KissMeData/208140/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160929	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2960	5	2	0.17	520014735	175026	91.87	2960	3005	2935	3840	2070	2955	2971.16	4.20	-30516	3068	3011	2978	2921	2888	2995	2905	33	885	100	2120	5	1	32684246	967	2.96	0.79	12	0.54	999.00	3733.00	3135	20240325	-5.58	2105	20230726	40.62	3135	-5.58	20240325	2410	22.82	20240118	3135	-5.58	20240325	2105	40.62	20230726	4.06	N	208140	100	32 억	1373819	N	N	0	N	N
3	20240329	150930	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2940	-15	5	-0.51	464965350	156373	82.08	2960	3005	2940	3840	2070	2955	2973.44	4.20	-26779	3068	3011	2978	2921	2888	2995	2905	33	885	100	2120	5	1	32684246	961	2.94	0.79	12	0.48	999.00	3733.00	3135	20240325	-6.22	2105	20230726	39.67	3135	-6.22	20240325	2410	21.99	20240118	3135	-6.22	20240325	2105	39.67	20230726	4.06	N	208140	100	32 억	1373819	N	N	0	N	N
4	20240329	140926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2975	20	2	0.68	403840210	135651	71.20	2960	3005	2945	3840	2070	2955	2977.05	4.20	-18251	3068	3011	2978	2921	2888	2995	2905	33	885	100	2120	5	1	32684246	972	2.98	0.80	12	0.42	999.00	3733.00	3135	20240325	-5.10	2105	20230726	41.33	3135	-5.10	20240325	2410	23.44	20240118	3135	-5.10	20240325	2105	41.33	20230726	4.06	N	208140	100	32 억	1373819	N	N	0	N	N
5	20240329	130912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2975	20	2	0.68	372701760	125161	65.69	2960	3005	2945	3840	2070	2955	2977.78	4.20	-15583	3068	3011	2978	2921	2888	2995	2905	33	885	100	2120	5	1	32684246	972	2.98	0.80	12	0.38	999.00	3733.00	3135	20240325	-5.10	2105	20230726	41.33	3135	-5.10	20240325	2410	23.44	20240118	3135	-5.10	20240325	2105	41.33	20230726	4.06	N	208140	100	32 억	1373819	N	N	0	N	N
6	20240329	120922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2965	10	2	0.34	339967315	114115	59.90	2960	3005	2945	3840	2070	2955	2979.16	4.20	-17468	3068	3011	2978	2921	2888	2995	2905	33	885	100	2120	5	1	32684246	969	2.97	0.79	12	0.35	999.00	3733.00	3135	20240325	-5.42	2105	20230726	40.86	3135	-5.42	20240325	2410	23.03	20240118	3135	-5.42	20240325	2105	40.86	20230726	4.06	N	208140	100	32 억	1373819	N	N	0	N	N
7	20240329	110911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2985	30	2	1.02	289689010	97223	51.03	2960	3005	2945	3840	2070	2955	2979.63	4.20	-16940	3068	3011	2978	2921	2888	2995	2905	33	885	100	2120	5	1	32684246	976	2.99	0.80	12	0.30	999.00	3733.00	3135	20240325	-4.78	2105	20230726	41.81	3135	-4.78	20240325	2410	23.86	20240118	3135	-4.78	20240325	2105	41.81	20230726	4.06	N	208140	100	32 억	1373819	N	N	0	N	N
8	20240329	100912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3005	50	2	1.69	162843065	54764	28.74	2960	3005	2945	3840	2070	2955	2973.54	4.20	-8828	3068	3011	2978	2921	2888	2995	2905	33	885	100	2120	5	1	32684246	982	3.01	0.80	12	0.17	999.00	3733.00	3135	20240325	-4.15	2105	20230726	42.76	3135	-4.15	20240325	2410	24.69	20240118	3135	-4.15	20240325	2105	42.76	20230726	4.06	N	208140	100	32 억	1373819	N	N	0	N	N
9	20240329	090911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2960	5	2	0.17	9992685	3372	1.77	2960	2975	2950	3840	2070	2955	2963.43	4.20	-2429	3068	3011	2978	2921	2888	2995	2905	33	885	100	2120	5	1	32684246	967	2.96	0.79	12	0.01	999.00	3733.00	3135	20240325	-5.58	2105	20230726	40.62	3135	-5.58	20240325	2410	22.82	20240118	3135	-5.58	20240325	2105	40.62	20230726	4.06	N	208140	100	32 억	1373819	N	N	0	N	N
10	20240328	160918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2955	-70	5	-2.31	563223960	188079	77.26	3030	3035	2945	3930	2120	3025	2994.62	4.36	-50233	3125	3075	3015	2965	2905	3100	2990	33	905	100	2170	5	1	32684246	966	2.96	0.79	12	0.58	999.00	3733.00	3135	20240325	-5.74	2105	20230726	40.38	3135	-5.74	20240325	2410	22.61	20240118	3135	-5.74	20240325	2105	40.38	20230726	4.09	N	208140	100	32 억	1424053	N	N	0	N	N
11	20240328	150917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2975	-50	5	-1.65	506998230	169049	69.44	3030	3035	2960	3930	2120	3025	2999.12	4.36	-51041	3125	3075	3015	2965	2905	3100	2990	33	905	100	2170	5	1	32684246	972	2.98	0.80	12	0.52	999.00	3733.00	3135	20240325	-5.10	2105	20230726	41.33	3135	-5.10	20240325	2410	23.44	20240118	3135	-5.10	20240325	2105	41.33	20230726	4.09	N	208140	100	32 억	1424053	N	N	0	N	N
12	20240328	140906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2995	-30	5	-0.99	430767185	143408	58.91	3030	3035	2975	3930	2120	3025	3003.79	4.36	-34745	3125	3075	3015	2965	2905	3100	2990	33	905	100	2170	5	1	32684246	979	3.00	0.80	12	0.44	999.00	3733.00	3135	20240325	-4.47	2105	20230726	42.28	3135	-4.47	20240325	2410	24.27	20240118	3135	-4.47	20240325	2105	42.28	20230726	4.09	N	208140	100	32 억	1424053	N	N	0	N	N
13	20240328	130906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2995	-30	5	-0.99	313703640	104315	42.85	3030	3035	2985	3930	2120	3025	3007.27	4.36	-11578	3125	3075	3015	2965	2905	3100	2990	33	905	100	2170	5	1	32684246	979	3.00	0.80	12	0.32	999.00	3733.00	3135	20240325	-4.47	2105	20230726	42.28	3135	-4.47	20240325	2410	24.27	20240118	3135	-4.47	20240325	2105	42.28	20230726	4.09	N	208140	100	32 억	1424053	N	N	0	N	N
14	20240328	120911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2990	-35	5	-1.16	218524005	72622	29.83	3030	3035	2985	3930	2120	3025	3009.06	4.36	-2198	3125	3075	3015	2965	2905	3100	2990	33	905	100	2170	5	1	32684246	977	2.99	0.80	12	0.22	999.00	3733.00	3135	20240325	-4.63	2105	20230726	42.04	3135	-4.63	20240325	2410	24.07	20240118	3135	-4.63	20240325	2105	42.04	20230726	4.09	N	208140	100	32 억	1424053	N	N	0	N	N
15	20240328	110914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3025	0	3	0.00	163281615	54191	22.26	3030	3035	2995	3930	2120	3025	3013.08	4.36	5598	3125	3075	3015	2965	2905	3100	2990	33	905	100	2170	5	1	32684246	989	3.03	0.81	12	0.17	999.00	3733.00	3135	20240325	-3.51	2105	20230726	43.71	3135	-3.51	20240325	2410	25.52	20240118	3135	-3.51	20240325	2105	43.71	20230726	4.09	N	208140	100	32 억	1424053	N	N	0	N	N
16	20240328	100927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3030	5	2	0.17	145753545	48393	19.88	3030	3035	2995	3930	2120	3025	3011.87	4.36	7176	3125	3075	3015	2965	2905	3100	2990	33	905	100	2170	5	1	32684246	990	3.03	0.81	12	0.15	999.00	3733.00	3135	20240325	-3.35	2105	20230726	43.94	3135	-3.35	20240325	2410	25.73	20240118	3135	-3.35	20240325	2105	43.94	20230726	4.09	N	208140	100	32 억	1424053	N	N	0	N	N
17	20240328	090926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3015	-10	5	-0.33	21817880	7216	2.96	3030	3035	3015	3930	2120	3025	3023.54	4.36	666	3125	3075	3015	2965	2905	3100	2990	33	905	100	2170	5	1	32684246	985	3.02	0.81	12	0.02	999.00	3733.00	3135	20240325	-3.83	2105	20230726	43.23	3135	-3.83	20240325	2410	25.10	20240118	3135	-3.83	20240325	2105	43.23	20230726	4.09	N	208140	100	32 억	1424053	N	N	0	N	N
18	20240327	160921	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3025	-10	5	-0.33	730815910	243321	130.30	3020	3065	2955	3945	2125	3035	3003.51	4.31	15890	3128	3081	3043	2996	2958	3062	2977	33	910	100	2180	5	1	32684246	989	3.03	0.81	12	0.74	999.00	3733.00	3135	20240325	-3.51	2105	20230726	43.71	3135	-3.51	20240325	2410	25.52	20240118	3135	-3.51	20240325	2105	43.71	20230726	4.18	N	208140	100	32 억	1408108	N	N	0	N	N
19	20240327	150923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3015	-20	5	-0.66	702654140	233993	125.31	3020	3065	2955	3945	2125	3035	3002.89	4.31	20165	3128	3081	3043	2996	2958	3062	2977	33	910	100	2180	5	1	32684246	985	3.02	0.81	12	0.72	999.00	3733.00	3135	20240325	-3.83	2105	20230726	43.23	3135	-3.83	20240325	2410	25.10	20240118	3135	-3.83	20240325	2105	43.23	20230726	4.18	N	208140	100	32 억	1408108	N	N	0	N	N
20	20240327	140923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3015	-20	5	-0.66	663045755	220805	118.24	3020	3065	2955	3945	2125	3035	3002.86	4.31	17970	3128	3081	3043	2996	2958	3062	2977	33	910	100	2180	5	1	32684246	985	3.02	0.81	12	0.68	999.00	3733.00	3135	20240325	-3.83	2105	20230726	43.23	3135	-3.83	20240325	2410	25.10	20240118	3135	-3.83	20240325	2105	43.23	20230726	4.18	N	208140	100	32 억	1408108	N	N	0	N	N
21	20240327	130921	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3040	5	2	0.16	635374435	211633	113.33	3020	3065	2955	3945	2125	3035	3002.25	4.31	24989	3128	3081	3043	2996	2958	3062	2977	33	910	100	2180	5	1	32684246	994	3.04	0.81	12	0.65	999.00	3733.00	3135	20240325	-3.03	2105	20230726	44.42	3135	-3.03	20240325	2410	26.14	20240118	3135	-3.03	20240325	2105	44.42	20230726	4.18	N	208140	100	32 억	1408108	N	N	0	N	N
22	20240327	120921	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3040	5	2	0.16	602268860	200717	107.49	3020	3065	2955	3945	2125	3035	3000.59	4.31	27423	3128	3081	3043	2996	2958	3062	2977	33	910	100	2180	5	1	32684246	994	3.04	0.81	12	0.61	999.00	3733.00	3135	20240325	-3.03	2105	20230726	44.42	3135	-3.03	20240325	2410	26.14	20240118	3135	-3.03	20240325	2105	44.42	20230726	4.18	N	208140	100	32 억	1408108	N	N	0	N	N
23	20240327	110920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3060	25	2	0.82	570600650	190314	101.92	3020	3060	2955	3945	2125	3035	2998.21	4.31	30885	3128	3081	3043	2996	2958	3062	2977	33	910	100	2180	5	1	32684246	1000	3.06	0.82	12	0.58	999.00	3733.00	3135	20240325	-2.39	2105	20230726	45.37	3135	-2.39	20240325	2410	26.97	20240118	3135	-2.39	20240325	2105	45.37	20230726	4.18	N	208140	100	32 억	1408108	N	N	0	N	N
24	20240327	100916	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2985	-50	5	-1.65	381961875	127875	68.48	3020	3035	2955	3945	2125	3035	2986.99	4.31	26691	3128	3081	3043	2996	2958	3062	2977	33	910	100	2180	5	1	32684246	976	2.99	0.80	12	0.39	999.00	3733.00	3135	20240325	-4.78	2105	20230726	41.81	3135	-4.78	20240325	2410	23.86	20240118	3135	-4.78	20240325	2105	41.81	20230726	4.18	N	208140	100	32 억	1408108	N	N	0	N	N
25	20240327	090922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3005	-30	5	-0.99	69924745	23235	12.44	3020	3035	2985	3945	2125	3035	3009.46	4.31	10037	3128	3081	3043	2996	2958	3062	2977	33	910	100	2180	5	1	32684246	982	3.01	0.80	12	0.07	999.00	3733.00	3135	20240325	-4.15	2105	20230726	42.76	3135	-4.15	20240325	2410	24.69	20240118	3135	-4.15	20240325	2105	42.76	20230726	4.18	N	208140	100	32 억	1408108	N	N	0	N	N
26	20240326	160815	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3035	-30	5	-0.98	566731305	186462	20.87	3050	3090	3005	3980	2150	3065	3039.37	4.33	-8327	3295	3180	3020	2905	2745	3237	2962	33	915	100	2200	5	1	32684246	992	3.04	0.81	12	0.57	999.00	3733.00	3135	20240325	-3.19	2105	20230726	44.18	3135	-3.19	20240325	2410	25.93	20240118	3135	-3.19	20240325	2105	44.18	20230726	4.16	N	208140	100	32 억	1415775	N	N	9277	N	N
27	20240326	150909	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3040	-25	5	-0.82	529268985	174118	19.49	3050	3090	3005	3980	2150	3065	3039.69	4.33	-6656	3295	3180	3020	2905	2745	3237	2962	33	915	100	2200	5	1	32684246	994	3.04	0.81	12	0.53	999.00	3733.00	3135	20240325	-3.03	2105	20230726	44.42	3135	-3.03	20240325	2410	26.14	20240118	3135	-3.03	20240325	2105	44.42	20230726	4.16	N	208140	100	32 억	1415775	N	N	9277	N	N
28	20240326	140908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3040	-25	5	-0.82	453452980	149101	16.69	3050	3090	3005	3980	2150	3065	3041.22	4.33	-10300	3295	3180	3020	2905	2745	3237	2962	33	915	100	2200	5	1	32684246	994	3.04	0.81	12	0.46	999.00	3733.00	3135	20240325	-3.03	2105	20230726	44.42	3135	-3.03	20240325	2410	26.14	20240118	3135	-3.03	20240325	2105	44.42	20230726	4.16	N	208140	100	32 억	1415775	N	N	9277	N	N
29	20240326	130902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3040	-25	5	-0.82	410443675	134936	15.11	3050	3090	3005	3980	2150	3065	3041.73	4.33	-15228	3295	3180	3020	2905	2745	3237	2962	33	915	100	2200	5	1	32684246	994	3.04	0.81	12	0.41	999.00	3733.00	3135	20240325	-3.03	2105	20230726	44.42	3135	-3.03	20240325	2410	26.14	20240118	3135	-3.03	20240325	2105	44.42	20230726	4.16	N	208140	100	32 억	1415775	N	N	9277	N	N
30	20240326	120904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3035	-30	5	-0.98	383203755	125965	14.10	3050	3090	3005	3980	2150	3065	3042.11	4.33	-14419	3295	3180	3020	2905	2745	3237	2962	33	915	100	2200	5	1	32684246	992	3.04	0.81	12	0.39	999.00	3733.00	3135	20240325	-3.19	2105	20230726	44.18	3135	-3.19	20240325	2410	25.93	20240118	3135	-3.19	20240325	2105	44.18	20230726	4.16	N	208140	100	32 억	1415775	N	N	9277	N	N
31	20240326	110900	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3045	-20	5	-0.65	313413970	103018	11.53	3050	3090	3005	3980	2150	3065	3042.28	4.33	-18126	3295	3180	3020	2905	2745	3237	2962	33	915	100	2200	5	1	32684246	995	3.05	0.82	12	0.32	999.00	3733.00	3135	20240325	-2.87	2105	20230726	44.66	3135	-2.87	20240325	2410	26.35	20240118	3135	-2.87	20240325	2105	44.66	20230726	4.16	N	208140	100	32 억	1415775	N	N	9277	N	N
32	20240326	100910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3055	-10	5	-0.33	277950245	91353	10.23	3050	3090	3005	3980	2150	3065	3042.55	4.33	-17673	3295	3180	3020	2905	2745	3237	2962	33	915	100	2200	5	1	32684246	999	3.06	0.82	12	0.28	999.00	3733.00	3135	20240325	-2.55	2105	20230726	45.13	3135	-2.55	20240325	2410	26.76	20240118	3135	-2.55	20240325	2105	45.13	20230726	4.16	N	208140	100	32 억	1415775	N	N	9277	N	N
33	20240326	090910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3065	0	3	0.00	110981685	36580	4.09	3050	3065	3005	3980	2150	3065	3033.79	4.33	-1496	3295	3180	3020	2905	2745	3237	2962	33	915	100	2200	5	1	32684246	1002	3.07	0.82	12	0.11	999.00	3733.00	3135	20240325	-2.23	2105	20230726	45.61	3135	-2.23	20240325	2410	27.18	20240118	3135	-2.23	20240325	2105	45.61	20230726	4.16	N	208140	100	32 억	1415775	N	N	9277	N	N
34	20240325	160940	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3065	200	2	6.98	2681319350	883873	521.84	2870	3135	2860	3720	2010	2865	3033.47	4.04	176205	2925	2895	2870	2840	2815	2882	2827	33	855	100	2060	5	1	32684246	1002	3.07	0.82	12	2.70	999.00	3733.00	3135	20240325	-2.23	2105	20230726	45.61	3135	-2.23	20240325	2410	27.18	20240118	3135	-2.23	20240325	2105	45.61	20230726	4.23	N	208140	100	32 억	1320018	N	N	9277	N	N
35	20240325	150942	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	3065	200	2	6.98	2454550140	809638	478.02	2870	3135	2860	3720	2010	2865	3031.66	4.04	145160	2925	2895	2870	2840	2815	2882	2827	33	855	100	2060	5	1	32684246	1002	3.07	0.82	12	2.48	999.00	3733.00	3135	20240325	-2.23	2105	20230726	45.61	3135	-2.23	20240325	2410	27.18	20240118	3135	-2.23	20240325	2105	45.61	20230726	4.23	N	208140	100	32 억	1320018	N	N	0	N	N
36	20240325	140940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3090	225	2	7.85	1573414825	524540	309.69	2870	3100	2860	3720	2010	2865	2999.61	4.04	117090	2925	2895	2870	2840	2815	2882	2827	33	855	100	2060	5	1	32684246	1010	3.09	0.83	12	1.60	999.00	3733.00	3125	20240215	-1.12	2105	20230726	46.79	3125	-1.12	20240215	2410	28.22	20240118	3125	-1.12	20240215	2105	46.79	20230726	4.23	N	208140	100	32 억	1320018	N	N	0	N	N
37	20240325	130940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2980	115	2	4.01	651818810	221424	130.73	2870	2990	2860	3720	2010	2865	2943.76	4.04	39756	2925	2895	2870	2840	2815	2882	2827	33	855	100	2060	5	1	32684246	974	2.98	0.80	12	0.68	999.00	3733.00	3125	20240215	-4.64	2105	20230726	41.57	3125	-4.64	20240215	2410	23.65	20240118	3125	-4.64	20240215	2105	41.57	20230726	4.23	N	208140	100	32 억	1320018	N	N	0	N	N
38	20240325	120943	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2940	75	2	2.62	487428595	166017	98.02	2870	2975	2860	3720	2010	2865	2936.02	4.04	19088	2925	2895	2870	2840	2815	2882	2827	33	855	100	2060	5	1	32684246	961	2.94	0.79	12	0.51	999.00	3733.00	3125	20240215	-5.92	2105	20230726	39.67	3125	-5.92	20240215	2410	21.99	20240118	3125	-5.92	20240215	2105	39.67	20230726	4.23	N	208140	100	32 억	1320018	N	N	0	N	N
39	20240325	110941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2960	95	2	3.32	371648295	126752	74.84	2870	2975	2860	3720	2010	2865	2932.09	4.04	19439	2925	2895	2870	2840	2815	2882	2827	33	855	100	2060	5	1	32684246	967	2.96	0.79	12	0.39	999.00	3733.00	3125	20240215	-5.28	2105	20230726	40.62	3125	-5.28	20240215	2410	22.82	20240118	3125	-5.28	20240215	2105	40.62	20230726	4.23	N	208140	100	32 억	1320018	N	N	0	N	N
40	20240325	100941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2890	25	2	0.87	67395505	23412	13.82	2870	2900	2860	3720	2010	2865	2878.67	4.04	-3717	2925	2895	2870	2840	2815	2882	2827	33	855	100	2060	5	1	32684246	945	2.89	0.77	12	0.07	999.00	3733.00	3125	20240215	-7.52	2105	20230726	37.29	3125	-7.52	20240215	2410	19.92	20240118	3125	-7.52	20240215	2105	37.29	20230726	4.23	N	208140	100	32 억	1320018	N	N	0	N	N
41	20240325	090944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2860	-5	5	-0.17	13996415	4884	2.88	2870	2880	2860	3720	2010	2865	2865.77	4.04	-3668	2925	2895	2870	2840	2815	2882	2827	33	855	100	2060	5	1	32684246	935	2.86	0.77	12	0.01	999.00	3733.00	3125	20240215	-8.48	2105	20230726	35.87	3125	-8.48	20240215	2410	18.67	20240118	3125	-8.48	20240215	2105	35.87	20230726	4.23	N	208140	100	32 억	1320018	N	N	0	N	N
42	20240322	160944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2865	-5	5	-0.17	483544230	168255	64.85	2870	2900	2845	3730	2010	2870	2873.89	4.17	-43514	2943	2906	2838	2801	2733	2925	2820	33	860	100	2060	5	1	32684246	936	2.87	0.77	12	0.51	999.00	3733.00	3125	20240215	-8.32	2105	20230726	36.10	3125	-8.32	20240215	2410	18.88	20240118	3125	-8.32	20240215	2105	36.10	20230726	4.23	N	208140	100	32 억	1363524	N	N	0	N	N
43	20240322	150944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2870	0	3	0.00	473998215	164919	63.56	2870	2900	2845	3730	2010	2870	2874.13	4.17	-42459	2943	2906	2838	2801	2733	2925	2820	33	860	100	2060	5	1	32684246	938	2.87	0.77	12	0.50	999.00	3733.00	3125	20240215	-8.16	2105	20230726	36.34	3125	-8.16	20240215	2410	19.09	20240118	3125	-8.16	20240215	2105	36.34	20230726	4.23	N	208140	100	32 억	1363524	N	N	0	N	N
44	20240322	140933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2870	0	3	0.00	290190575	100865	38.88	2870	2900	2845	3730	2010	2870	2877.03	4.17	-17890	2943	2906	2838	2801	2733	2925	2820	33	860	100	2060	5	1	32684246	938	2.87	0.77	12	0.31	999.00	3733.00	3125	20240215	-8.16	2105	20230726	36.34	3125	-8.16	20240215	2410	19.09	20240118	3125	-8.16	20240215	2105	36.34	20230726	4.23	N	208140	100	32 억	1363524	N	N	0	N	N
45	20240322	130938	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2890	20	2	0.70	220974150	76805	29.60	2870	2900	2845	3730	2010	2870	2877.10	4.17	-10908	2943	2906	2838	2801	2733	2925	2820	33	860	100	2060	5	1	32684246	945	2.89	0.77	12	0.23	999.00	3733.00	3125	20240215	-7.52	2105	20230726	37.29	3125	-7.52	20240215	2410	19.92	20240118	3125	-7.52	20240215	2105	37.29	20230726	4.23	N	208140	100	32 억	1363524	N	N	0	N	N
46	20240322	120934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2890	20	2	0.70	160996570	56058	21.61	2870	2900	2845	3730	2010	2870	2871.97	4.17	-9086	2943	2906	2838	2801	2733	2925	2820	33	860	100	2060	5	1	32684246	945	2.89	0.77	12	0.17	999.00	3733.00	3125	20240215	-7.52	2105	20230726	37.29	3125	-7.52	20240215	2410	19.92	20240118	3125	-7.52	20240215	2105	37.29	20230726	4.23	N	208140	100	32 억	1363524	N	N	0	N	N
47	20240322	110943	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2880	10	2	0.35	143356180	49940	19.25	2870	2900	2845	3730	2010	2870	2870.57	4.17	-9068	2943	2906	2838	2801	2733	2925	2820	33	860	100	2060	5	1	32684246	941	2.88	0.77	12	0.15	999.00	3733.00	3125	20240215	-7.84	2105	20230726	36.82	3125	-7.84	20240215	2410	19.50	20240118	3125	-7.84	20240215	2105	36.82	20230726	4.23	N	208140	100	32 억	1363524	N	N	0	N	N
48	20240322	100934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2860	-10	5	-0.35	80654550	28176	10.86	2870	2885	2845	3730	2010	2870	2862.48	4.17	-3653	2943	2906	2838	2801	2733	2925	2820	33	860	100	2060	5	1	32684246	935	2.86	0.77	12	0.09	999.00	3733.00	3125	20240215	-8.48	2105	20230726	35.87	3125	-8.48	20240215	2410	18.67	20240118	3125	-8.48	20240215	2105	35.87	20230726	4.23	N	208140	100	32 억	1363524	N	N	0	N	N
49	20240322	090933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2880	10	2	0.35	23203975	8095	3.12	2870	2885	2845	3730	2010	2870	2866.38	4.17	-2027	2943	2906	2838	2801	2733	2925	2820	33	860	100	2060	5	1	32684246	941	2.88	0.77	12	0.02	999.00	3733.00	3125	20240215	-7.84	2105	20230726	36.82	3125	-7.84	20240215	2410	19.50	20240118	3125	-7.84	20240215	2105	36.82	20230726	4.23	N	208140	100	32 억	1363524	N	N	0	N	N
50	20240321	160940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2870	45	2	1.59	725853865	256438	145.00	2835	2875	2770	3670	1980	2825	2830.40	4.30	-8299	2875	2850	2800	2775	2725	2862	2787	33	845	100	2030	5	1	32684246	938	2.87	0.77	12	0.78	999.00	3733.00	3125	20240215	-8.16	2105	20230726	36.34	3125	-8.16	20240215	2410	19.09	20240118	3125	-8.16	20240215	2105	36.34	20230726	4.23	N	208140	100	32 억	1405904	N	N	0	N	N
51	20240321	150934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2860	35	2	1.24	679850030	240389	135.93	2835	2875	2770	3670	1980	2825	2828.12	4.30	-2983	2875	2850	2800	2775	2725	2862	2787	33	845	100	2030	5	1	32684246	935	2.86	0.77	12	0.74	999.00	3733.00	3125	20240215	-8.48	2105	20230726	35.87	3125	-8.48	20240215	2410	18.67	20240118	3125	-8.48	20240215	2105	35.87	20230726	4.23	N	208140	100	32 억	1405904	N	N	0	N	N
52	20240321	140934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2845	20	2	0.71	500887340	177823	100.55	2835	2855	2770	3670	1980	2825	2816.77	4.30	-16261	2875	2850	2800	2775	2725	2862	2787	33	845	100	2030	5	1	32684246	930	2.85	0.76	12	0.54	999.00	3733.00	3125	20240215	-8.96	2105	20230726	35.15	3125	-8.96	20240215	2410	18.05	20240118	3125	-8.96	20240215	2105	35.15	20230726	4.23	N	208140	100	32 억	1405904	N	N	0	N	N
53	20240321	130923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2810	-15	5	-0.53	332357280	118063	66.76	2835	2845	2770	3670	1980	2825	2815.08	4.30	-30625	2875	2850	2800	2775	2725	2862	2787	33	845	100	2030	5	1	32684246	918	2.81	0.75	12	0.36	999.00	3733.00	3125	20240215	-10.08	2105	20230726	33.49	3125	-10.08	20240215	2410	16.60	20240118	3125	-10.08	20240215	2105	33.49	20230726	4.23	N	208140	100	32 억	1405904	N	N	0	N	N
54	20240321	120937	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2800	-25	5	-0.88	311878685	110760	62.63	2835	2845	2770	3670	1980	2825	2815.81	4.30	-28559	2875	2850	2800	2775	2725	2862	2787	33	845	100	2030	5	1	32684246	915	2.80	0.75	12	0.34	999.00	3733.00	3125	20240215	-10.40	2105	20230726	33.02	3125	-10.40	20240215	2410	16.18	20240118	3125	-10.40	20240215	2105	33.02	20230726	4.23	N	208140	100	32 억	1405904	N	N	0	N	N
55	20240321	110934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2815	-10	5	-0.35	198461020	70224	39.71	2835	2845	2800	3670	1980	2825	2826.11	4.30	-24155	2875	2850	2800	2775	2725	2862	2787	33	845	100	2030	5	1	32684246	920	2.82	0.75	12	0.21	999.00	3733.00	3125	20240215	-9.92	2105	20230726	33.73	3125	-9.92	20240215	2410	16.80	20240118	3125	-9.92	20240215	2105	33.73	20230726	4.23	N	208140	100	32 억	1405904	N	N	0	N	N
56	20240321	100938	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2835	10	2	0.35	104150160	36767	20.79	2835	2845	2815	3670	1980	2825	2832.71	4.30	-24871	2875	2850	2800	2775	2725	2862	2787	33	845	100	2030	5	1	32684246	927	2.84	0.76	12	0.11	999.00	3733.00	3125	20240215	-9.28	2105	20230726	34.68	3125	-9.28	20240215	2410	17.63	20240118	3125	-9.28	20240215	2105	34.68	20230726	4.23	N	208140	100	32 억	1405904	N	N	0	N	N
57	20240321	090941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2830	5	2	0.18	57417730	20225	11.44	2835	2845	2825	3670	1980	2825	2838.95	4.30	-17878	2875	2850	2800	2775	2725	2862	2787	33	845	100	2030	5	1	32684246	925	2.83	0.76	12	0.06	999.00	3733.00	3125	20240215	-9.44	2105	20230726	34.44	3125	-9.44	20240215	2410	17.43	20240118	3125	-9.44	20240215	2105	34.44	20230726	4.23	N	208140	100	32 억	1405904	N	N	0	N	N
58	20240320	160927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2825	25	2	0.89	491625020	176566	107.19	2800	2825	2750	3640	1960	2800	2784.22	4.39	12620	2860	2830	2800	2770	2740	2815	2755	33	840	100	2010	5	1	32684246	923	6.01	0.99	12	0.54	470.00	2849.00	3125	20240215	-9.60	2105	20230726	34.20	3125	-9.60	20240215	2410	17.22	20240118	3125	-9.60	20240215	2105	34.20	20230726	4.32	N	208140	100	32 억	1434582	N	N	0	N	N
59	20240320	150928	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2820	20	2	0.71	433777915	156043	94.73	2800	2820	2750	3640	1960	2800	2779.86	4.39	13418	2860	2830	2800	2770	2740	2815	2755	33	840	100	2010	5	1	32684246	922	6.00	0.99	12	0.48	470.00	2849.00	3125	20240215	-9.76	2105	20230726	33.97	3125	-9.76	20240215	2410	17.01	20240118	3125	-9.76	20240215	2105	33.97	20230726	4.32	N	208140	100	32 억	1434582	N	N	0	N	N
60	20240320	140933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2780	-20	5	-0.71	291604600	105253	63.89	2800	2810	2750	3640	1960	2800	2770.51	4.39	8029	2860	2830	2800	2770	2740	2815	2755	33	840	100	2010	5	1	32684246	909	5.91	0.98	12	0.32	470.00	2849.00	3125	20240215	-11.04	2105	20230726	32.07	3125	-11.04	20240215	2410	15.35	20240118	3125	-11.04	20240215	2105	32.07	20230726	4.32	N	208140	100	32 억	1434582	N	N	0	N	N
61	20240320	130933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2760	-40	5	-1.43	258285830	93254	56.61	2800	2810	2750	3640	1960	2800	2769.70	4.39	11098	2860	2830	2800	2770	2740	2815	2755	33	840	100	2010	5	1	32684246	902	5.87	0.97	12	0.29	470.00	2849.00	3125	20240215	-11.68	2105	20230726	31.12	3125	-11.68	20240215	2410	14.52	20240118	3125	-11.68	20240215	2105	31.12	20230726	4.32	N	208140	100	32 억	1434582	N	N	0	N	N
62	20240320	120927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2765	-35	5	-1.25	224952775	81156	49.27	2800	2810	2750	3640	1960	2800	2771.86	4.39	14770	2860	2830	2800	2770	2740	2815	2755	33	840	100	2010	5	1	32684246	904	5.88	0.97	12	0.25	470.00	2849.00	3125	20240215	-11.52	2105	20230726	31.35	3125	-11.52	20240215	2410	14.73	20240118	3125	-11.52	20240215	2105	31.35	20230726	4.32	N	208140	100	32 억	1434582	N	N	0	N	N
63	20240320	110928	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2765	-35	5	-1.25	182077935	65623	39.84	2800	2810	2755	3640	1960	2800	2774.61	4.39	19309	2860	2830	2800	2770	2740	2815	2755	33	840	100	2010	5	1	32684246	904	5.88	0.97	12	0.20	470.00	2849.00	3125	20240215	-11.52	2105	20230726	31.35	3125	-11.52	20240215	2410	14.73	20240118	3125	-11.52	20240215	2105	31.35	20230726	4.32	N	208140	100	32 억	1434582	N	N	0	N	N
64	20240320	100923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2770	-30	5	-1.07	113332315	40734	24.73	2800	2810	2755	3640	1960	2800	2782.25	4.39	14713	2860	2830	2800	2770	2740	2815	2755	33	840	100	2010	5	1	32684246	905	5.89	0.97	12	0.12	470.00	2849.00	3125	20240215	-11.36	2105	20230726	31.59	3125	-11.36	20240215	2410	14.94	20240118	3125	-11.36	20240215	2105	31.59	20230726	4.32	N	208140	100	32 억	1434582	N	N	0	N	N
65	20240320	090927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2795	-5	5	-0.18	6794870	2431	1.48	2800	2800	2790	3640	1960	2800	2795.09	4.39	4	2860	2830	2800	2770	2740	2815	2755	33	840	100	2010	5	1	32684246	914	5.95	0.98	12	0.01	470.00	2849.00	3125	20240215	-10.56	2105	20230726	32.78	3125	-10.56	20240215	2410	15.98	20240118	3125	-10.56	20240215	2105	32.78	20230726	4.32	N	208140	100	32 억	1434582	N	N	0	N	N
66	20240319	160917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2800	-5	5	-0.18	458127640	163616	68.18	2810	2830	2770	3645	1965	2805	2800.02	4.37	1570	2918	2861	2818	2761	2718	2840	2740	33	840	100	2010	5	1	32684246	915	5.96	0.98	12	0.50	470.00	2849.00	3125	20240215	-10.40	2105	20230726	33.02	3125	-10.40	20240215	2410	16.18	20240118	3125	-10.40	20240215	2105	33.02	20230726	4.28	N	208140	100	32 억	1429646	N	N	0	N	N
67	20240319	150926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2800	-5	5	-0.18	431658980	154159	64.24	2810	2830	2770	3645	1965	2805	2800.09	4.37	1210	2918	2861	2818	2761	2718	2840	2740	33	840	100	2010	5	1	32684246	915	5.96	0.98	12	0.47	470.00	2849.00	3125	20240215	-10.40	2105	20230726	33.02	3125	-10.40	20240215	2410	16.18	20240118	3125	-10.40	20240215	2105	33.02	20230726	4.28	N	208140	100	32 억	1429646	N	N	0	N	N
68	20240319	140927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2790	-15	5	-0.53	395827710	141335	58.90	2810	2830	2770	3645	1965	2805	2800.63	4.37	6835	2918	2861	2818	2761	2718	2840	2740	33	840	100	2010	5	1	32684246	912	5.94	0.98	12	0.43	470.00	2849.00	3125	20240215	-10.72	2105	20230726	32.54	3125	-10.72	20240215	2410	15.77	20240118	3125	-10.72	20240215	2105	32.54	20230726	4.28	N	208140	100	32 억	1429646	N	N	0	N	N
69	20240319	130856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2800	-5	5	-0.18	285717140	101776	42.41	2810	2830	2785	3645	1965	2805	2807.31	4.37	5814	2918	2861	2818	2761	2718	2840	2740	33	840	100	2010	5	1	32684246	915	5.96	0.98	12	0.31	470.00	2849.00	3125	20240215	-10.40	2105	20230726	33.02	3125	-10.40	20240215	2410	16.18	20240118	3125	-10.40	20240215	2105	33.02	20230726	4.28	N	208140	100	32 억	1429646	N	N	0	N	N
70	20240319	120921	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2820	15	2	0.53	243526340	86707	36.13	2810	2830	2785	3645	1965	2805	2808.61	4.37	3657	2918	2861	2818	2761	2718	2840	2740	33	840	100	2010	5	1	32684246	922	6.00	0.99	12	0.27	470.00	2849.00	3125	20240215	-9.76	2105	20230726	33.97	3125	-9.76	20240215	2410	17.01	20240118	3125	-9.76	20240215	2105	33.97	20230726	4.28	N	208140	100	32 억	1429646	N	N	0	N	N
71	20240319	110923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2820	15	2	0.53	192162535	68450	28.52	2810	2830	2785	3645	1965	2805	2807.34	4.37	-1141	2918	2861	2818	2761	2718	2840	2740	33	840	100	2010	5	1	32684246	922	6.00	0.99	12	0.21	470.00	2849.00	3125	20240215	-9.76	2105	20230726	33.97	3125	-9.76	20240215	2410	17.01	20240118	3125	-9.76	20240215	2105	33.97	20230726	4.28	N	208140	100	32 억	1429646	N	N	0	N	N
72	20240319	100926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2820	15	2	0.53	117585945	41973	17.49	2810	2825	2785	3645	1965	2805	2801.47	4.37	-4300	2918	2861	2818	2761	2718	2840	2740	33	840	100	2010	5	1	32684246	922	6.00	0.99	12	0.13	470.00	2849.00	3125	20240215	-9.76	2105	20230726	33.97	3125	-9.76	20240215	2410	17.01	20240118	3125	-9.76	20240215	2105	33.97	20230726	4.28	N	208140	100	32 억	1429646	N	N	0	N	N
73	20240319	090926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2800	-5	5	-0.18	44214760	15808	6.59	2810	2815	2785	3645	1965	2805	2796.99	4.37	-7007	2918	2861	2818	2761	2718	2840	2740	33	840	100	2010	5	1	32684246	915	5.96	0.98	12	0.05	470.00	2849.00	3125	20240215	-10.40	2105	20230726	33.02	3125	-10.40	20240215	2410	16.18	20240118	3125	-10.40	20240215	2105	33.02	20230726	4.28	N	208140	100	32 억	1429646	N	N	0	N	N
74	20240318	160919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2805	-60	5	-2.09	672736565	239378	149.60	2845	2875	2775	3720	2010	2865	2810.35	4.39	-12202	2971	2917	2881	2827	2791	2900	2810	33	855	100	2060	5	1	32684246	917	5.97	0.98	12	0.73	470.00	2849.00	3125	20240215	-10.24	2105	20230726	33.25	3125	-10.24	20240215	2410	16.39	20240118	3125	-10.24	20240215	2105	33.25	20230726	4.20	N	208140	100	32 억	1435211	N	N	9	N	N
75	20240318	150919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2800	-65	5	-2.27	665427795	236770	147.97	2845	2875	2775	3720	2010	2865	2810.44	4.39	-11408	2971	2917	2881	2827	2791	2900	2810	33	855	100	2060	5	1	32684246	915	5.96	0.98	12	0.72	470.00	2849.00	3125	20240215	-10.40	2105	20230726	33.02	3125	-10.40	20240215	2410	16.18	20240118	3125	-10.40	20240215	2105	33.02	20230726	4.20	N	208140	100	32 억	1435211	N	N	9	N	N
76	20240318	140919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2790	-75	5	-2.62	614157605	218430	136.51	2845	2875	2775	3720	2010	2865	2811.69	4.39	-16352	2971	2917	2881	2827	2791	2900	2810	33	855	100	2060	5	1	32684246	912	5.94	0.98	12	0.67	470.00	2849.00	3125	20240215	-10.72	2105	20230726	32.54	3125	-10.72	20240215	2410	15.77	20240118	3125	-10.72	20240215	2105	32.54	20230726	4.20	N	208140	100	32 억	1435211	N	N	9	N	N
77	20240318	130918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2800	-65	5	-2.27	454590870	161436	100.89	2845	2875	2775	3720	2010	2865	2815.92	4.39	-27759	2971	2917	2881	2827	2791	2900	2810	33	855	100	2060	5	1	32684246	915	5.96	0.98	12	0.49	470.00	2849.00	3125	20240215	-10.40	2105	20230726	33.02	3125	-10.40	20240215	2410	16.18	20240118	3125	-10.40	20240215	2105	33.02	20230726	4.20	N	208140	100	32 억	1435211	N	N	9	N	N
78	20240318	120912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2820	-45	5	-1.57	428756940	152195	95.11	2845	2875	2775	3720	2010	2865	2817.16	4.39	-25157	2971	2917	2881	2827	2791	2900	2810	33	855	100	2060	5	1	32684246	922	6.00	0.99	12	0.47	470.00	2849.00	3125	20240215	-9.76	2105	20230726	33.97	3125	-9.76	20240215	2410	17.01	20240118	3125	-9.76	20240215	2105	33.97	20230726	4.20	N	208140	100	32 억	1435211	N	N	9	N	N
79	20240318	110921	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2815	-50	5	-1.75	274461275	97067	60.66	2845	2875	2800	3720	2010	2865	2827.54	4.39	-10003	2971	2917	2881	2827	2791	2900	2810	33	855	100	2060	5	1	32684246	920	5.99	0.99	12	0.30	470.00	2849.00	3125	20240215	-9.92	2105	20230726	33.73	3125	-9.92	20240215	2410	16.80	20240118	3125	-9.92	20240215	2105	33.73	20230726	4.20	N	208140	100	32 억	1435211	N	N	9	N	N
80	20240318	100919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2850	-15	5	-0.52	88022240	30895	19.31	2845	2875	2830	3720	2010	2865	2849.08	4.39	-1812	2971	2917	2881	2827	2791	2900	2810	33	855	100	2060	5	1	32684246	932	6.06	1.00	12	0.09	470.00	2849.00	3125	20240215	-8.80	2105	20230726	35.39	3125	-8.80	20240215	2410	18.26	20240118	3125	-8.80	20240215	2105	35.39	20230726	4.20	N	208140	100	32 억	1435211	N	N	9	N	N
81	20240318	090919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2865	0	3	0.00	30962675	10849	6.78	2845	2865	2840	3720	2010	2865	2853.97	4.39	-496	2971	2917	2881	2827	2791	2900	2810	33	855	100	2060	5	1	32684246	936	6.10	1.01	12	0.03	470.00	2849.00	3125	20240215	-8.32	2105	20230726	36.10	3125	-8.32	20240215	2410	18.88	20240118	3125	-8.32	20240215	2105	36.10	20230726	4.20	N	208140	100	32 억	1435211	N	N	9	N	N
82	20240315	160910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2865	-50	5	-1.72	448907205	156014	45.47	2905	2935	2845	3785	2045	2915	2877.44	4.47	-29621	3025	2970	2900	2845	2775	2997	2872	33	870	100	2090	5	1	32684246	936	6.10	1.01	12	0.48	470.00	2849.00	3125	20240215	-8.32	2105	20230726	36.10	3125	-8.32	20240215	2410	18.88	20240118	3125	-8.32	20240215	2105	36.10	20230726	4.09	N	208140	100	32 억	1461191	N	N	9	N	N
83	20240315	150839	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2870	-45	5	-1.54	408209130	141806	41.33	2905	2935	2845	3785	2045	2915	2878.64	4.47	-27618	3025	2970	2900	2845	2775	2997	2872	33	870	100	2090	5	1	32684246	938	6.11	1.01	12	0.43	470.00	2849.00	3125	20240215	-8.16	2105	20230726	36.34	3125	-8.16	20240215	2410	19.09	20240118	3125	-8.16	20240215	2105	36.34	20230726	4.09	N	208140	100	32 억	1461191	N	N	0	N	N
84	20240315	140823	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2870	-45	5	-1.54	367064725	127455	37.15	2905	2935	2845	3785	2045	2915	2879.95	4.47	-21611	3025	2970	2900	2845	2775	2997	2872	33	870	100	2090	5	1	32684246	938	6.11	1.01	12	0.39	470.00	2849.00	3125	20240215	-8.16	2105	20230726	36.34	3125	-8.16	20240215	2410	19.09	20240118	3125	-8.16	20240215	2105	36.34	20230726	4.09	N	208140	100	32 억	1461191	N	N	0	N	N
85	20240315	130911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2875	-40	5	-1.37	338477280	117502	34.24	2905	2935	2845	3785	2045	2915	2880.61	4.47	-18290	3025	2970	2900	2845	2775	2997	2872	33	870	100	2090	5	1	32684246	940	6.12	1.01	12	0.36	470.00	2849.00	3125	20240215	-8.00	2105	20230726	36.58	3125	-8.00	20240215	2410	19.29	20240118	3125	-8.00	20240215	2105	36.58	20230726	4.09	N	208140	100	32 억	1461191	N	N	0	N	N
86	20240315	120910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2870	-45	5	-1.54	280435800	97245	28.34	2905	2935	2845	3785	2045	2915	2883.80	4.47	-11346	3025	2970	2900	2845	2775	2997	2872	33	870	100	2090	5	1	32684246	938	6.11	1.01	12	0.30	470.00	2849.00	3125	20240215	-8.16	2105	20230726	36.34	3125	-8.16	20240215	2410	19.09	20240118	3125	-8.16	20240215	2105	36.34	20230726	4.09	N	208140	100	32 억	1461191	N	N	0	N	N
87	20240315	110907	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2875	-40	5	-1.37	261301070	90593	26.40	2905	2935	2845	3785	2045	2915	2884.34	4.47	-10252	3025	2970	2900	2845	2775	2997	2872	33	870	100	2090	5	1	32684246	940	6.12	1.01	12	0.28	470.00	2849.00	3125	20240215	-8.00	2105	20230726	36.58	3125	-8.00	20240215	2410	19.29	20240118	3125	-8.00	20240215	2105	36.58	20230726	4.09	N	208140	100	32 억	1461191	N	N	0	N	N
88	20240315	100909	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2900	-15	5	-0.51	168289935	58110	16.94	2905	2935	2860	3785	2045	2915	2896.06	4.47	-9968	3025	2970	2900	2845	2775	2997	2872	33	870	100	2090	5	1	32684246	948	6.17	1.02	12	0.18	470.00	2849.00	3125	20240215	-7.20	2105	20230726	37.77	3125	-7.20	20240215	2410	20.33	20240118	3125	-7.20	20240215	2105	37.77	20230726	4.09	N	208140	100	32 억	1461191	N	N	0	N	N
89	20240315	090915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2890	-25	5	-0.86	37770700	13008	3.79	2905	2925	2885	3785	2045	2915	2903.64	4.47	-4661	3025	2970	2900	2845	2775	2997	2872	33	870	100	2090	5	1	32684246	945	6.15	1.01	12	0.04	470.00	2849.00	3125	20240215	-7.52	2105	20230726	37.29	3125	-7.52	20240215	2410	19.92	20240118	3125	-7.52	20240215	2105	37.29	20230726	4.09	N	208140	100	32 억	1461191	N	N	0	N	N
90	20240314	160902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2915	5	2	0.17	990350985	342136	65.84	2895	2955	2830	3780	2040	2910	2894.58	4.55	-35324	3013	2961	2898	2846	2783	2930	2815	33	870	100	2090	5	1	32684246	953	6.20	1.02	12	1.05	470.00	2849.00	3125	20240215	-6.72	2105	20230726	38.48	3125	-6.72	20240215	2410	20.95	20240118	3125	-6.72	20240215	2105	38.48	20230726	4.30	N	208140	100	32 억	1485532	N	N	0	N	N
91	20240314	150904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2925	15	2	0.52	948262260	327715	63.07	2895	2955	2830	3780	2040	2910	2893.56	4.55	-31141	3013	2961	2898	2846	2783	2930	2815	33	870	100	2090	5	1	32684246	956	6.22	1.03	12	1.00	470.00	2849.00	3125	20240215	-6.40	2105	20230726	38.95	3125	-6.40	20240215	2410	21.37	20240118	3125	-6.40	20240215	2105	38.95	20230726	4.30	N	208140	100	32 억	1485532	N	N	0	N	N
92	20240314	140904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2930	20	2	0.69	696698655	240664	46.31	2895	2955	2855	3780	2040	2910	2894.90	4.55	-17625	3013	2961	2898	2846	2783	2930	2815	33	870	100	2090	5	1	32684246	958	6.23	1.03	12	0.74	470.00	2849.00	3125	20240215	-6.24	2105	20230726	39.19	3125	-6.24	20240215	2410	21.58	20240118	3125	-6.24	20240215	2105	39.19	20230726	4.30	N	208140	100	32 억	1485532	N	N	0	N	N
93	20240314	130900	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2885	-25	5	-0.86	520542175	180136	34.67	2895	2955	2855	3780	2040	2910	2889.72	4.55	-14943	3013	2961	2898	2846	2783	2930	2815	33	870	100	2090	5	1	32684246	943	6.14	1.01	12	0.55	470.00	2849.00	3125	20240215	-7.68	2105	20230726	37.05	3125	-7.68	20240215	2410	19.71	20240118	3125	-7.68	20240215	2105	37.05	20230726	4.30	N	208140	100	32 억	1485532	N	N	0	N	N
94	20240314	120901	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2865	-45	5	-1.55	460219050	159165	30.63	2895	2955	2855	3780	2040	2910	2891.46	4.55	-9477	3013	2961	2898	2846	2783	2930	2815	33	870	100	2090	5	1	32684246	936	6.10	1.01	12	0.49	470.00	2849.00	3125	20240215	-8.32	2105	20230726	36.10	3125	-8.32	20240215	2410	18.88	20240118	3125	-8.32	20240215	2105	36.10	20230726	4.30	N	208140	100	32 억	1485532	N	N	0	N	N
95	20240314	110902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2880	-30	5	-1.03	360630495	124411	23.94	2895	2955	2860	3780	2040	2910	2898.70	4.55	-10855	3013	2961	2898	2846	2783	2930	2815	33	870	100	2090	5	1	32684246	941	6.13	1.01	12	0.38	470.00	2849.00	3125	20240215	-7.84	2105	20230726	36.82	3125	-7.84	20240215	2410	19.50	20240118	3125	-7.84	20240215	2105	36.82	20230726	4.30	N	208140	100	32 억	1485532	N	N	0	N	N
96	20240314	100909	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2890	-20	5	-0.69	252035385	86652	16.68	2895	2955	2880	3780	2040	2910	2908.59	4.55	-13865	3013	2961	2898	2846	2783	2930	2815	33	870	100	2090	5	1	32684246	945	6.15	1.01	12	0.27	470.00	2849.00	3125	20240215	-7.52	2105	20230726	37.29	3125	-7.52	20240215	2410	19.92	20240118	3125	-7.52	20240215	2105	37.29	20230726	4.30	N	208140	100	32 억	1485532	N	N	0	N	N
97	20240314	090906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2900	-10	5	-0.34	55670775	19194	3.69	2895	2925	2895	3780	2040	2910	2900.43	4.55	4159	3013	2961	2898	2846	2783	2930	2815	33	870	100	2090	5	1	32684246	948	6.17	1.02	12	0.06	470.00	2849.00	3125	20240215	-7.20	2105	20230726	37.77	3125	-7.20	20240215	2410	20.33	20240118	3125	-7.20	20240215	2105	37.77	20230726	4.30	N	208140	100	32 억	1485532	N	N	0	N	N
98	20240313	160852	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2910	-60	5	-2.02	1494444990	516146	20.68	2925	2950	2835	3860	2080	2970	2895.36	4.78	-98560	3143	3056	2913	2826	2683	3100	2870	33	890	100	2130	5	1	32684246	951	6.19	1.02	12	1.58	470.00	2849.00	3125	20240215	-6.88	2105	20230726	38.24	3125	-6.88	20240215	2410	20.75	20240118	3125	-6.88	20240215	2105	38.24	20230726	4.38	N	208140	100	32 억	1561246	N	N	2866	N	N
99	20240313	150855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2890	-80	5	-2.69	1421680910	491053	19.67	2925	2950	2835	3860	2080	2970	2895.17	4.78	-92874	3143	3056	2913	2826	2683	3100	2870	33	890	100	2130	5	1	32684246	945	6.15	1.01	12	1.50	470.00	2849.00	3125	20240215	-7.52	2105	20230726	37.29	3125	-7.52	20240215	2410	19.92	20240118	3125	-7.52	20240215	2105	37.29	20230726	4.38	N	208140	100	32 억	1561246	N	N	2866	N	N
100	20240313	140856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2920	-50	5	-1.68	1313053110	453688	18.18	2925	2950	2835	3860	2080	2970	2894.18	4.78	-67841	3143	3056	2913	2826	2683	3100	2870	33	890	100	2130	5	1	32684246	954	6.21	1.02	12	1.39	470.00	2849.00	3125	20240215	-6.56	2105	20230726	38.72	3125	-6.56	20240215	2410	21.16	20240118	3125	-6.56	20240215	2105	38.72	20230726	4.38	N	208140	100	32 억	1561246	N	N	2866	N	N
101	20240313	130901	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2905	-65	5	-2.19	1190648670	411630	16.49	2925	2950	2835	3860	2080	2970	2892.52	4.78	-51585	3143	3056	2913	2826	2683	3100	2870	33	890	100	2130	5	1	32684246	949	6.18	1.02	12	1.26	470.00	2849.00	3125	20240215	-7.04	2105	20230726	38.00	3125	-7.04	20240215	2410	20.54	20240118	3125	-7.04	20240215	2105	38.00	20230726	4.38	N	208140	100	32 억	1561246	N	N	2866	N	N
102	20240313	120855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2925	-45	5	-1.52	1026904185	355457	14.24	2925	2950	2835	3860	2080	2970	2888.97	4.78	-56566	3143	3056	2913	2826	2683	3100	2870	33	890	100	2130	5	1	32684246	956	6.22	1.03	12	1.09	470.00	2849.00	3125	20240215	-6.40	2105	20230726	38.95	3125	-6.40	20240215	2410	21.37	20240118	3125	-6.40	20240215	2105	38.95	20230726	4.38	N	208140	100	32 억	1561246	N	N	2866	N	N
103	20240313	110853	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2860	-110	5	-3.70	858390240	297228	11.91	2925	2950	2835	3860	2080	2970	2887.99	4.78	-59225	3143	3056	2913	2826	2683	3100	2870	33	890	100	2130	5	1	32684246	935	6.09	1.00	12	0.91	470.00	2849.00	3125	20240215	-8.48	2105	20230726	35.87	3125	-8.48	20240215	2410	18.67	20240118	3125	-8.48	20240215	2105	35.87	20230726	4.38	N	208140	100	32 억	1561246	N	N	2866	N	N
104	20240313	100850	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2900	-70	5	-2.36	579152165	199657	8.00	2925	2950	2855	3860	2080	2970	2900.74	4.78	-27341	3143	3056	2913	2826	2683	3100	2870	33	890	100	2130	5	1	32684246	948	6.17	1.02	12	0.61	470.00	2849.00	3125	20240215	-7.20	2105	20230726	37.77	3125	-7.20	20240215	2410	20.33	20240118	3125	-7.20	20240215	2105	37.77	20230726	4.38	N	208140	100	32 억	1561246	N	N	2866	N	N
105	20240313	090858	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2900	-70	5	-2.36	145906715	49996	2.00	2925	2950	2900	3860	2080	2970	2918.37	4.78	6381	3143	3056	2913	2826	2683	3100	2870	33	890	100	2130	5	1	32684246	948	6.17	1.02	12	0.15	470.00	2849.00	3125	20240215	-7.20	2105	20230726	37.77	3125	-7.20	20240215	2410	20.33	20240118	3125	-7.20	20240215	2105	37.77	20230726	4.38	N	208140	100	32 억	1561246	N	N	2866	N	N
106	20240312	160844	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2970	305	2	11.44	7213200920	2478932	1322.56	2880	3000	2770	3460	1870	2665	2909.77	4.30	270822	2731	2697	2631	2597	2531	2715	2615	33	795	100	1910	5	1	32684246	971	6.32	1.04	12	7.58	470.00	2849.00	3125	20240215	-4.96	2105	20230726	41.09	3125	-4.96	20240215	2410	23.24	20240118	3125	-4.96	20240215	2105	41.09	20230726	4.37	N	208140	100	32 억	1404414	N	N	2866	N	N
107	20240312	150843	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2965	300	2	11.26	6987533125	2402812	1281.94	2880	3000	2770	3460	1870	2665	2908.07	4.30	255820	2731	2697	2631	2597	2531	2715	2615	33	795	100	1910	5	1	32684246	969	6.31	1.04	12	7.35	470.00	2849.00	3125	20240215	-5.12	2105	20230726	40.86	3125	-5.12	20240215	2410	23.03	20240118	3125	-5.12	20240215	2105	40.86	20230726	4.37	N	208140	100	32 억	1404414	N	N	0	N	N
108	20240312	140834	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2965	300	2	11.26	6491979735	2235881	1192.88	2880	3000	2770	3460	1870	2665	2903.55	4.30	214731	2731	2697	2631	2597	2531	2715	2615	33	795	100	1910	5	1	32684246	969	6.31	1.04	12	6.84	470.00	2849.00	3125	20240215	-5.12	2105	20230726	40.86	3125	-5.12	20240215	2410	23.03	20240118	3125	-5.12	20240215	2105	40.86	20230726	4.37	N	208140	100	32 억	1404414	N	N	0	N	N
109	20240312	130802	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2945	280	2	10.51	5964555205	2056769	1097.32	2880	3000	2770	3460	1870	2665	2899.96	4.30	137107	2731	2697	2631	2597	2531	2715	2615	33	795	100	1910	5	1	32684246	963	6.27	1.03	12	6.29	470.00	2849.00	3125	20240215	-5.76	2105	20230726	39.90	3125	-5.76	20240215	2410	22.20	20240118	3125	-5.76	20240215	2105	39.90	20230726	4.37	N	208140	100	32 억	1404414	N	N	0	N	N
110	20240312	120846	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2945	280	2	10.51	4857070945	1684594	898.76	2880	2995	2770	3460	1870	2665	2883.23	4.30	89361	2731	2697	2631	2597	2531	2715	2615	33	795	100	1910	5	1	32684246	963	6.27	1.03	12	5.15	470.00	2849.00	3125	20240215	-5.76	2105	20230726	39.90	3125	-5.76	20240215	2410	22.20	20240118	3125	-5.76	20240215	2105	39.90	20230726	4.37	N	208140	100	32 억	1404414	N	N	0	N	N
111	20240312	110843	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2960	295	2	11.07	4342417145	1509277	805.23	2880	2995	2770	3460	1870	2665	2877.15	4.30	72328	2731	2697	2631	2597	2531	2715	2615	33	795	100	1910	5	1	32684246	967	6.30	1.04	12	4.62	470.00	2849.00	3125	20240215	-5.28	2105	20230726	40.62	3125	-5.28	20240215	2410	22.82	20240118	3125	-5.28	20240215	2105	40.62	20230726	4.37	N	208140	100	32 억	1404414	N	N	0	N	N
112	20240312	100845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2885	220	2	8.26	3075289790	1076427	574.29	2880	2970	2770	3460	1870	2665	2856.94	4.30	50222	2731	2697	2631	2597	2531	2715	2615	33	795	100	1910	5	1	32684246	943	6.14	1.01	12	3.29	470.00	2849.00	3125	20240215	-7.68	2105	20230726	37.05	3125	-7.68	20240215	2410	19.71	20240118	3125	-7.68	20240215	2105	37.05	20230726	4.37	N	208140	100	32 억	1404414	N	N	0	N	N
113	20240312	090843	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2840	175	2	6.57	1046293235	368862	196.79	2880	2880	2770	3460	1870	2665	2836.55	4.30	-100589	2731	2697	2631	2597	2531	2715	2615	33	795	100	1910	5	1	32684246	928	6.04	1.00	12	1.13	470.00	2849.00	3125	20240215	-9.12	2105	20230726	34.92	3125	-9.12	20240215	2410	17.84	20240118	3125	-9.12	20240215	2105	34.92	20230726	4.37	N	208140	100	32 억	1404414	N	N	0	N	N
114	20240311	160841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2665	75	2	2.90	365403560	138993	141.38	2590	2665	2565	3365	1815	2590	2628.89	4.37	-23803	2630	2610	2585	2565	2540	2620	2575	33	775	100	1860	5	1	32684246	871	5.67	0.94	12	0.43	470.00	2849.00	3125	20240215	-14.72	2105	20230726	26.60	3125	-14.72	20240215	2410	10.58	20240118	3125	-14.72	20240215	2105	26.60	20230726	4.33	N	208140	100	32 억	1428356	N	N	0	N	N
115	20240311	150839	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2660	70	2	2.70	332792370	126738	128.91	2590	2665	2565	3365	1815	2590	2625.83	4.37	-18690	2630	2610	2585	2565	2540	2620	2575	33	775	100	1860	5	1	32684246	869	5.66	0.93	12	0.39	470.00	2849.00	3125	20240215	-14.88	2105	20230726	26.37	3125	-14.88	20240215	2410	10.37	20240118	3125	-14.88	20240215	2105	26.37	20230726	4.33	N	208140	100	32 억	1428356	N	N	0	N	N
116	20240311	140837	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2630	40	2	1.54	190519015	73050	74.30	2590	2635	2565	3365	1815	2590	2608.06	4.37	2412	2630	2610	2585	2565	2540	2620	2575	33	775	100	1860	5	1	32684246	860	5.60	0.92	12	0.22	470.00	2849.00	3125	20240215	-15.84	2105	20230726	24.94	3125	-15.84	20240215	2410	9.13	20240118	3125	-15.84	20240215	2105	24.94	20230726	4.33	N	208140	100	32 억	1428356	N	N	0	N	N
117	20240311	130838	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2625	35	2	1.35	155115460	59559	60.58	2590	2630	2565	3365	1815	2590	2604.40	4.37	2479	2630	2610	2585	2565	2540	2620	2575	33	775	100	1860	5	1	32684246	858	5.59	0.92	12	0.18	470.00	2849.00	3125	20240215	-16.00	2105	20230726	24.70	3125	-16.00	20240215	2410	8.92	20240118	3125	-16.00	20240215	2105	24.70	20230726	4.33	N	208140	100	32 억	1428356	N	N	0	N	N
118	20240311	120840	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2625	35	2	1.35	113590765	43677	44.43	2590	2625	2565	3365	1815	2590	2600.70	4.37	4263	2630	2610	2585	2565	2540	2620	2575	33	775	100	1860	5	1	32684246	858	5.59	0.92	12	0.13	470.00	2849.00	3125	20240215	-16.00	2105	20230726	24.70	3125	-16.00	20240215	2410	8.92	20240118	3125	-16.00	20240215	2105	24.70	20230726	4.33	N	208140	100	32 억	1428356	N	N	0	N	N
119	20240311	110836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2625	35	2	1.35	95136730	36628	37.26	2590	2625	2565	3365	1815	2590	2597.38	4.37	5304	2630	2610	2585	2565	2540	2620	2575	33	775	100	1860	5	1	32684246	858	5.59	0.92	12	0.11	470.00	2849.00	3125	20240215	-16.00	2105	20230726	24.70	3125	-16.00	20240215	2410	8.92	20240118	3125	-16.00	20240215	2105	24.70	20230726	4.33	N	208140	100	32 억	1428356	N	N	0	N	N
120	20240311	100826	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2620	30	2	1.16	80492090	31027	31.56	2590	2625	2565	3365	1815	2590	2594.26	4.37	5934	2630	2610	2585	2565	2540	2620	2575	33	775	100	1860	5	1	32684246	856	5.57	0.92	12	0.09	470.00	2849.00	3125	20240215	-16.16	2105	20230726	24.47	3125	-16.16	20240215	2410	8.71	20240118	3125	-16.16	20240215	2105	24.47	20230726	4.33	N	208140	100	32 억	1428356	N	N	0	N	N
121	20240311	090831	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2600	10	2	0.39	25588840	9915	10.08	2590	2600	2565	3365	1815	2590	2580.82	4.37	1062	2630	2610	2585	2565	2540	2620	2575	33	775	100	1860	5	1	32684246	850	5.53	0.91	12	0.03	470.00	2849.00	3125	20240215	-16.80	2105	20230726	23.52	3125	-16.80	20240215	2410	7.88	20240118	3125	-16.80	20240215	2105	23.52	20230726	4.33	N	208140	100	32 억	1428356	N	N	0	N	N
122	20240308	160836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	15	2	0.58	253395505	98288	80.34	2580	2605	2560	3345	1805	2575	2578.08	4.45	-26311	2638	2606	2578	2546	2518	2592	2532	33	770	100	1850	5	1	32684246	847	5.51	0.91	12	0.30	470.00	2849.00	3125	20240215	-17.12	2105	20230726	23.04	3125	-17.12	20240215	2410	7.47	20240118	3125	-17.12	20240215	2105	23.04	20230726	4.47	N	208140	100	32 억	1454667	N	N	0	N	N
123	20240308	150836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2585	10	2	0.39	242129105	93932	76.78	2580	2605	2560	3345	1805	2575	2577.71	4.45	-23725	2638	2606	2578	2546	2518	2592	2532	33	770	100	1850	5	1	32684246	845	5.50	0.91	12	0.29	470.00	2849.00	3125	20240215	-17.28	2105	20230726	22.80	3125	-17.28	20240215	2410	7.26	20240118	3125	-17.28	20240215	2105	22.80	20230726	4.47	N	208140	100	32 억	1454667	N	N	0	N	N
124	20240308	140828	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2585	10	2	0.39	178002520	69190	56.56	2580	2605	2560	3345	1805	2575	2572.66	4.45	-11875	2638	2606	2578	2546	2518	2592	2532	33	770	100	1850	5	1	32684246	845	5.50	0.91	12	0.21	470.00	2849.00	3125	20240215	-17.28	2105	20230726	22.80	3125	-17.28	20240215	2410	7.26	20240118	3125	-17.28	20240215	2105	22.80	20230726	4.47	N	208140	100	32 억	1454667	N	N	0	N	N
125	20240308	130826	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2565	-10	5	-0.39	141888515	55135	45.07	2580	2605	2565	3345	1805	2575	2573.47	4.45	-6019	2638	2606	2578	2546	2518	2592	2532	33	770	100	1850	5	1	32684246	838	5.46	0.90	12	0.17	470.00	2849.00	3125	20240215	-17.92	2105	20230726	21.85	3125	-17.92	20240215	2410	6.43	20240118	3125	-17.92	20240215	2105	21.85	20230726	4.47	N	208140	100	32 억	1454667	N	N	0	N	N
126	20240308	120827	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2575	0	3	0.00	124910010	48526	39.67	2580	2605	2565	3345	1805	2575	2574.08	4.45	-6026	2638	2606	2578	2546	2518	2592	2532	33	770	100	1850	5	1	32684246	842	5.48	0.90	12	0.15	470.00	2849.00	3125	20240215	-17.60	2105	20230726	22.33	3125	-17.60	20240215	2410	6.85	20240118	3125	-17.60	20240215	2105	22.33	20230726	4.47	N	208140	100	32 억	1454667	N	N	0	N	N
127	20240308	110829	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2575	0	3	0.00	110406510	42888	35.06	2580	2605	2565	3345	1805	2575	2574.30	4.45	-4676	2638	2606	2578	2546	2518	2592	2532	33	770	100	1850	5	1	32684246	842	5.48	0.90	12	0.13	470.00	2849.00	3125	20240215	-17.60	2105	20230726	22.33	3125	-17.60	20240215	2410	6.85	20240118	3125	-17.60	20240215	2105	22.33	20230726	4.47	N	208140	100	32 억	1454667	N	N	0	N	N
128	20240308	100824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2605	30	2	1.17	65510300	25437	20.79	2580	2605	2565	3345	1805	2575	2575.39	4.45	-3203	2638	2606	2578	2546	2518	2592	2532	33	770	100	1850	5	1	32684246	851	5.54	0.91	12	0.08	470.00	2849.00	3125	20240215	-16.64	2105	20230726	23.75	3125	-16.64	20240215	2410	8.09	20240118	3125	-16.64	20240215	2105	23.75	20230726	4.47	N	208140	100	32 억	1454667	N	N	0	N	N
129	20240308	090825	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	15	2	0.58	1081425	419	0.34	2580	2595	2580	3345	1805	2575	2580.97	4.45	-283	2638	2606	2578	2546	2518	2592	2532	33	770	100	1850	5	1	32684246	847	5.51	0.91	12	0.00	470.00	2849.00	3125	20240215	-17.12	2105	20230726	23.04	3125	-17.12	20240215	2410	7.47	20240118	3125	-17.12	20240215	2105	23.04	20230726	4.47	N	208140	100	32 억	1454667	N	N	0	N	N
130	20240307	160825	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2575	-35	5	-1.34	312261590	121118	71.22	2610	2610	2550	3390	1830	2610	2578.15	4.58	-43425	2663	2636	2583	2556	2503	2650	2570	33	780	100	1870	5	1	32684246	842	5.48	0.90	12	0.37	470.00	2849.00	3125	20240215	-17.60	2105	20230726	22.33	3125	-17.60	20240215	2410	6.85	20240118	3125	-17.60	20240215	2105	22.33	20230726	4.48	N	208140	100	32 억	1498499	N	N	0	N	N
131	20240307	150806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2585	-25	5	-0.96	301741900	117037	68.82	2610	2610	2550	3390	1830	2610	2578.16	4.58	-42935	2663	2636	2583	2556	2503	2650	2570	33	780	100	1870	5	1	32684246	845	5.50	0.91	12	0.36	470.00	2849.00	3125	20240215	-17.28	2105	20230726	22.80	3125	-17.28	20240215	2410	7.26	20240118	3125	-17.28	20240215	2105	22.80	20230726	4.48	N	208140	100	32 억	1498499	N	N	0	N	N
132	20240307	140812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2585	-25	5	-0.96	247228215	95991	56.44	2610	2610	2550	3390	1830	2610	2575.52	4.58	-30278	2663	2636	2583	2556	2503	2650	2570	33	780	100	1870	5	1	32684246	845	5.50	0.91	12	0.29	470.00	2849.00	3125	20240215	-17.28	2105	20230726	22.80	3125	-17.28	20240215	2410	7.26	20240118	3125	-17.28	20240215	2105	22.80	20230726	4.48	N	208140	100	32 억	1498499	N	N	0	N	N
133	20240307	130816	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2555	-55	5	-2.11	191788995	74517	43.82	2610	2610	2550	3390	1830	2610	2573.74	4.58	-30760	2663	2636	2583	2556	2503	2650	2570	33	780	100	1870	5	1	32684246	835	5.44	0.90	12	0.23	470.00	2849.00	3125	20240215	-18.24	2105	20230726	21.38	3125	-18.24	20240215	2410	6.02	20240118	3125	-18.24	20240215	2105	21.38	20230726	4.48	N	208140	100	32 억	1498499	N	N	0	N	N
134	20240307	120819	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2555	-55	5	-2.11	175382330	68096	40.04	2610	2610	2555	3390	1830	2610	2575.49	4.58	-30563	2663	2636	2583	2556	2503	2650	2570	33	780	100	1870	5	1	32684246	835	5.44	0.90	12	0.21	470.00	2849.00	3125	20240215	-18.24	2105	20230726	21.38	3125	-18.24	20240215	2410	6.02	20240118	3125	-18.24	20240215	2105	21.38	20230726	4.48	N	208140	100	32 억	1498499	N	N	0	N	N
135	20240307	110825	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2565	-45	5	-1.72	144106645	55889	32.86	2610	2610	2555	3390	1830	2610	2578.42	4.58	-24103	2663	2636	2583	2556	2503	2650	2570	33	780	100	1870	5	1	32684246	838	5.46	0.90	12	0.17	470.00	2849.00	3125	20240215	-17.92	2105	20230726	21.85	3125	-17.92	20240215	2410	6.43	20240118	3125	-17.92	20240215	2105	21.85	20230726	4.48	N	208140	100	32 억	1498499	N	N	0	N	N
136	20240307	100818	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2565	-45	5	-1.72	103691500	40121	23.59	2610	2610	2555	3390	1830	2610	2584.44	4.58	-10663	2663	2636	2583	2556	2503	2650	2570	33	780	100	1870	5	1	32684246	838	5.46	0.90	12	0.12	470.00	2849.00	3125	20240215	-17.92	2105	20230726	21.85	3125	-17.92	20240215	2410	6.43	20240118	3125	-17.92	20240215	2105	21.85	20230726	4.48	N	208140	100	32 억	1498499	N	N	0	N	N
137	20240307	090822	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2585	-25	5	-0.96	39330410	15135	8.90	2610	2610	2570	3390	1830	2610	2598.60	4.58	-11793	2663	2636	2583	2556	2503	2650	2570	33	780	100	1870	5	1	32684246	845	5.50	0.91	12	0.05	470.00	2849.00	3125	20240215	-17.28	2105	20230726	22.80	3125	-17.28	20240215	2410	7.26	20240118	3125	-17.28	20240215	2105	22.80	20230726	4.48	N	208140	100	32 억	1498499	N	N	0	N	N
138	20240306	160815	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2610	20	2	0.77	431616415	168501	161.28	2590	2610	2530	3365	1815	2590	2561.47	4.53	16731	2626	2607	2581	2562	2536	2595	2550	33	775	100	1860	5	1	32684246	853	5.55	0.92	12	0.52	470.00	2849.00	3125	20240215	-16.48	2105	20230726	23.99	3125	-16.48	20240215	2410	8.30	20240118	3125	-16.48	20240215	2105	23.99	20230726	4.43	N	208140	100	32 억	1479329	N	N	0	N	N
139	20240306	150816	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2600	10	2	0.39	419606810	163886	156.86	2590	2605	2530	3365	1815	2590	2560.32	4.53	18029	2626	2607	2581	2562	2536	2595	2550	33	775	100	1860	5	1	32684246	850	5.53	0.91	12	0.50	470.00	2849.00	3125	20240215	-16.80	2105	20230726	23.52	3125	-16.80	20240215	2410	7.88	20240118	3125	-16.80	20240215	2105	23.52	20230726	4.43	N	208140	100	32 억	1479329	N	N	0	N	N
140	20240306	140820	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	0	3	0.00	390642620	152721	146.18	2590	2600	2530	3365	1815	2590	2557.84	4.53	21032	2626	2607	2581	2562	2536	2595	2550	33	775	100	1860	5	1	32684246	847	5.51	0.91	12	0.47	470.00	2849.00	3125	20240215	-17.12	2105	20230726	23.04	3125	-17.12	20240215	2410	7.47	20240118	3125	-17.12	20240215	2105	23.04	20230726	4.43	N	208140	100	32 억	1479329	N	N	0	N	N
141	20240306	130821	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2580	-10	5	-0.39	343560260	134545	128.78	2590	2590	2530	3365	1815	2590	2553.44	4.53	27614	2626	2607	2581	2562	2536	2595	2550	33	775	100	1860	5	1	32684246	843	5.49	0.91	12	0.41	470.00	2849.00	3125	20240215	-17.44	2105	20230726	22.57	3125	-17.44	20240215	2410	7.05	20240118	3125	-17.44	20240215	2105	22.57	20230726	4.43	N	208140	100	32 억	1479329	N	N	0	N	N
142	20240306	120819	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2545	-45	5	-1.74	275198300	107973	103.35	2590	2590	2530	3365	1815	2590	2548.69	4.53	24977	2626	2607	2581	2562	2536	2595	2550	33	775	100	1860	5	1	32684246	832	5.41	0.89	12	0.33	470.00	2849.00	3125	20240215	-18.56	2105	20230726	20.90	3125	-18.56	20240215	2410	5.60	20240118	3125	-18.56	20240215	2105	20.90	20230726	4.43	N	208140	100	32 억	1479329	N	N	0	N	N
143	20240306	110817	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2560	-30	5	-1.16	72768385	28371	27.16	2590	2590	2550	3365	1815	2590	2564.71	4.53	2733	2626	2607	2581	2562	2536	2595	2550	33	775	100	1860	5	1	32684246	837	5.45	0.90	12	0.09	470.00	2849.00	3125	20240215	-18.08	2105	20230726	21.62	3125	-18.08	20240215	2410	6.22	20240118	3125	-18.08	20240215	2105	21.62	20230726	4.43	N	208140	100	32 억	1479329	N	N	0	N	N
144	20240306	100759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2570	-20	5	-0.77	38197130	14891	14.25	2590	2590	2550	3365	1815	2590	2564.78	4.53	950	2626	2607	2581	2562	2536	2595	2550	33	775	100	1860	5	1	32684246	840	5.47	0.90	12	0.05	470.00	2849.00	3125	20240215	-17.76	2105	20230726	22.09	3125	-17.76	20240215	2410	6.64	20240118	3125	-17.76	20240215	2105	22.09	20230726	4.43	N	208140	100	32 억	1479329	N	N	0	N	N
145	20240306	090815	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2580	-10	5	-0.39	6311100	2449	2.34	2590	2590	2570	3365	1815	2590	2575.86	4.53	-514	2626	2607	2581	2562	2536	2595	2550	33	775	100	1860	5	1	32684246	843	5.49	0.91	12	0.01	470.00	2849.00	3125	20240215	-17.44	2105	20230726	22.57	3125	-17.44	20240215	2410	7.05	20240118	3125	-17.44	20240215	2105	22.57	20230726	4.43	N	208140	100	32 억	1479329	N	N	0	N	N
146	20240305	160811	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	-5	5	-0.19	268538960	104475	45.35	2595	2600	2555	3370	1820	2595	2570.37	4.53	-13654	2678	2636	2593	2551	2508	2615	2530	33	775	100	1860	5	1	32684246	847	5.51	0.91	12	0.32	470.00	2849.00	3125	20240215	-17.12	2105	20230726	23.04	3125	-17.12	20240215	2410	7.47	20240118	3125	-17.12	20240215	2105	23.04	20230726	4.37	N	208140	100	32 억	1479621	N	N	0	N	N
147	20240305	150811	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2580	-15	5	-0.58	250279260	97409	42.28	2595	2600	2555	3370	1820	2595	2569.36	4.53	-11151	2678	2636	2593	2551	2508	2615	2530	33	775	100	1860	5	1	32684246	843	5.49	0.91	12	0.30	470.00	2849.00	3125	20240215	-17.44	2105	20230726	22.57	3125	-17.44	20240215	2410	7.05	20240118	3125	-17.44	20240215	2105	22.57	20230726	4.37	N	208140	100	32 억	1479621	N	N	0	N	N
148	20240305	140801	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2575	-20	5	-0.77	215037930	83737	36.34	2595	2600	2555	3370	1820	2595	2568.02	4.53	-1996	2678	2636	2593	2551	2508	2615	2530	33	775	100	1860	5	1	32684246	842	5.48	0.90	12	0.26	470.00	2849.00	3125	20240215	-17.60	2105	20230726	22.33	3125	-17.60	20240215	2410	6.85	20240118	3125	-17.60	20240215	2105	22.33	20230726	4.37	N	208140	100	32 억	1479621	N	N	0	N	N
149	20240305	130801	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2555	-40	5	-1.54	188501455	73425	31.87	2595	2600	2555	3370	1820	2595	2567.27	4.53	3036	2678	2636	2593	2551	2508	2615	2530	33	775	100	1860	5	1	32684246	835	5.44	0.90	12	0.22	470.00	2849.00	3125	20240215	-18.24	2105	20230726	21.38	3125	-18.24	20240215	2410	6.02	20240118	3125	-18.24	20240215	2105	21.38	20230726	4.37	N	208140	100	32 억	1479621	N	N	0	N	N
150	20240305	120804	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2570	-25	5	-0.96	173641405	67619	29.35	2595	2600	2555	3370	1820	2595	2567.94	4.53	6128	2678	2636	2593	2551	2508	2615	2530	33	775	100	1860	5	1	32684246	840	5.47	0.90	12	0.21	470.00	2849.00	3125	20240215	-17.76	2105	20230726	22.09	3125	-17.76	20240215	2410	6.64	20240118	3125	-17.76	20240215	2105	22.09	20230726	4.37	N	208140	100	32 억	1479621	N	N	0	N	N
151	20240305	110805	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2560	-35	5	-1.35	161328975	62807	27.26	2595	2600	2560	3370	1820	2595	2568.65	4.53	9223	2678	2636	2593	2551	2508	2615	2530	33	775	100	1860	5	1	32684246	837	5.45	0.90	12	0.19	470.00	2849.00	3125	20240215	-18.08	2105	20230726	21.62	3125	-18.08	20240215	2410	6.22	20240118	3125	-18.08	20240215	2105	21.62	20230726	4.37	N	208140	100	32 억	1479621	N	N	0	N	N
152	20240305	100801	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2575	-20	5	-0.77	80086335	31091	13.49	2595	2600	2560	3370	1820	2595	2575.87	4.53	-5385	2678	2636	2593	2551	2508	2615	2530	33	775	100	1860	5	1	32684246	842	5.48	0.90	12	0.10	470.00	2849.00	3125	20240215	-17.60	2105	20230726	22.33	3125	-17.60	20240215	2410	6.85	20240118	3125	-17.60	20240215	2105	22.33	20230726	4.37	N	208140	100	32 억	1479621	N	N	0	N	N
153	20240305	090801	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2580	-15	5	-0.58	6643240	2567	1.11	2595	2595	2580	3370	1820	2595	2587.94	4.53	-708	2678	2636	2593	2551	2508	2615	2530	33	775	100	1860	5	1	32684246	843	5.49	0.91	12	0.01	470.00	2849.00	3125	20240215	-17.44	2105	20230726	22.57	3125	-17.44	20240215	2410	7.05	20240118	3125	-17.44	20240215	2105	22.57	20230726	4.37	N	208140	100	32 억	1479621	N	N	0	N	N
154	20240304	160803	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2595	-40	5	-1.52	593324090	230352	197.96	2625	2635	2550	3425	1845	2635	2575.71	4.61	-44113	2661	2647	2621	2607	2581	2655	2615	33	790	100	1890	5	1	32684246	848	5.52	0.91	12	0.70	470.00	2849.00	3125	20240215	-16.96	2105	20230726	23.28	3125	-16.96	20240215	2410	7.68	20240118	3125	-16.96	20240215	2105	23.28	20230726	4.38	N	208140	100	32 억	1506361	N	N	0	N	N
155	20240304	150759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	-45	5	-1.71	571041985	221759	190.57	2625	2635	2550	3425	1845	2635	2575.04	4.61	-39872	2661	2647	2621	2607	2581	2655	2615	33	790	100	1890	5	1	32684246	847	5.51	0.91	12	0.68	470.00	2849.00	3125	20240215	-17.12	2105	20230726	23.04	3125	-17.12	20240215	2410	7.47	20240118	3125	-17.12	20240215	2105	23.04	20230726	4.38	N	208140	100	32 억	1506361	N	N	0	N	N
156	20240304	140727	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2595	-40	5	-1.52	522620125	203089	174.53	2625	2635	2550	3425	1845	2635	2573.34	4.61	-30665	2661	2647	2621	2607	2581	2655	2615	33	790	100	1890	5	1	32684246	848	5.52	0.91	12	0.62	470.00	2849.00	3125	20240215	-16.96	2105	20230726	23.28	3125	-16.96	20240215	2410	7.68	20240118	3125	-16.96	20240215	2105	23.28	20230726	4.38	N	208140	100	32 억	1506361	N	N	0	N	N
157	20240304	130753	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2555	-80	5	-3.04	423750710	164643	141.49	2625	2635	2550	3425	1845	2635	2573.73	4.61	-31643	2661	2647	2621	2607	2581	2655	2615	33	790	100	1890	5	1	32684246	835	5.44	0.90	12	0.50	470.00	2849.00	3125	20240215	-18.24	2105	20230726	21.38	3125	-18.24	20240215	2410	6.02	20240118	3125	-18.24	20240215	2105	21.38	20230726	4.38	N	208140	100	32 억	1506361	N	N	0	N	N
158	20240304	120729	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2560	-75	5	-2.85	353881885	137399	118.08	2625	2635	2550	3425	1845	2635	2575.55	4.61	-26637	2661	2647	2621	2607	2581	2655	2615	33	790	100	1890	5	1	32684246	837	5.45	0.90	12	0.42	470.00	2849.00	3125	20240215	-18.08	2105	20230726	21.62	3125	-18.08	20240215	2410	6.22	20240118	3125	-18.08	20240215	2105	21.62	20230726	4.38	N	208140	100	32 억	1506361	N	N	0	N	N
159	20240304	110747	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2565	-70	5	-2.66	298080470	115634	99.37	2625	2635	2550	3425	1845	2635	2577.77	4.61	-23205	2661	2647	2621	2607	2581	2655	2615	33	790	100	1890	5	1	32684246	838	5.46	0.90	12	0.35	470.00	2849.00	3125	20240215	-17.92	2105	20230726	21.85	3125	-17.92	20240215	2410	6.43	20240118	3125	-17.92	20240215	2105	21.85	20230726	4.38	N	208140	100	32 억	1506361	N	N	0	N	N
160	20240304	100747	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2595	-40	5	-1.52	182264620	70429	60.52	2625	2635	2570	3425	1845	2635	2587.88	4.61	-18847	2661	2647	2621	2607	2581	2655	2615	33	790	100	1890	5	1	32684246	848	5.52	0.91	12	0.22	470.00	2849.00	3125	20240215	-16.96	2105	20230726	23.28	3125	-16.96	20240215	2410	7.68	20240118	3125	-16.96	20240215	2105	23.28	20230726	4.38	N	208140	100	32 억	1506361	N	N	0	N	N
161	20240304	090749	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2605	-30	5	-1.14	15586540	5954	5.12	2625	2635	2605	3425	1845	2635	2617.67	4.61	-4448	2661	2647	2621	2607	2581	2655	2615	33	790	100	1890	5	1	32684246	851	5.54	0.91	12	0.02	470.00	2849.00	3125	20240215	-16.64	2105	20230726	23.75	3125	-16.64	20240215	2410	8.09	20240118	3125	-16.64	20240215	2105	23.75	20230726	4.38	N	208140	100	32 억	1506361	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History