145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1646	-5	5	-0.30	85490426	51966	27.39	1654	1654	1639	2145	1156	1651	1645.08	0.56	4210	1675	1663	1641	1629	1607	1669	1635	187	494	500	1180	1	1	35392350	583	13.38	0.84	12	0.15	123.00	1949.00	2690	20230427	-38.81	1595	20240312	3.20	1968	-16.36	20240118	1595	3.20	20240312	2690	-38.81	20230427	1595	3.20	20240312	4.67	N	003310	500	186 억	197082	N	N	N	N
40	20240325	100144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1645	-6	5	-0.36	74074772	45040	23.74	1654	1654	1639	2145	1156	1651	1644.59	0.56	3424	1675	1663	1641	1629	1607	1669	1635	187	494	500	1180	1	1	35392350	582	13.37	0.84	12	0.13	123.00	1949.00	2690	20230427	-38.85	1595	20240312	3.13	1968	-16.41	20240118	1595	3.13	20240312	2690	-38.85	20230427	1595	3.13	20240312	4.67	N	003310	500	186 억	197082	N	N	N	N
41	20240325	090144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1651	0	3	0.00	15039134	9108	4.80	1654	1654	1650	2145	1156	1651	1651.21	0.56	-7821	1675	1663	1641	1629	1607	1669	1635	187	494	500	1180	1	1	35392350	584	13.42	0.85	12	0.03	123.00	1949.00	2690	20230427	-38.62	1595	20240312	3.51	1968	-16.11	20240118	1595	3.51	20240312	2690	-38.62	20230427	1595	3.51	20240312	4.67	N	003310	500	186 억	197082	N	N	N	N
42	20240322	160144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1651	28	2	1.73	309254194	188882	272.13	1620	1653	1619	2105	1137	1623	1637.29	0.38	62518	1637	1630	1626	1619	1615	1628	1617	187	482	500	1160	1	1	35392350	584	13.42	0.85	12	0.53	123.00	1949.00	2690	20230427	-38.62	1595	20240312	3.51	1968	-16.11	20240118	1595	3.51	20240312	2690	-38.62	20230427	1595	3.51	20240312	4.68	N	003310	500	186 억	134505	N	N	N	N
43	20240322	150145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1649	26	2	1.60	291314526	178014	256.47	1620	1649	1619	2105	1137	1623	1636.47	0.38	62371	1637	1630	1626	1619	1615	1628	1617	187	482	500	1160	1	1	35392350	584	13.41	0.85	12	0.50	123.00	1949.00	2690	20230427	-38.70	1595	20240312	3.39	1968	-16.21	20240118	1595	3.39	20240312	2690	-38.70	20230427	1595	3.39	20240312	4.68	N	003310	500	186 억	134505	N	N	N	N
44	20240322	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1644	21	2	1.29	268094863	163914	236.16	1620	1649	1619	2105	1137	1623	1635.58	0.38	60543	1637	1630	1626	1619	1615	1628	1617	187	482	500	1160	1	1	35392350	582	13.37	0.84	12	0.46	123.00	1949.00	2690	20230427	-38.88	1595	20240312	3.07	1968	-16.46	20240118	1595	3.07	20240312	2690	-38.88	20230427	1595	3.07	20240312	4.68	N	003310	500	186 억	134505	N	N	N	N
45	20240322	130144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1648	25	2	1.54	244652020	149645	215.60	1620	1649	1619	2105	1137	1623	1634.88	0.38	59415	1637	1630	1626	1619	1615	1628	1617	187	482	500	1160	1	1	35392350	583	13.40	0.85	12	0.42	123.00	1949.00	2690	20230427	-38.74	1595	20240312	3.32	1968	-16.26	20240118	1595	3.32	20240312	2690	-38.74	20230427	1595	3.32	20240312	4.68	N	003310	500	186 억	134505	N	N	N	N
46	20240322	120144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1641	18	2	1.11	202685911	124107	178.81	1620	1644	1619	2105	1137	1623	1633.15	0.38	57096	1637	1630	1626	1619	1615	1628	1617	187	482	500	1160	1	1	35392350	581	13.34	0.84	12	0.35	123.00	1949.00	2690	20230427	-39.00	1595	20240312	2.88	1968	-16.62	20240118	1595	2.88	20240312	2690	-39.00	20230427	1595	2.88	20240312	4.68	N	003310	500	186 억	134505	N	N	N	N
47	20240322	110145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1632	9	2	0.55	100007866	61452	88.54	1620	1634	1619	2105	1137	1623	1627.41	0.38	30915	1637	1630	1626	1619	1615	1628	1617	187	482	500	1160	1	1	35392350	578	13.27	0.84	12	0.17	123.00	1949.00	2690	20230427	-39.33	1595	20240312	2.32	1968	-17.07	20240118	1595	2.32	20240312	2690	-39.33	20230427	1595	2.32	20240312	4.68	N	003310	500	186 억	134505	N	N	N	N
48	20240322	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1627	4	2	0.25	39753109	24501	35.30	1620	1627	1619	2105	1137	1623	1622.51	0.38	7801	1637	1630	1626	1619	1615	1628	1617	187	482	500	1160	1	1	35392350	576	13.23	0.83	12	0.07	123.00	1949.00	2690	20230427	-39.52	1595	20240312	2.01	1968	-17.33	20240118	1595	2.01	20240312	2690	-39.52	20230427	1595	2.01	20240312	4.68	N	003310	500	186 억	134505	N	N	N	N
49	20240322	090143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1620	-3	5	-0.18	6356893	3924	5.65	1620	1621	1620	2105	1137	1623	1620.00	0.38	-201	1637	1630	1626	1619	1615	1628	1617	187	482	500	1160	1	1	35392350	573	13.17	0.83	12	0.01	123.00	1949.00	2690	20230427	-39.78	1595	20240312	1.57	1968	-17.68	20240118	1595	1.57	20240312	2690	-39.78	20230427	1595	1.57	20240312	4.68	N	003310	500	186 억	134505	N	N	N	N
50	20240321	160144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1623	1	2	0.06	112225519	69066	78.09	1623	1633	1622	2105	1136	1622	1624.90	0.38	-230	1639	1630	1624	1615	1609	1635	1620	187	483	500	1160	1	1	35392350	574	13.20	0.83	12	0.20	123.00	1949.00	2690	20230427	-39.67	1595	20240312	1.76	1968	-17.53	20240118	1595	1.76	20240312	2690	-39.67	20230427	1595	1.76	20240312	4.70	N	003310	500	186 억	134735	N	N	N	N
51	20240321	150144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1624	2	2	0.12	104821501	64505	72.93	1623	1633	1622	2105	1136	1622	1625.01	0.38	-426	1639	1630	1624	1615	1609	1635	1620	187	483	500	1160	1	1	35392350	575	13.20	0.83	12	0.18	123.00	1949.00	2690	20230427	-39.63	1595	20240312	1.82	1968	-17.48	20240118	1595	1.82	20240312	2690	-39.63	20230427	1595	1.82	20240312	4.70	N	003310	500	186 억	134735	N	N	N	N
52	20240321	140144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1624	2	2	0.12	97567726	60035	67.88	1623	1633	1622	2105	1136	1622	1625.18	0.38	-426	1639	1630	1624	1615	1609	1635	1620	187	483	500	1160	1	1	35392350	575	13.20	0.83	12	0.17	123.00	1949.00	2690	20230427	-39.63	1595	20240312	1.82	1968	-17.48	20240118	1595	1.82	20240312	2690	-39.63	20230427	1595	1.82	20240312	4.70	N	003310	500	186 억	134735	N	N	N	N
53	20240321	130143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1627	5	2	0.31	85031424	52314	59.15	1623	1633	1622	2105	1136	1622	1625.40	0.38	-180	1639	1630	1624	1615	1609	1635	1620	187	483	500	1160	1	1	35392350	576	13.23	0.83	12	0.15	123.00	1949.00	2690	20230427	-39.52	1595	20240312	2.01	1968	-17.33	20240118	1595	2.01	20240312	2690	-39.52	20230427	1595	2.01	20240312	4.70	N	003310	500	186 억	134735	N	N	N	N
54	20240321	120142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1625	3	2	0.18	70257957	43214	48.86	1623	1633	1622	2105	1136	1622	1625.81	0.38	-180	1639	1630	1624	1615	1609	1635	1620	187	483	500	1160	1	1	35392350	575	13.21	0.83	12	0.12	123.00	1949.00	2690	20230427	-39.59	1595	20240312	1.88	1968	-17.43	20240118	1595	1.88	20240312	2690	-39.59	20230427	1595	1.88	20240312	4.70	N	003310	500	186 억	134735	N	N	N	N
55	20240321	110144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1628	6	2	0.37	52332513	32186	36.39	1623	1633	1622	2105	1136	1622	1625.94	0.38	2815	1639	1630	1624	1615	1609	1635	1620	187	483	500	1160	1	1	35392350	576	13.24	0.84	12	0.09	123.00	1949.00	2690	20230427	-39.48	1595	20240312	2.07	1968	-17.28	20240118	1595	2.07	20240312	2690	-39.48	20230427	1595	2.07	20240312	4.70	N	003310	500	186 억	134735	N	N	N	N
56	20240321	100144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1626	4	2	0.25	29011666	17835	20.16	1623	1633	1622	2105	1136	1622	1626.67	0.38	2815	1639	1630	1624	1615	1609	1635	1620	187	483	500	1160	1	1	35392350	575	13.22	0.83	12	0.05	123.00	1949.00	2690	20230427	-39.55	1595	20240312	1.94	1968	-17.38	20240118	1595	1.94	20240312	2690	-39.55	20230427	1595	1.94	20240312	4.70	N	003310	500	186 억	134735	N	N	N	N
57	20240321	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1623	1	2	0.06	2186181	1347	1.52	1623	1623	1623	2105	1136	1622	1623.00	0.38	-201	1639	1630	1624	1615	1609	1635	1620	187	483	500	1160	1	1	35392350	574	13.20	0.83	12	0.00	123.00	1949.00	2690	20230427	-39.67	1595	20240312	1.76	1968	-17.53	20240118	1595	1.76	20240312	2690	-39.67	20230427	1595	1.76	20240312	4.70	N	003310	500	186 억	134735	N	N	N	N
58	20240320	160143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1622	3	2	0.19	131622996	81165	108.84	1619	1633	1618	2100	1134	1619	1621.67	0.35	7185	1633	1625	1617	1609	1601	1630	1614	187	481	500	1160	1	1	35392350	574	13.19	0.83	12	0.23	123.00	1949.00	2690	20230427	-39.70	1595	20240312	1.69	1968	-17.58	20240118	1595	1.69	20240312	2690	-39.70	20230427	1595	1.69	20240312	4.71	N	003310	500	186 억	124525	N	N	N	N
59	20240320	150143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1621	2	2	0.12	120404500	74240	99.56	1619	1633	1618	2100	1134	1619	1621.83	0.35	6985	1633	1625	1617	1609	1601	1630	1614	187	481	500	1160	1	1	35392350	574	13.18	0.83	12	0.21	123.00	1949.00	2690	20230427	-39.74	1595	20240312	1.63	1968	-17.63	20240118	1595	1.63	20240312	2690	-39.74	20230427	1595	1.63	20240312	4.71	N	003310	500	186 억	124525	N	N	N	N
60	20240320	140144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1624	5	2	0.31	97994316	60405	81.00	1619	1633	1618	2100	1134	1619	1622.29	0.35	6961	1633	1625	1617	1609	1601	1630	1614	187	481	500	1160	1	1	35392350	575	13.20	0.83	12	0.17	123.00	1949.00	2690	20230427	-39.63	1595	20240312	1.82	1968	-17.48	20240118	1595	1.82	20240312	2690	-39.63	20230427	1595	1.82	20240312	4.71	N	003310	500	186 억	124525	N	N	N	N
61	20240320	130144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1620	1	2	0.06	91935241	56670	75.99	1619	1633	1618	2100	1134	1619	1622.29	0.35	6961	1633	1625	1617	1609	1601	1630	1614	187	481	500	1160	1	1	35392350	573	13.17	0.83	12	0.16	123.00	1949.00	2690	20230427	-39.78	1595	20240312	1.57	1968	-17.68	20240118	1595	1.57	20240312	2690	-39.78	20230427	1595	1.57	20240312	4.71	N	003310	500	186 억	124525	N	N	N	N
62	20240320	120145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1620	1	2	0.06	83648421	51554	69.13	1619	1633	1619	2100	1134	1619	1622.54	0.35	7719	1633	1625	1617	1609	1601	1630	1614	187	481	500	1160	1	1	35392350	573	13.17	0.83	12	0.15	123.00	1949.00	2690	20230427	-39.78	1595	20240312	1.57	1968	-17.68	20240118	1595	1.57	20240312	2690	-39.78	20230427	1595	1.57	20240312	4.71	N	003310	500	186 억	124525	N	N	N	N
63	20240320	110143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1622	3	2	0.19	72620788	44746	60.00	1619	1633	1619	2100	1134	1619	1622.96	0.35	7719	1633	1625	1617	1609	1601	1630	1614	187	481	500	1160	1	1	35392350	574	13.19	0.83	12	0.13	123.00	1949.00	2690	20230427	-39.70	1595	20240312	1.69	1968	-17.58	20240118	1595	1.69	20240312	2690	-39.70	20230427	1595	1.69	20240312	4.71	N	003310	500	186 억	124525	N	N	N	N
64	20240320	100143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1624	5	2	0.31	24067267	14845	19.91	1619	1624	1619	2100	1134	1619	1621.24	0.35	1774	1633	1625	1617	1609	1601	1630	1614	187	481	500	1160	1	1	35392350	575	13.20	0.83	12	0.04	123.00	1949.00	2690	20230427	-39.63	1595	20240312	1.82	1968	-17.48	20240118	1595	1.82	20240312	2690	-39.63	20230427	1595	1.82	20240312	4.71	N	003310	500	186 억	124525	N	N	N	N
65	20240320	090142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	0	3	0.00	1211012	748	1.00	1619	1619	1619	2100	1134	1619	1619.00	0.35	-89	1633	1625	1617	1609	1601	1630	1614	187	481	500	1160	1	1	35392350	573	13.16	0.83	12	0.00	123.00	1949.00	2690	20230427	-39.81	1595	20240312	1.50	1968	-17.73	20240118	1595	1.50	20240312	2690	-39.81	20230427	1595	1.50	20240312	4.71	N	003310	500	186 억	124525	N	N	N	N
66	20240319	160143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	7	2	0.43	120502966	74455	135.09	1611	1625	1609	2095	1129	1612	1618.51	0.32	12782	1633	1622	1611	1600	1589	1617	1595	187	483	500	1160	1	1	35392350	573	13.16	0.83	12	0.21	123.00	1949.00	2690	20230427	-39.81	1595	20240312	1.50	1968	-17.73	20240118	1595	1.50	20240312	2690	-39.81	20230427	1595	1.50	20240312	4.70	N	003310	500	186 억	111743	N	N	N	N
67	20240319	150142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1618	6	2	0.37	111977175	69189	125.54	1611	1625	1609	2095	1129	1612	1618.47	0.32	12783	1633	1622	1611	1600	1589	1617	1595	187	483	500	1160	1	1	35392350	573	13.15	0.83	12	0.20	123.00	1949.00	2690	20230427	-39.85	1595	20240312	1.44	1968	-17.78	20240118	1595	1.44	20240312	2690	-39.85	20230427	1595	1.44	20240312	4.70	N	003310	500	186 억	111743	N	N	N	N
68	20240319	140143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1618	6	2	0.37	98368648	60766	110.25	1611	1625	1609	2095	1129	1612	1618.87	0.32	12375	1633	1622	1611	1600	1589	1617	1595	187	483	500	1160	1	1	35392350	573	13.15	0.83	12	0.17	123.00	1949.00	2690	20230427	-39.85	1595	20240312	1.44	1968	-17.78	20240118	1595	1.44	20240312	2690	-39.85	20230427	1595	1.44	20240312	4.70	N	003310	500	186 억	111743	N	N	N	N
69	20240319	130136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1622	10	2	0.62	89030605	54999	99.79	1611	1625	1609	2095	1129	1612	1618.83	0.32	12452	1633	1622	1611	1600	1589	1617	1595	187	483	500	1160	1	1	35392350	574	13.19	0.83	12	0.16	123.00	1949.00	2690	20230427	-39.70	1595	20240312	1.69	1968	-17.58	20240118	1595	1.69	20240312	2690	-39.70	20230427	1595	1.69	20240312	4.70	N	003310	500	186 억	111743	N	N	N	N
70	20240319	120143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1624	12	2	0.74	62287477	38496	69.85	1611	1625	1609	2095	1129	1612	1618.11	0.32	12609	1633	1622	1611	1600	1589	1617	1595	187	483	500	1160	1	1	35392350	575	13.20	0.83	12	0.11	123.00	1949.00	2690	20230427	-39.63	1595	20240312	1.82	1968	-17.48	20240118	1595	1.82	20240312	2690	-39.63	20230427	1595	1.82	20240312	4.70	N	003310	500	186 억	111743	N	N	N	N
71	20240319	110144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	7	2	0.43	39473221	24421	44.31	1611	1622	1609	2095	1129	1612	1616.46	0.32	8722	1633	1622	1611	1600	1589	1617	1595	187	483	500	1160	1	1	35392350	573	13.16	0.83	12	0.07	123.00	1949.00	2690	20230427	-39.81	1595	20240312	1.50	1968	-17.73	20240118	1595	1.50	20240312	2690	-39.81	20230427	1595	1.50	20240312	4.70	N	003310	500	186 억	111743	N	N	N	N
72	20240319	100143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	2	2	0.12	13096315	8117	14.73	1611	1617	1609	2095	1129	1612	1613.54	0.32	751	1633	1622	1611	1600	1589	1617	1595	187	483	500	1160	1	1	35392350	571	13.12	0.83	12	0.02	123.00	1949.00	2690	20230427	-40.00	1595	20240312	1.19	1968	-17.99	20240118	1595	1.19	20240312	2690	-40.00	20230427	1595	1.19	20240312	4.70	N	003310	500	186 억	111743	N	N	N	N
73	20240319	090142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1611	-1	5	-0.06	2827917	1755	3.18	1611	1612	1611	2095	1129	1612	1611.06	0.32	-623	1633	1622	1611	1600	1589	1617	1595	187	483	500	1160	1	1	35392350	570	13.10	0.83	12	0.00	123.00	1949.00	2690	20230427	-40.11	1595	20240312	1.00	1968	-18.14	20240118	1595	1.00	20240312	2690	-40.11	20230427	1595	1.00	20240312	4.70	N	003310	500	186 억	111743	N	N	N	N
74	20240318	160143	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1612	-6	5	-0.37	88055726	54614	82.79	1619	1622	1600	2100	1133	1618	1612.33	0.34	-8503	1628	1623	1615	1610	1602	1625	1612	187	482	500	1160	1	1	35392350	571	13.11	0.83	12	0.15	123.00	1949.00	2690	20230427	-40.07	1595	20240312	1.07	1968	-18.09	20240118	1595	1.07	20240312	2690	-40.07	20230427	1595	1.07	20240312	4.70	N	003310	500	186 억	120256	N	N	N	N
75	20240318	150142	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1613	-5	5	-0.31	79833259	49513	75.06	1619	1622	1600	2100	1133	1618	1612.37	0.34	-8501	1628	1623	1615	1610	1602	1625	1612	187	482	500	1160	1	1	35392350	571	13.11	0.83	12	0.14	123.00	1949.00	2690	20230427	-40.04	1595	20240312	1.13	1968	-18.04	20240118	1595	1.13	20240312	2690	-40.04	20230427	1595	1.13	20240312	4.70	N	003310	500	186 억	120256	N	N	N	N
76	20240318	140142	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1612	-6	5	-0.37	75265536	46679	70.77	1619	1622	1600	2100	1133	1618	1612.41	0.34	-8501	1628	1623	1615	1610	1602	1625	1612	187	482	500	1160	1	1	35392350	571	13.11	0.83	12	0.13	123.00	1949.00	2690	20230427	-40.07	1595	20240312	1.07	1968	-18.09	20240118	1595	1.07	20240312	2690	-40.07	20230427	1595	1.07	20240312	4.70	N	003310	500	186 억	120256	N	N	N	N
77	20240318	130143	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1612	-6	5	-0.37	69364008	43017	65.21	1619	1622	1600	2100	1133	1618	1612.48	0.34	-8478	1628	1623	1615	1610	1602	1625	1612	187	482	500	1160	1	1	35392350	571	13.11	0.83	12	0.12	123.00	1949.00	2690	20230427	-40.07	1595	20240312	1.07	1968	-18.09	20240118	1595	1.07	20240312	2690	-40.07	20230427	1595	1.07	20240312	4.70	N	003310	500	186 억	120256	N	N	N	N
78	20240318	120141	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1613	-5	5	-0.31	64245791	39842	60.40	1619	1622	1600	2100	1133	1618	1612.51	0.34	-7818	1628	1623	1615	1610	1602	1625	1612	187	482	500	1160	1	1	35392350	571	13.11	0.83	12	0.11	123.00	1949.00	2690	20230427	-40.04	1595	20240312	1.13	1968	-18.04	20240118	1595	1.13	20240312	2690	-40.04	20230427	1595	1.13	20240312	4.70	N	003310	500	186 억	120256	N	N	N	N
79	20240318	110143	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1610	-8	5	-0.49	63334617	39277	59.54	1619	1622	1600	2100	1133	1618	1612.51	0.34	-7818	1628	1623	1615	1610	1602	1625	1612	187	482	500	1160	1	1	35392350	570	13.09	0.83	12	0.11	123.00	1949.00	2690	20230427	-40.15	1595	20240312	0.94	1968	-18.19	20240118	1595	0.94	20240312	2690	-40.15	20230427	1595	0.94	20240312	4.70	N	003310	500	186 억	120256	N	N	N	N
80	20240318	100143	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1615	-3	5	-0.19	46443934	28812	43.68	1619	1622	1600	2100	1133	1618	1611.96	0.34	-7763	1628	1623	1615	1610	1602	1625	1612	187	482	500	1160	1	1	35392350	572	13.13	0.83	12	0.08	123.00	1949.00	2690	20230427	-39.96	1595	20240312	1.25	1968	-17.94	20240118	1595	1.25	20240312	2690	-39.96	20230427	1595	1.25	20240312	4.70	N	003310	500	186 억	120256	N	N	N	N
81	20240318	090142	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1619	1	2	0.06	521318	322	0.49	1619	1619	1619	2100	1133	1618	1619.00	0.34	0	1628	1623	1615	1610	1602	1625	1612	187	482	500	1160	1	1	35392350	573	13.16	0.83	12	0.00	123.00	1949.00	2690	20230427	-39.81	1595	20240312	1.50	1968	-17.73	20240118	1595	1.50	20240312	2690	-39.81	20230427	1595	1.50	20240312	4.70	N	003310	500	186 억	120256	N	N	N	N
82	20240315	160143	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1618	8	2	0.50	105837801	65594	94.69	1610	1620	1607	2090	1127	1610	1613.53	0.35	-4481	1624	1616	1612	1604	1600	1615	1603	187	480	500	1150	1	1	35392350	573	13.15	0.83	12	0.19	123.00	1949.00	2690	20230427	-39.85	1595	20240312	1.44	1968	-17.78	20240118	1595	1.44	20240312	2690	-39.85	20230427	1595	1.44	20240312	4.83	N	003310	500	186 억	124737	N	N	N	N
83	20240315	150135	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1617	7	2	0.43	102248246	63375	91.48	1610	1620	1607	2090	1127	1610	1613.38	0.35	-3937	1624	1616	1612	1604	1600	1615	1603	187	480	500	1150	1	1	35392350	572	13.15	0.83	12	0.18	123.00	1949.00	2690	20230427	-39.89	1595	20240312	1.38	1968	-17.84	20240118	1595	1.38	20240312	2690	-39.89	20230427	1595	1.38	20240312	4.83	N	003310	500	186 억	124737	N	N	N	N
84	20240315	140136	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1615	5	2	0.31	85087100	52742	76.13	1610	1620	1607	2090	1127	1610	1613.27	0.35	-3458	1624	1616	1612	1604	1600	1615	1603	187	480	500	1150	1	1	35392350	572	13.13	0.83	12	0.15	123.00	1949.00	2690	20230427	-39.96	1595	20240312	1.25	1968	-17.94	20240118	1595	1.25	20240312	2690	-39.96	20230427	1595	1.25	20240312	4.83	N	003310	500	186 억	124737	N	N	N	N
85	20240315	130142	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1615	5	2	0.31	76876968	47651	68.79	1610	1620	1607	2090	1127	1610	1613.33	0.35	-3460	1624	1616	1612	1604	1600	1615	1603	187	480	500	1150	1	1	35392350	572	13.13	0.83	12	0.13	123.00	1949.00	2690	20230427	-39.96	1595	20240312	1.25	1968	-17.94	20240118	1595	1.25	20240312	2690	-39.96	20230427	1595	1.25	20240312	4.83	N	003310	500	186 억	124737	N	N	N	N
86	20240315	120142	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1620	10	2	0.62	65055720	40342	58.23	1610	1620	1607	2090	1127	1610	1612.61	0.35	1624	1624	1616	1612	1604	1600	1615	1603	187	480	500	1150	1	1	35392350	573	13.17	0.83	12	0.11	123.00	1949.00	2690	20230427	-39.78	1595	20240312	1.57	1968	-17.68	20240118	1595	1.57	20240312	2690	-39.78	20230427	1595	1.57	20240312	4.83	N	003310	500	186 억	124737	N	N	N	N
87	20240315	110141	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1619	9	2	0.56	56449615	35023	50.56	1610	1619	1607	2090	1127	1610	1611.79	0.35	2166	1624	1616	1612	1604	1600	1615	1603	187	480	500	1150	1	1	35392350	573	13.16	0.83	12	0.10	123.00	1949.00	2690	20230427	-39.81	1595	20240312	1.50	1968	-17.73	20240118	1595	1.50	20240312	2690	-39.81	20230427	1595	1.50	20240312	4.83	N	003310	500	186 억	124737	N	N	N	N
88	20240315	100143	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1613	3	2	0.19	25598347	15911	22.97	1610	1613	1607	2090	1127	1610	1608.85	0.35	-325	1624	1616	1612	1604	1600	1615	1603	187	480	500	1150	1	1	35392350	571	13.11	0.83	12	0.04	123.00	1949.00	2690	20230427	-40.04	1595	20240312	1.13	1968	-18.04	20240118	1595	1.13	20240312	2690	-40.04	20230427	1595	1.13	20240312	4.83	N	003310	500	186 억	124737	N	N	N	N
89	20240315	090141	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	1610	0	3	0.00	1597120	992	1.43	1610	1610	1610	2090	1127	1610	1610.00	0.35	-148	1624	1616	1612	1604	1600	1615	1603	187	480	500	1150	1	1	35392350	570	13.09	0.83	12	0.00	123.00	1949.00	2690	20230427	-40.15	1595	20240312	0.94	1968	-18.19	20240118	1595	0.94	20240312	2690	-40.15	20230427	1595	0.94	20240312	4.83	N	003310	500	186 억	124737	N	N	N	N
90	20240314	160140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1610	-10	5	-0.62	111656555	69254	49.13	1620	1620	1608	2105	1134	1620	1612.28	0.36	-1221	1635	1627	1612	1604	1589	1631	1608	187	485	500	1160	1	1	35392350	570	13.09	0.83	12	0.20	123.00	1949.00	2690	20230427	-40.15	1595	20240312	0.94	1968	-18.19	20240118	1595	0.94	20240312	2690	-40.15	20230427	1595	0.94	20240312	4.85	N	003310	500	186 억	125958	N	N	N	N
91	20240314	150142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1611	-9	5	-0.56	99055343	61430	43.58	1620	1620	1608	2105	1134	1620	1612.49	0.36	-1231	1635	1627	1612	1604	1589	1631	1608	187	485	500	1160	1	1	35392350	570	13.10	0.83	12	0.17	123.00	1949.00	2690	20230427	-40.11	1595	20240312	1.00	1968	-18.14	20240118	1595	1.00	20240312	2690	-40.11	20230427	1595	1.00	20240312	4.85	N	003310	500	186 억	125958	N	N	N	N
92	20240314	140142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1610	-10	5	-0.62	84693213	52506	37.25	1620	1620	1608	2105	1134	1620	1613.02	0.36	-1231	1635	1627	1612	1604	1589	1631	1608	187	485	500	1160	1	1	35392350	570	13.09	0.83	12	0.15	123.00	1949.00	2690	20230427	-40.15	1595	20240312	0.94	1968	-18.19	20240118	1595	0.94	20240312	2690	-40.15	20230427	1595	0.94	20240312	4.85	N	003310	500	186 억	125958	N	N	N	N
93	20240314	130140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1615	-5	5	-0.31	82473964	51130	36.27	1620	1620	1608	2105	1134	1620	1613.02	0.36	-1231	1635	1627	1612	1604	1589	1631	1608	187	485	500	1160	1	1	35392350	572	13.13	0.83	12	0.14	123.00	1949.00	2690	20230427	-39.96	1595	20240312	1.25	1968	-17.94	20240118	1595	1.25	20240312	2690	-39.96	20230427	1595	1.25	20240312	4.85	N	003310	500	186 억	125958	N	N	N	N
94	20240314	120141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	-6	5	-0.37	46729303	28942	20.53	1620	1620	1610	2105	1134	1620	1614.58	0.36	-919	1635	1627	1612	1604	1589	1631	1608	187	485	500	1160	1	1	35392350	571	13.12	0.83	12	0.08	123.00	1949.00	2690	20230427	-40.00	1595	20240312	1.19	1968	-17.99	20240118	1595	1.19	20240312	2690	-40.00	20230427	1595	1.19	20240312	4.85	N	003310	500	186 억	125958	N	N	N	N
95	20240314	110141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1613	-7	5	-0.43	31962033	19797	14.04	1620	1620	1610	2105	1134	1620	1614.49	0.36	-899	1635	1627	1612	1604	1589	1631	1608	187	485	500	1160	1	1	35392350	571	13.11	0.83	12	0.06	123.00	1949.00	2690	20230427	-40.04	1595	20240312	1.13	1968	-18.04	20240118	1595	1.13	20240312	2690	-40.04	20230427	1595	1.13	20240312	4.85	N	003310	500	186 억	125958	N	N	N	N
96	20240314	100142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	-6	5	-0.37	26205099	16227	11.51	1620	1620	1610	2105	1134	1620	1614.91	0.36	-690	1635	1627	1612	1604	1589	1631	1608	187	485	500	1160	1	1	35392350	571	13.12	0.83	12	0.05	123.00	1949.00	2690	20230427	-40.00	1595	20240312	1.19	1968	-17.99	20240118	1595	1.19	20240312	2690	-40.00	20230427	1595	1.19	20240312	4.85	N	003310	500	186 억	125958	N	N	N	N
97	20240314	090141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1620	0	3	0.00	7552425	4662	3.31	1620	1620	1619	2105	1134	1620	1620.00	0.36	-646	1635	1627	1612	1604	1589	1631	1608	187	485	500	1160	1	1	35392350	573	13.17	0.83	12	0.01	123.00	1949.00	2690	20230427	-39.78	1595	20240312	1.57	1968	-17.68	20240118	1595	1.57	20240312	2690	-39.78	20230427	1595	1.57	20240312	4.85	N	003310	500	186 억	125958	N	N	N	N
98	20240313	160142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1620	23	2	1.44	222419945	138448	188.11	1597	1620	1597	2075	1118	1597	1606.52	0.27	29309	1611	1603	1599	1591	1587	1602	1590	187	478	500	1140	1	1	35392350	573	13.17	0.83	12	0.39	123.00	1949.00	2690	20230427	-39.78	1595	20240312	1.57	1968	-17.68	20240118	1595	1.57	20240312	2690	-39.78	20230427	1595	1.57	20240312	4.83	N	003310	500	186 억	96649	N	N	N	N
99	20240313	150140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1611	14	2	0.88	192339363	119820	162.80	1597	1613	1597	2075	1118	1597	1605.24	0.27	27398	1611	1603	1599	1591	1587	1602	1590	187	478	500	1140	1	1	35392350	570	13.10	0.83	12	0.34	123.00	1949.00	2690	20230427	-40.11	1595	20240312	1.00	1968	-18.14	20240118	1595	1.00	20240312	2690	-40.11	20230427	1595	1.00	20240312	4.83	N	003310	500	186 억	96649	N	N	N	N
100	20240313	140141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	6	2	0.38	74587968	46621	63.34	1597	1604	1597	2075	1118	1597	1599.88	0.27	-1398	1611	1603	1599	1591	1587	1602	1590	187	478	500	1140	1	1	35392350	567	13.03	0.82	12	0.13	123.00	1949.00	2690	20230427	-40.41	1595	20240312	0.50	1968	-18.55	20240118	1595	0.50	20240312	2690	-40.41	20230427	1595	0.50	20240312	4.83	N	003310	500	186 억	96649	N	N	N	N
101	20240313	130142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1602	5	2	0.31	58177695	36369	49.42	1597	1604	1597	2075	1118	1597	1599.65	0.27	-873	1611	1603	1599	1591	1587	1602	1590	187	478	500	1140	1	1	35392350	567	13.02	0.82	12	0.10	123.00	1949.00	2690	20230427	-40.45	1595	20240312	0.44	1968	-18.60	20240118	1595	0.44	20240312	2690	-40.45	20230427	1595	0.44	20240312	4.83	N	003310	500	186 억	96649	N	N	N	N
102	20240313	120140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1601	4	2	0.25	53852730	33669	45.75	1597	1602	1597	2075	1118	1597	1599.48	0.27	-446	1611	1603	1599	1591	1587	1602	1590	187	478	500	1140	1	1	35392350	567	13.02	0.82	12	0.10	123.00	1949.00	2690	20230427	-40.48	1595	20240312	0.38	1968	-18.65	20240118	1595	0.38	20240312	2690	-40.48	20230427	1595	0.38	20240312	4.83	N	003310	500	186 억	96649	N	N	N	N
103	20240313	110140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1601	4	2	0.25	50004678	31266	42.48	1597	1602	1597	2075	1118	1597	1599.33	0.27	-419	1611	1603	1599	1591	1587	1602	1590	187	478	500	1140	1	1	35392350	567	13.02	0.82	12	0.09	123.00	1949.00	2690	20230427	-40.48	1595	20240312	0.38	1968	-18.65	20240118	1595	0.38	20240312	2690	-40.48	20230427	1595	0.38	20240312	4.83	N	003310	500	186 억	96649	N	N	N	N
104	20240313	100141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	3	2	0.19	31419208	19651	26.70	1597	1602	1597	2075	1118	1597	1598.86	0.27	-172	1611	1603	1599	1591	1587	1602	1590	187	478	500	1140	1	1	35392350	566	13.01	0.82	12	0.06	123.00	1949.00	2690	20230427	-40.52	1595	20240312	0.31	1968	-18.70	20240118	1595	0.31	20240312	2690	-40.52	20230427	1595	0.31	20240312	4.83	N	003310	500	186 억	96649	N	N	N	N
105	20240313	090140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1597	0	3	0.00	8181431	5123	6.96	1597	1597	1597	2075	1118	1597	1597.00	0.27	0	1611	1603	1599	1591	1587	1602	1590	187	478	500	1140	1	1	35392350	565	12.98	0.82	12	0.01	123.00	1949.00	2690	20230427	-40.63	1595	20240312	0.13	1968	-18.85	20240118	1595	0.13	20240312	2690	-40.63	20230427	1595	0.13	20240312	4.83	N	003310	500	186 억	96649	N	N	N	N
106	20240312	160139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1597	-2	5	-0.13	116541884	72886	91.05	1599	1607	1595	2075	1120	1599	1598.97	0.29	-4947	1605	1601	1599	1595	1593	1601	1595	187	476	500	1150	1	1	35392350	565	12.98	0.82	12	0.21	123.00	1949.00	2690	20230427	-40.63	1595	20240312	0.13	1968	-18.85	20240118	1595	0.13	20240312	2690	-40.63	20230427	1595	0.13	20240312	4.83	N	003310	500	186 억	101595	N	N	N	N
107	20240312	150139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1599	0	3	0.00	109719432	68614	85.71	1599	1607	1595	2075	1120	1599	1599.08	0.29	-4958	1605	1601	1599	1595	1593	1601	1595	187	476	500	1150	1	1	35392350	566	13.00	0.82	12	0.19	123.00	1949.00	2690	20230427	-40.56	1595	20240312	0.25	1968	-18.75	20240118	1595	0.25	20240312	2690	-40.56	20230427	1595	0.25	20240312	4.83	N	003310	500	186 억	101595	N	N	N	N
108	20240312	140138	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1601	2	2	0.13	90632637	56670	70.79	1599	1607	1595	2075	1120	1599	1599.31	0.29	-4958	1605	1601	1599	1595	1593	1601	1595	187	476	500	1150	1	1	35392350	567	13.02	0.82	12	0.16	123.00	1949.00	2690	20230427	-40.48	1595	20240312	0.38	1968	-18.65	20240118	1595	0.38	20240312	2690	-40.48	20230427	1595	0.38	20240312	4.83	N	003310	500	186 억	101595	N	N	N	N
109	20240312	130137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1602	3	2	0.19	62099984	38809	48.48	1599	1607	1595	2075	1120	1599	1600.14	0.29	-4083	1605	1601	1599	1595	1593	1601	1595	187	476	500	1150	1	1	35392350	567	13.02	0.82	12	0.11	123.00	1949.00	2690	20230427	-40.45	1595	20240312	0.44	1968	-18.60	20240118	1595	0.44	20240312	2690	-40.45	20230427	1595	0.44	20240312	4.83	N	003310	500	186 억	101595	N	N	N	N
110	20240312	120139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1606	7	2	0.44	58963810	36854	46.04	1599	1607	1595	2075	1120	1599	1599.93	0.29	-4083	1605	1601	1599	1595	1593	1601	1595	187	476	500	1150	1	1	35392350	568	13.06	0.82	12	0.10	123.00	1949.00	2690	20230427	-40.30	1595	20240312	0.69	1968	-18.39	20240118	1595	0.69	20240312	2690	-40.30	20230427	1595	0.69	20240312	4.83	N	003310	500	186 억	101595	N	N	N	N
111	20240312	110139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1600	1	2	0.06	28953859	18106	22.62	1599	1603	1595	2075	1120	1599	1599.13	0.29	-2953	1605	1601	1599	1595	1593	1601	1595	187	476	500	1150	1	1	35392350	566	13.01	0.82	12	0.05	123.00	1949.00	2690	20230427	-40.52	1595	20240312	0.31	1968	-18.70	20240118	1595	0.31	20240312	2690	-40.52	20230427	1595	0.31	20240312	4.83	N	003310	500	186 억	101595	N	N	N	N
112	20240312	100139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1602	3	2	0.19	17478713	10932	13.66	1599	1602	1595	2075	1120	1599	1598.86	0.29	-2953	1605	1601	1599	1595	1593	1601	1595	187	476	500	1150	1	1	35392350	567	13.02	0.82	12	0.03	123.00	1949.00	2690	20230427	-40.45	1595	20240312	0.44	1968	-18.60	20240118	1595	0.44	20240312	2690	-40.45	20230427	1595	0.44	20240312	4.83	N	003310	500	186 억	101595	N	N	N	N
113	20240312	090140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1599	0	3	0.00	508482	318	0.40	1599	1599	1599	2075	1120	1599	1599.00	0.29	-3	1605	1601	1599	1595	1593	1601	1595	187	476	500	1150	1	1	35392350	566	13.00	0.82	12	0.00	123.00	1949.00	2690	20230427	-40.56	1597	20240311	0.13	1968	-18.75	20240118	1597	0.13	20240311	2690	-40.56	20230427	1597	0.13	20240311	4.83	N	003310	500	186 억	101595	N	N	N	N
114	20240311	160139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1599	-4	5	-0.25	127871730	79950	114.99	1603	1603	1597	2080	1123	1603	1599.40	0.29	-983	1614	1608	1604	1598	1594	1608	1598	187	477	500	1150	1	1	35392350	566	13.00	0.82	12	0.23	123.00	1949.00	2690	20230427	-40.56	1597	20240311	0.13	1968	-18.75	20240118	1597	0.13	20240311	2690	-40.56	20230427	1597	0.13	20240311	4.79	N	003310	500	186 억	102584	N	N	N	N
115	20240311	150140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1599	-4	5	-0.25	111644553	69802	100.40	1603	1603	1597	2080	1123	1603	1599.45	0.29	-984	1614	1608	1604	1598	1594	1608	1598	187	477	500	1150	1	1	35392350	566	13.00	0.82	12	0.20	123.00	1949.00	2690	20230427	-40.56	1597	20240311	0.13	1968	-18.75	20240118	1597	0.13	20240311	2690	-40.56	20230427	1597	0.13	20240311	4.79	N	003310	500	186 억	102584	N	N	N	N
116	20240311	140139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1600	-3	5	-0.19	92859934	58062	83.51	1603	1603	1597	2080	1123	1603	1599.32	0.29	-994	1614	1608	1604	1598	1594	1608	1598	187	477	500	1150	1	1	35392350	566	13.01	0.82	12	0.16	123.00	1949.00	2690	20230427	-40.52	1597	20240311	0.19	1968	-18.70	20240118	1597	0.19	20240311	2690	-40.52	20230427	1597	0.19	20240311	4.79	N	003310	500	186 억	102584	N	N	N	N
117	20240311	130139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1600	-3	5	-0.19	83025675	51918	74.68	1603	1603	1597	2080	1123	1603	1599.17	0.29	-994	1614	1608	1604	1598	1594	1608	1598	187	477	500	1150	1	1	35392350	566	13.01	0.82	12	0.15	123.00	1949.00	2690	20230427	-40.52	1597	20240311	0.19	1968	-18.70	20240118	1597	0.19	20240311	2690	-40.52	20230427	1597	0.19	20240311	4.79	N	003310	500	186 억	102584	N	N	N	N
118	20240311	120140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1600	-3	5	-0.19	70808875	44279	63.69	1603	1603	1597	2080	1123	1603	1599.15	0.29	-994	1614	1608	1604	1598	1594	1608	1598	187	477	500	1150	1	1	35392350	566	13.01	0.82	12	0.13	123.00	1949.00	2690	20230427	-40.52	1597	20240311	0.19	1968	-18.70	20240118	1597	0.19	20240311	2690	-40.52	20230427	1597	0.19	20240311	4.79	N	003310	500	186 억	102584	N	N	N	N
119	20240311	110139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1601	-2	5	-0.12	34950836	21845	31.42	1603	1603	1597	2080	1123	1603	1599.95	0.29	-994	1614	1608	1604	1598	1594	1608	1598	187	477	500	1150	1	1	35392350	567	13.02	0.82	12	0.06	123.00	1949.00	2690	20230427	-40.48	1597	20240311	0.25	1968	-18.65	20240118	1597	0.25	20240311	2690	-40.48	20230427	1597	0.25	20240311	4.79	N	003310	500	186 억	102584	N	N	N	N
120	20240311	100138	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1599	-4	5	-0.25	20310373	12694	18.26	1603	1603	1597	2080	1123	1603	1600.00	0.29	-994	1614	1608	1604	1598	1594	1608	1598	187	477	500	1150	1	1	35392350	566	13.00	0.82	12	0.04	123.00	1949.00	2690	20230427	-40.56	1597	20240311	0.13	1968	-18.75	20240118	1597	0.13	20240311	2690	-40.56	20230427	1597	0.13	20240311	4.79	N	003310	500	186 억	102584	N	N	N	N
121	20240311	090139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1601	-2	5	-0.12	766050	478	0.69	1603	1603	1601	2080	1123	1603	1602.62	0.29	-47	1614	1608	1604	1598	1594	1608	1598	187	477	500	1150	1	1	35392350	567	13.02	0.82	12	0.00	123.00	1949.00	2690	20230427	-40.48	1599	20240307	0.13	1968	-18.65	20240118	1599	0.13	20240307	2690	-40.48	20230427	1599	0.13	20240307	4.79	N	003310	500	186 억	102584	N	N	N	N
122	20240308	160138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	0	3	0.00	107740234	67189	42.81	1603	1610	1600	2080	1123	1603	1603.54	0.29	-1042	1619	1611	1605	1597	1591	1608	1594	187	477	500	1150	1	1	35392350	567	13.03	0.82	12	0.19	123.00	1949.00	2690	20230427	-40.41	1599	20240307	0.25	1968	-18.55	20240118	1599	0.25	20240307	2690	-40.41	20230427	1599	0.25	20240307	4.82	N	003310	500	186 억	103626	N	N	N	N
123	20240308	150139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	0	3	0.00	88967454	55472	35.35	1603	1610	1600	2080	1123	1603	1603.83	0.29	-1052	1619	1611	1605	1597	1591	1608	1594	187	477	500	1150	1	1	35392350	567	13.03	0.82	12	0.16	123.00	1949.00	2690	20230427	-40.41	1599	20240307	0.25	1968	-18.55	20240118	1599	0.25	20240307	2690	-40.41	20230427	1599	0.25	20240307	4.82	N	003310	500	186 억	103626	N	N	N	N
124	20240308	140138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	-3	5	-0.19	84247712	52525	33.47	1603	1610	1600	2080	1123	1603	1603.95	0.29	-1052	1619	1611	1605	1597	1591	1608	1594	187	477	500	1150	1	1	35392350	566	13.01	0.82	12	0.15	123.00	1949.00	2690	20230427	-40.52	1599	20240307	0.06	1968	-18.70	20240118	1599	0.06	20240307	2690	-40.52	20230427	1599	0.06	20240307	4.82	N	003310	500	186 억	103626	N	N	N	N
125	20240308	130138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1604	1	2	0.06	66838429	41650	26.54	1603	1610	1600	2080	1123	1603	1604.76	0.29	-57	1619	1611	1605	1597	1591	1608	1594	187	477	500	1150	1	1	35392350	568	13.04	0.82	12	0.12	123.00	1949.00	2690	20230427	-40.37	1599	20240307	0.31	1968	-18.50	20240118	1599	0.31	20240307	2690	-40.37	20230427	1599	0.31	20240307	4.82	N	003310	500	186 억	103626	N	N	N	N
126	20240308	120139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1605	2	2	0.12	46573143	29003	18.48	1603	1610	1602	2080	1123	1603	1605.80	0.29	1465	1619	1611	1605	1597	1591	1608	1594	187	477	500	1150	1	1	35392350	568	13.05	0.82	12	0.08	123.00	1949.00	2690	20230427	-40.33	1599	20240307	0.38	1968	-18.45	20240118	1599	0.38	20240307	2690	-40.33	20230427	1599	0.38	20240307	4.82	N	003310	500	186 억	103626	N	N	N	N
127	20240308	110138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1606	3	2	0.19	38101393	23730	15.12	1603	1608	1602	2080	1123	1603	1605.62	0.29	1465	1619	1611	1605	1597	1591	1608	1594	187	477	500	1150	1	1	35392350	568	13.06	0.82	12	0.07	123.00	1949.00	2690	20230427	-40.30	1599	20240307	0.44	1968	-18.39	20240118	1599	0.44	20240307	2690	-40.30	20230427	1599	0.44	20240307	4.82	N	003310	500	186 억	103626	N	N	N	N
128	20240308	100138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1606	3	2	0.19	24080497	15003	9.56	1603	1606	1602	2080	1123	1603	1605.05	0.29	1465	1619	1611	1605	1597	1591	1608	1594	187	477	500	1150	1	1	35392350	568	13.06	0.82	12	0.04	123.00	1949.00	2690	20230427	-40.30	1599	20240307	0.44	1968	-18.39	20240118	1599	0.44	20240307	2690	-40.30	20230427	1599	0.44	20240307	4.82	N	003310	500	186 억	103626	N	N	N	N
129	20240308	090139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	0	3	0.00	193963	121	0.08	1603	1603	1603	2080	1123	1603	1603.00	0.29	-18	1619	1611	1605	1597	1591	1608	1594	187	477	500	1150	1	1	35392350	567	13.03	0.82	12	0.00	123.00	1949.00	2690	20230427	-40.41	1599	20240307	0.25	1968	-18.55	20240118	1599	0.25	20240307	2690	-40.41	20230427	1599	0.25	20240307	4.82	N	003310	500	186 억	103626	N	N	N	N
130	20240307	160138	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1603	-10	5	-0.62	251026791	156635	156.32	1610	1613	1599	2095	1130	1613	1602.62	0.35	-19300	1634	1623	1614	1603	1594	1619	1599	187	482	500	1160	1	1	35392350	567	13.03	0.82	12	0.44	123.00	1949.00	2690	20230427	-40.41	1599	20240307	0.25	1968	-18.55	20240118	1599	0.25	20240307	2690	-40.41	20230427	1599	0.25	20240307	4.95	N	003310	500	186 억	122436	N	N	N	N
131	20240307	150136	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1601	-12	5	-0.74	245024158	152888	152.58	1610	1613	1599	2095	1130	1613	1602.64	0.35	-19182	1634	1623	1614	1603	1594	1619	1599	187	482	500	1160	1	1	35392350	567	13.02	0.82	12	0.43	123.00	1949.00	2690	20230427	-40.48	1599	20240307	0.13	1968	-18.65	20240118	1599	0.13	20240307	2690	-40.48	20230427	1599	0.13	20240307	4.95	N	003310	500	186 억	122436	N	N	N	N
132	20240307	140137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1604	-9	5	-0.56	215978641	134757	134.49	1610	1613	1599	2095	1130	1613	1602.73	0.35	-15310	1634	1623	1614	1603	1594	1619	1599	187	482	500	1160	1	1	35392350	568	13.04	0.82	12	0.38	123.00	1949.00	2690	20230427	-40.37	1599	20240307	0.31	1968	-18.50	20240118	1599	0.31	20240307	2690	-40.37	20230427	1599	0.31	20240307	4.95	N	003310	500	186 억	122436	N	N	N	N
133	20240307	130136	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1603	-10	5	-0.62	193890130	120961	120.72	1610	1613	1599	2095	1130	1613	1602.91	0.35	-9046	1634	1623	1614	1603	1594	1619	1599	187	482	500	1160	1	1	35392350	567	13.03	0.82	12	0.34	123.00	1949.00	2690	20230427	-40.41	1599	20240307	0.25	1968	-18.55	20240118	1599	0.25	20240307	2690	-40.41	20230427	1599	0.25	20240307	4.95	N	003310	500	186 억	122436	N	N	N	N
134	20240307	120137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1601	-12	5	-0.74	169741959	105886	105.67	1610	1613	1599	2095	1130	1613	1603.06	0.35	-4650	1634	1623	1614	1603	1594	1619	1599	187	482	500	1160	1	1	35392350	567	13.02	0.82	12	0.30	123.00	1949.00	2690	20230427	-40.48	1599	20240307	0.13	1968	-18.65	20240118	1599	0.13	20240307	2690	-40.48	20230427	1599	0.13	20240307	4.95	N	003310	500	186 억	122436	N	N	N	N
135	20240307	110139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1605	-8	5	-0.50	125364552	78181	78.02	1610	1613	1599	2095	1130	1613	1603.52	0.35	-4650	1634	1623	1614	1603	1594	1619	1599	187	482	500	1160	1	1	35392350	568	13.05	0.82	12	0.22	123.00	1949.00	2690	20230427	-40.33	1599	20240307	0.38	1968	-18.45	20240118	1599	0.38	20240307	2690	-40.33	20230427	1599	0.38	20240307	4.95	N	003310	500	186 억	122436	N	N	N	N
136	20240307	100139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1602	-11	5	-0.68	94473024	58916	58.80	1610	1613	1599	2095	1130	1613	1603.52	0.35	-3998	1634	1623	1614	1603	1594	1619	1599	187	482	500	1160	1	1	35392350	567	13.02	0.82	12	0.17	123.00	1949.00	2690	20230427	-40.45	1599	20240307	0.19	1968	-18.60	20240118	1599	0.19	20240307	2690	-40.45	20230427	1599	0.19	20240307	4.95	N	003310	500	186 억	122436	N	N	N	N
137	20240307	090137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1610	-3	5	-0.19	180320	112	0.11	1610	1610	1610	2095	1130	1613	1610.00	0.35	0	1634	1623	1614	1603	1594	1619	1599	187	482	500	1160	1	1	35392350	570	13.09	0.83	12	0.00	123.00	1949.00	2690	20230427	-40.15	1601	20231006	0.56	1968	-18.19	20240118	1605	0.31	20240306	2690	-40.15	20230427	1601	0.56	20231006	4.95	N	003310	500	186 억	122436	N	N	N	N
138	20240306	160137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1613	-7	5	-0.43	158598296	98287	80.18	1623	1625	1605	2105	1134	1620	1613.63	0.36	-4183	1649	1634	1626	1611	1603	1630	1607	187	485	500	1160	1	1	35392350	571	13.11	0.83	12	0.28	123.00	1949.00	2690	20230427	-40.04	1601	20231006	0.75	1968	-18.04	20240118	1605	0.50	20240306	2690	-40.04	20230427	1601	0.75	20231006	5.06	N	003310	500	186 억	126629	N	N	N	N
139	20240306	150137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1611	-9	5	-0.56	154229179	95578	77.97	1623	1625	1605	2105	1134	1620	1613.65	0.36	-4187	1649	1634	1626	1611	1603	1630	1607	187	485	500	1160	1	1	35392350	570	13.10	0.83	12	0.27	123.00	1949.00	2690	20230427	-40.11	1601	20231006	0.62	1968	-18.14	20240118	1605	0.37	20240306	2690	-40.11	20230427	1601	0.62	20231006	5.06	N	003310	500	186 억	126629	N	N	N	N
140	20240306	140137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1609	-11	5	-0.68	145425347	90114	73.51	1623	1625	1605	2105	1134	1620	1613.79	0.36	-4187	1649	1634	1626	1611	1603	1630	1607	187	485	500	1160	1	1	35392350	569	13.08	0.83	12	0.25	123.00	1949.00	2690	20230427	-40.19	1601	20231006	0.50	1968	-18.24	20240118	1605	0.25	20240306	2690	-40.19	20230427	1601	0.50	20231006	5.06	N	003310	500	186 억	126629	N	N	N	N
141	20240306	130137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1613	-7	5	-0.43	109678223	67920	55.41	1623	1625	1605	2105	1134	1620	1614.81	0.36	-3687	1649	1634	1626	1611	1603	1630	1607	187	485	500	1160	1	1	35392350	571	13.11	0.83	12	0.19	123.00	1949.00	2690	20230427	-40.04	1601	20231006	0.75	1968	-18.04	20240118	1605	0.50	20240306	2690	-40.04	20230427	1601	0.75	20231006	5.06	N	003310	500	186 억	126629	N	N	N	N
142	20240306	120137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	-6	5	-0.37	102232030	63302	51.64	1623	1625	1605	2105	1134	1620	1614.99	0.36	-2687	1649	1634	1626	1611	1603	1630	1607	187	485	500	1160	1	1	35392350	571	13.12	0.83	12	0.18	123.00	1949.00	2690	20230427	-40.00	1601	20231006	0.81	1968	-17.99	20240118	1605	0.56	20240306	2690	-40.00	20230427	1601	0.81	20231006	5.06	N	003310	500	186 억	126629	N	N	N	N
143	20240306	110138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	-6	5	-0.37	88340698	54692	44.61	1623	1625	1605	2105	1134	1620	1615.24	0.36	-2167	1649	1634	1626	1611	1603	1630	1607	187	485	500	1160	1	1	35392350	571	13.12	0.83	12	0.15	123.00	1949.00	2690	20230427	-40.00	1601	20231006	0.81	1968	-17.99	20240118	1605	0.56	20240306	2690	-40.00	20230427	1601	0.81	20231006	5.06	N	003310	500	186 억	126629	N	N	N	N
144	20240306	100137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1616	-4	5	-0.25	60007027	37119	30.28	1623	1625	1605	2105	1134	1620	1616.61	0.36	-1411	1649	1634	1626	1611	1603	1630	1607	187	485	500	1160	1	1	35392350	572	13.14	0.83	12	0.10	123.00	1949.00	2690	20230427	-39.93	1601	20231006	0.94	1968	-17.89	20240118	1605	0.69	20240306	2690	-39.93	20230427	1601	0.94	20231006	5.06	N	003310	500	186 억	126629	N	N	N	N
145	20240306	090137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1610	-10	5	-0.62	22692889	14010	11.43	1623	1623	1605	2105	1134	1620	1619.76	0.36	0	1649	1634	1626	1611	1603	1630	1607	187	485	500	1160	1	1	35392350	570	13.09	0.83	12	0.04	123.00	1949.00	2690	20230427	-40.15	1601	20231006	0.56	1968	-18.19	20240118	1605	0.31	20240306	2690	-40.15	20230427	1601	0.56	20231006	5.06	N	003310	500	186 억	126629	N	N	N	N
146	20240305	160137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1620	-18	5	-1.10	198026236	121503	77.92	1638	1641	1618	2125	1147	1638	1629.85	0.41	-18998	1663	1650	1640	1627	1617	1645	1622	187	487	500	1170	1	1	35392350	573	13.17	0.83	12	0.34	123.00	1949.00	2690	20230427	-39.78	1601	20231006	1.19	1968	-17.68	20240118	1618	0.12	20240305	2690	-39.78	20230427	1601	1.19	20231006	5.09	N	003310	500	186 억	145638	N	N	N	N
147	20240305	150137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	-19	5	-1.16	190359979	116771	74.88	1638	1641	1618	2125	1147	1638	1630.20	0.41	-18991	1663	1650	1640	1627	1617	1645	1622	187	487	500	1170	1	1	35392350	573	13.16	0.83	12	0.33	123.00	1949.00	2690	20230427	-39.81	1601	20231006	1.12	1968	-17.73	20240118	1618	0.06	20240305	2690	-39.81	20230427	1601	1.12	20231006	5.09	N	003310	500	186 억	145638	N	N	N	N
148	20240305	140137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1630	-8	5	-0.49	138605496	84871	54.42	1638	1641	1627	2125	1147	1638	1633.13	0.41	-18227	1663	1650	1640	1627	1617	1645	1622	187	487	500	1170	1	1	35392350	577	13.25	0.84	12	0.24	123.00	1949.00	2690	20230427	-39.41	1601	20231006	1.81	1968	-17.17	20240118	1627	0.18	20240305	2690	-39.41	20230427	1601	1.81	20231006	5.09	N	003310	500	186 억	145638	N	N	N	N
149	20240305	130137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1635	-3	5	-0.18	96396458	58980	37.82	1638	1641	1631	2125	1147	1638	1634.39	0.41	-6224	1663	1650	1640	1627	1617	1645	1622	187	487	500	1170	1	1	35392350	579	13.29	0.84	12	0.17	123.00	1949.00	2690	20230427	-39.22	1601	20231006	2.12	1968	-16.92	20240118	1630	0.31	20240304	2690	-39.22	20230427	1601	2.12	20231006	5.09	N	003310	500	186 억	145638	N	N	N	N
150	20240305	120136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1632	-6	5	-0.37	87567652	53570	34.35	1638	1641	1631	2125	1147	1638	1634.64	0.41	-6224	1663	1650	1640	1627	1617	1645	1622	187	487	500	1170	1	1	35392350	578	13.27	0.84	12	0.15	123.00	1949.00	2690	20230427	-39.33	1601	20231006	1.94	1968	-17.07	20240118	1630	0.12	20240304	2690	-39.33	20230427	1601	1.94	20231006	5.09	N	003310	500	186 억	145638	N	N	N	N
151	20240305	110136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1635	-3	5	-0.18	68358505	41802	26.81	1638	1641	1634	2125	1147	1638	1635.29	0.41	-3772	1663	1650	1640	1627	1617	1645	1622	187	487	500	1170	1	1	35392350	579	13.29	0.84	12	0.12	123.00	1949.00	2690	20230427	-39.22	1601	20231006	2.12	1968	-16.92	20240118	1630	0.31	20240304	2690	-39.22	20230427	1601	2.12	20231006	5.09	N	003310	500	186 억	145638	N	N	N	N
152	20240305	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1636	-2	5	-0.12	48752125	29810	19.12	1638	1641	1634	2125	1147	1638	1635.43	0.41	-1146	1663	1650	1640	1627	1617	1645	1622	187	487	500	1170	1	1	35392350	579	13.30	0.84	12	0.08	123.00	1949.00	2690	20230427	-39.18	1601	20231006	2.19	1968	-16.87	20240118	1630	0.37	20240304	2690	-39.18	20230427	1601	2.19	20231006	5.09	N	003310	500	186 억	145638	N	N	N	N
153	20240305	090137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1636	-2	5	-0.12	6588219	4023	2.58	1638	1638	1636	2125	1147	1638	1637.64	0.41	993	1663	1650	1640	1627	1617	1645	1622	187	487	500	1170	1	1	35392350	579	13.30	0.84	12	0.01	123.00	1949.00	2690	20230427	-39.18	1601	20231006	2.19	1968	-16.87	20240118	1630	0.37	20240304	2690	-39.18	20230427	1601	2.19	20231006	5.09	N	003310	500	186 억	145638	N	N	N	N
154	20240304	160137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1638	-11	5	-0.67	254306236	154742	222.30	1649	1653	1630	2140	1155	1649	1643.43	0.41	132	1675	1662	1655	1642	1635	1658	1638	187	491	500	1180	1	1	35392350	580	13.32	0.84	12	0.44	123.00	1949.00	2690	20230427	-39.11	1601	20231006	2.31	1968	-16.77	20240118	1630	0.49	20240304	2690	-39.11	20230427	1601	2.31	20231006	5.05	N	003310	500	186 억	145516	N	N	N	N
155	20240304	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1640	-9	5	-0.55	234879096	142870	205.25	1649	1653	1630	2140	1155	1649	1644.01	0.41	121	1675	1662	1655	1642	1635	1658	1638	187	491	500	1180	1	1	35392350	580	13.33	0.84	12	0.40	123.00	1949.00	2690	20230427	-39.03	1601	20231006	2.44	1968	-16.67	20240118	1630	0.61	20240304	2690	-39.03	20230427	1601	2.44	20231006	5.05	N	003310	500	186 억	145516	N	N	N	N
156	20240304	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1645	-4	5	-0.24	201738195	122691	176.26	1649	1653	1630	2140	1155	1649	1644.28	0.41	940	1675	1662	1655	1642	1635	1658	1638	187	491	500	1180	1	1	35392350	582	13.37	0.84	12	0.35	123.00	1949.00	2690	20230427	-38.85	1601	20231006	2.75	1968	-16.41	20240118	1630	0.92	20240304	2690	-38.85	20230427	1601	2.75	20231006	5.05	N	003310	500	186 억	145516	N	N	N	N
157	20240304	130135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1644	-5	5	-0.30	183902649	111829	160.66	1649	1653	1630	2140	1155	1649	1644.50	0.41	1060	1675	1662	1655	1642	1635	1658	1638	187	491	500	1180	1	1	35392350	582	13.37	0.84	12	0.32	123.00	1949.00	2690	20230427	-38.88	1601	20231006	2.69	1968	-16.46	20240118	1630	0.86	20240304	2690	-38.88	20230427	1601	2.69	20231006	5.05	N	003310	500	186 억	145516	N	N	N	N
158	20240304	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1646	-3	5	-0.18	156429896	95112	136.64	1649	1653	1630	2140	1155	1649	1644.69	0.41	1060	1675	1662	1655	1642	1635	1658	1638	187	491	500	1180	1	1	35392350	583	13.38	0.84	12	0.27	123.00	1949.00	2690	20230427	-38.81	1601	20231006	2.81	1968	-16.36	20240118	1630	0.98	20240304	2690	-38.81	20230427	1601	2.81	20231006	5.05	N	003310	500	186 억	145516	N	N	N	N
159	20240304	110135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1644	-5	5	-0.30	140591231	85492	122.82	1649	1653	1630	2140	1155	1649	1644.50	0.41	1067	1675	1662	1655	1642	1635	1658	1638	187	491	500	1180	1	1	35392350	582	13.37	0.84	12	0.24	123.00	1949.00	2690	20230427	-38.88	1601	20231006	2.69	1968	-16.46	20240118	1630	0.86	20240304	2690	-38.88	20230427	1601	2.69	20231006	5.05	N	003310	500	186 억	145516	N	N	N	N
160	20240304	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1645	-4	5	-0.24	81561151	49611	71.27	1649	1653	1630	2140	1155	1649	1644.01	0.41	1067	1675	1662	1655	1642	1635	1658	1638	187	491	500	1180	1	1	35392350	582	13.37	0.84	12	0.14	123.00	1949.00	2690	20230427	-38.85	1601	20231006	2.75	1968	-16.41	20240118	1630	0.92	20240304	2690	-38.85	20230427	1601	2.75	20231006	5.05	N	003310	500	186 억	145516	N	N	N	N
161	20240304	090136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1650	1	2	0.06	8226876	4989	7.17	1649	1650	1649	2140	1155	1649	1649.00	0.41	-240	1675	1662	1655	1642	1635	1658	1638	187	491	500	1180	1	1	35392350	584	13.41	0.85	12	0.01	123.00	1949.00	2690	20230427	-38.66	1601	20231006	3.06	1968	-16.16	20240118	1638	0.73	20240201	2690	-38.66	20230427	1601	3.06	20231006	5.05	N	003310	500	186 억	145516	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History