KissMeData/222040/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	-65	5	-1.38	209284905	45180	115.20	4700	4700	4590	6110	3290	4700	4632.25	1.26	-17494	4776	4737	4681	4642	4586	4757	4662	103	1410	500	3290	5	1	20628000	956	-14.71	2.61	12	0.22	-315.00	1777.00	7330	20240123	-36.77	4120	20230427	12.50	7330	-36.77	20240123	4210	10.10	20240319	7330	-36.77	20240123	4120	12.50	20230427	0.69	N	222040	500	103 억	259933	N	N	0	N	N
3	20240329	150950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4610	-90	5	-1.91	206077960	44490	113.44	4700	4700	4590	6110	3290	4700	4632.01	1.26	-17197	4776	4737	4681	4642	4586	4757	4662	103	1410	500	3290	5	1	20628000	951	-14.63	2.59	12	0.22	-315.00	1777.00	7330	20240123	-37.11	4120	20230427	11.89	7330	-37.11	20240123	4210	9.50	20240319	7330	-37.11	20240123	4120	11.89	20230427	0.69	N	222040	500	103 억	259933	N	N	0	N	N
4	20240329	140945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4625	-75	5	-1.60	176278300	38031	96.97	4700	4700	4600	6110	3290	4700	4635.12	1.26	-14246	4776	4737	4681	4642	4586	4757	4662	103	1410	500	3290	5	1	20628000	954	-14.68	2.60	12	0.18	-315.00	1777.00	7330	20240123	-36.90	4120	20230427	12.26	7330	-36.90	20240123	4210	9.86	20240319	7330	-36.90	20240123	4120	12.26	20230427	0.69	N	222040	500	103 억	259933	N	N	0	N	N
5	20240329	130931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4645	-55	5	-1.17	155559670	33532	85.50	4700	4700	4605	6110	3290	4700	4639.14	1.26	-12126	4776	4737	4681	4642	4586	4757	4662	103	1410	500	3290	5	1	20628000	958	-14.75	2.61	12	0.16	-315.00	1777.00	7330	20240123	-36.63	4120	20230427	12.74	7330	-36.63	20240123	4210	10.33	20240319	7330	-36.63	20240123	4120	12.74	20230427	0.69	N	222040	500	103 억	259933	N	N	0	N	N
6	20240329	120941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	-65	5	-1.38	125030815	26927	68.66	4700	4700	4605	6110	3290	4700	4643.33	1.26	-9844	4776	4737	4681	4642	4586	4757	4662	103	1410	500	3290	5	1	20628000	956	-14.71	2.61	12	0.13	-315.00	1777.00	7330	20240123	-36.77	4120	20230427	12.50	7330	-36.77	20240123	4210	10.10	20240319	7330	-36.77	20240123	4120	12.50	20230427	0.69	N	222040	500	103 억	259933	N	N	0	N	N
7	20240329	110929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4670	-30	5	-0.64	63738670	13684	34.89	4700	4700	4620	6110	3290	4700	4657.90	1.26	-6040	4776	4737	4681	4642	4586	4757	4662	103	1410	500	3290	5	1	20628000	963	-14.83	2.63	12	0.07	-315.00	1777.00	7330	20240123	-36.29	4120	20230427	13.35	7330	-36.29	20240123	4210	10.93	20240319	7330	-36.29	20240123	4120	13.35	20230427	0.69	N	222040	500	103 억	259933	N	N	0	N	N
8	20240329	100930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4675	-25	5	-0.53	47451835	10197	26.00	4700	4700	4620	6110	3290	4700	4653.51	1.26	-4856	4776	4737	4681	4642	4586	4757	4662	103	1410	500	3290	5	1	20628000	964	-14.84	2.63	12	0.05	-315.00	1777.00	7330	20240123	-36.22	4120	20230427	13.47	7330	-36.22	20240123	4210	11.05	20240319	7330	-36.22	20240123	4120	13.47	20230427	0.69	N	222040	500	103 억	259933	N	N	0	N	N
9	20240329	090930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4670	-30	5	-0.64	3501325	749	1.91	4700	4700	4630	6110	3290	4700	4674.67	1.26	-269	4776	4737	4681	4642	4586	4757	4662	103	1410	500	3290	5	1	20628000	963	-14.83	2.63	12	0.00	-315.00	1777.00	7330	20240123	-36.29	4120	20230427	13.35	7330	-36.29	20240123	4210	10.93	20240319	7330	-36.29	20240123	4120	13.35	20230427	0.69	N	222040	500	103 억	259933	N	N	0	N	N
10	20240328	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	20	2	0.43	179777070	38623	30.92	4680	4720	4625	6080	3280	4680	4652.83	1.24	-4471	4920	4800	4690	4570	4460	4745	4515	103	1400	500	3270	5	1	20628000	970	-14.92	2.64	12	0.19	-315.00	1777.00	7330	20240123	-35.88	4120	20230427	14.08	7330	-35.88	20240123	4210	11.64	20240319	7330	-35.88	20240123	4120	14.08	20230427	0.69	N	222040	500	103 억	255285	N	N	2	N	N
11	20240328	150936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4640	-40	5	-0.85	156684905	33697	26.98	4680	4720	4625	6080	3280	4680	4649.82	1.24	-2821	4920	4800	4690	4570	4460	4745	4515	103	1400	500	3270	5	1	20628000	957	-14.73	2.61	12	0.16	-315.00	1777.00	7330	20240123	-36.70	4120	20230427	12.62	7330	-36.70	20240123	4210	10.21	20240319	7330	-36.70	20240123	4120	12.62	20230427	0.69	N	222040	500	103 억	255285	N	N	2	N	N
12	20240328	140925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4630	-50	5	-1.07	141293700	30377	24.32	4680	4720	4625	6080	3280	4680	4651.34	1.24	-1782	4920	4800	4690	4570	4460	4745	4515	103	1400	500	3270	5	1	20628000	955	-14.70	2.61	12	0.15	-315.00	1777.00	7330	20240123	-36.83	4120	20230427	12.38	7330	-36.83	20240123	4210	9.98	20240319	7330	-36.83	20240123	4120	12.38	20230427	0.69	N	222040	500	103 억	255285	N	N	2	N	N
13	20240328	130925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	-45	5	-0.96	128262480	27564	22.07	4680	4720	4625	6080	3280	4680	4653.26	1.24	-788	4920	4800	4690	4570	4460	4745	4515	103	1400	500	3270	5	1	20628000	956	-14.71	2.61	12	0.13	-315.00	1777.00	7330	20240123	-36.77	4120	20230427	12.50	7330	-36.77	20240123	4210	10.10	20240319	7330	-36.77	20240123	4120	12.50	20230427	0.69	N	222040	500	103 억	255285	N	N	2	N	N
14	20240328	120929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	-45	5	-0.96	115842275	24885	19.92	4680	4720	4625	6080	3280	4680	4655.10	1.24	336	4920	4800	4690	4570	4460	4745	4515	103	1400	500	3270	5	1	20628000	956	-14.71	2.61	12	0.12	-315.00	1777.00	7330	20240123	-36.77	4120	20230427	12.50	7330	-36.77	20240123	4210	10.10	20240319	7330	-36.77	20240123	4120	12.50	20230427	0.69	N	222040	500	103 억	255285	N	N	2	N	N
15	20240328	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4655	-25	5	-0.53	101505055	21799	17.45	4680	4720	4625	6080	3280	4680	4656.41	1.24	-49	4920	4800	4690	4570	4460	4745	4515	103	1400	500	3270	5	1	20628000	960	-14.78	2.62	12	0.11	-315.00	1777.00	7330	20240123	-36.49	4120	20230427	12.99	7330	-36.49	20240123	4210	10.57	20240319	7330	-36.49	20240123	4120	12.99	20230427	0.69	N	222040	500	103 억	255285	N	N	2	N	N
16	20240328	100945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	-45	5	-0.96	70464050	15128	12.11	4680	4720	4625	6080	3280	4680	4657.86	1.24	-246	4920	4800	4690	4570	4460	4745	4515	103	1400	500	3270	5	1	20628000	956	-14.71	2.61	12	0.07	-315.00	1777.00	7330	20240123	-36.77	4120	20230427	12.50	7330	-36.77	20240123	4210	10.10	20240319	7330	-36.77	20240123	4120	12.50	20230427	0.69	N	222040	500	103 억	255285	N	N	2	N	N
17	20240328	090945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4680	0	3	0.00	12446555	2655	2.13	4680	4700	4680	6080	3280	4680	4687.97	1.24	-1532	4920	4800	4690	4570	4460	4745	4515	103	1400	500	3270	5	1	20628000	965	-14.86	2.63	12	0.01	-315.00	1777.00	7330	20240123	-36.15	4120	20230427	13.59	7330	-36.15	20240123	4210	11.16	20240319	7330	-36.15	20240123	4120	13.59	20230427	0.69	N	222040	500	103 억	255285	N	N	2	N	N
18	20240327	160940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4680	-50	5	-1.06	580748460	124891	203.51	4730	4810	4580	6140	3315	4730	4650.04	1.18	9350	4920	4825	4755	4660	4590	4790	4625	103	1410	500	3310	5	1	20628000	965	-14.86	2.63	12	0.61	-315.00	1777.00	7330	20240123	-36.15	4120	20230427	13.59	7330	-36.15	20240123	4210	11.16	20240319	7330	-36.15	20240123	4120	13.59	20230427	0.71	N	222040	500	103 억	243640	N	N	2	N	N
19	20240327	150941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4605	-125	5	-2.64	569824715	122525	199.66	4730	4810	4580	6140	3315	4730	4650.68	1.18	8925	4920	4825	4755	4660	4590	4790	4625	103	1410	500	3310	5	1	20628000	950	-14.62	2.59	12	0.59	-315.00	1777.00	7330	20240123	-37.18	4120	20230427	11.77	7330	-37.18	20240123	4210	9.38	20240319	7330	-37.18	20240123	4120	11.77	20230427	0.71	N	222040	500	103 억	243640	N	N	0	N	N
20	20240327	140941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	-140	5	-2.96	464446685	99590	162.29	4730	4810	4580	6140	3315	4730	4663.59	1.18	2268	4920	4825	4755	4660	4590	4790	4625	103	1410	500	3310	5	1	20628000	947	-14.57	2.58	12	0.48	-315.00	1777.00	7330	20240123	-37.38	4120	20230427	11.41	7330	-37.38	20240123	4210	9.03	20240319	7330	-37.38	20240123	4120	11.41	20230427	0.71	N	222040	500	103 억	243640	N	N	0	N	N
21	20240327	130939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4585	-145	5	-3.07	408715340	87456	142.51	4730	4810	4580	6140	3315	4730	4673.38	1.18	-3235	4920	4825	4755	4660	4590	4790	4625	103	1410	500	3310	5	1	20628000	946	-14.56	2.58	12	0.42	-315.00	1777.00	7330	20240123	-37.45	4120	20230427	11.29	7330	-37.45	20240123	4210	8.91	20240319	7330	-37.45	20240123	4120	11.29	20230427	0.71	N	222040	500	103 억	243640	N	N	0	N	N
22	20240327	120939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4605	-125	5	-2.64	334051190	71229	116.07	4730	4810	4605	6140	3315	4730	4689.82	1.18	-6784	4920	4825	4755	4660	4590	4790	4625	103	1410	500	3310	5	1	20628000	950	-14.62	2.59	12	0.35	-315.00	1777.00	7330	20240123	-37.18	4120	20230427	11.77	7330	-37.18	20240123	4210	9.38	20240319	7330	-37.18	20240123	4120	11.77	20230427	0.71	N	222040	500	103 억	243640	N	N	0	N	N
23	20240327	110939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4650	-80	5	-1.69	224137845	47532	77.46	4730	4810	4650	6140	3315	4730	4715.51	1.18	-12762	4920	4825	4755	4660	4590	4790	4625	103	1410	500	3310	5	1	20628000	959	-14.76	2.62	12	0.23	-315.00	1777.00	7330	20240123	-36.56	4120	20230427	12.86	7330	-36.56	20240123	4210	10.45	20240319	7330	-36.56	20240123	4120	12.86	20230427	0.71	N	222040	500	103 억	243640	N	N	0	N	N
24	20240327	100935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4745	15	2	0.32	90345655	19208	31.30	4730	4765	4665	6140	3315	4730	4703.54	1.18	-3085	4920	4825	4755	4660	4590	4790	4625	103	1410	500	3310	5	1	20628000	979	-15.06	2.67	12	0.09	-315.00	1777.00	7330	20240123	-35.27	4120	20230427	15.17	7330	-35.27	20240123	4210	12.71	20240319	7330	-35.27	20240123	4120	15.17	20230427	0.71	N	222040	500	103 억	243640	N	N	0	N	N
25	20240327	090941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4720	-10	5	-0.21	3278165	696	1.13	4730	4730	4695	6140	3315	4730	4710.01	1.18	9	4920	4825	4755	4660	4590	4790	4625	103	1410	500	3310	5	1	20628000	974	-14.98	2.66	12	0.00	-315.00	1777.00	7330	20240123	-35.61	4120	20230427	14.56	7330	-35.61	20240123	4210	12.11	20240319	7330	-35.61	20240123	4120	14.56	20230427	0.71	N	222040	500	103 억	243640	N	N	0	N	N
26	20240326	160834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4730	-50	5	-1.05	291386660	61366	51.33	4800	4850	4685	6210	3350	4780	4748.34	1.31	-25845	5106	4942	4656	4492	4206	5025	4575	103	1430	500	3340	5	1	20628000	976	-15.02	2.66	12	0.30	-315.00	1777.00	7330	20240123	-35.47	4120	20230427	14.81	7330	-35.47	20240123	4210	12.35	20240319	7330	-35.47	20240123	4120	14.81	20230427	0.71	N	222040	500	103 억	269451	N	N	0	N	N
27	20240326	150928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4730	-50	5	-1.05	265774960	55951	46.80	4800	4850	4685	6210	3350	4780	4750.14	1.31	-24078	5106	4942	4656	4492	4206	5025	4575	103	1430	500	3340	5	1	20628000	976	-15.02	2.66	12	0.27	-315.00	1777.00	7330	20240123	-35.47	4120	20230427	14.81	7330	-35.47	20240123	4210	12.35	20240319	7330	-35.47	20240123	4120	14.81	20230427	0.71	N	222040	500	103 억	269451	N	N	0	N	N
28	20240326	140926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4715	-65	5	-1.36	230105275	48395	40.48	4800	4850	4685	6210	3350	4780	4754.73	1.31	-20936	5106	4942	4656	4492	4206	5025	4575	103	1430	500	3340	5	1	20628000	973	-14.97	2.65	12	0.23	-315.00	1777.00	7330	20240123	-35.68	4120	20230427	14.44	7330	-35.68	20240123	4210	12.00	20240319	7330	-35.68	20240123	4120	14.44	20230427	0.71	N	222040	500	103 억	269451	N	N	0	N	N
29	20240326	130921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4715	-65	5	-1.36	221601475	46593	38.97	4800	4850	4685	6210	3350	4780	4756.11	1.31	-20322	5106	4942	4656	4492	4206	5025	4575	103	1430	500	3340	5	1	20628000	973	-14.97	2.65	12	0.23	-315.00	1777.00	7330	20240123	-35.68	4120	20230427	14.44	7330	-35.68	20240123	4210	12.00	20240319	7330	-35.68	20240123	4120	14.44	20230427	0.71	N	222040	500	103 억	269451	N	N	0	N	N
30	20240326	120922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4755	-25	5	-0.52	198235210	41645	34.83	4800	4850	4685	6210	3350	4780	4760.12	1.31	-18171	5106	4942	4656	4492	4206	5025	4575	103	1430	500	3340	5	1	20628000	981	-15.10	2.68	12	0.20	-315.00	1777.00	7330	20240123	-35.13	4120	20230427	15.41	7330	-35.13	20240123	4210	12.95	20240319	7330	-35.13	20240123	4120	15.41	20230427	0.71	N	222040	500	103 억	269451	N	N	0	N	N
31	20240326	110918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4735	-45	5	-0.94	181910615	38203	31.95	4800	4850	4685	6210	3350	4780	4761.68	1.31	-16489	5106	4942	4656	4492	4206	5025	4575	103	1430	500	3340	5	1	20628000	977	-15.03	2.66	12	0.19	-315.00	1777.00	7330	20240123	-35.40	4120	20230427	14.93	7330	-35.40	20240123	4210	12.47	20240319	7330	-35.40	20240123	4120	14.93	20230427	0.71	N	222040	500	103 억	269451	N	N	0	N	N
32	20240326	100929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4715	-65	5	-1.36	140691910	29488	24.66	4800	4850	4685	6210	3350	4780	4771.16	1.31	-10965	5106	4942	4656	4492	4206	5025	4575	103	1430	500	3340	5	1	20628000	973	-14.97	2.65	12	0.14	-315.00	1777.00	7330	20240123	-35.68	4120	20230427	14.44	7330	-35.68	20240123	4210	12.00	20240319	7330	-35.68	20240123	4120	14.44	20230427	0.71	N	222040	500	103 억	269451	N	N	0	N	N
33	20240326	090928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4695	-85	5	-1.78	22670400	4780	4.00	4800	4830	4685	6210	3350	4780	4742.76	1.31	-2663	5106	4942	4656	4492	4206	5025	4575	103	1430	500	3340	5	1	20628000	968	-14.90	2.64	12	0.02	-315.00	1777.00	7330	20240123	-35.95	4120	20230427	13.96	7330	-35.95	20240123	4210	11.52	20240319	7330	-35.95	20240123	4120	13.96	20230427	0.71	N	222040	500	103 억	269451	N	N	0	N	N
34	20240325	160959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	240	2	5.29	557367010	119136	53.32	4540	4820	4370	5900	3180	4540	4677.80	1.34	-7459	4820	4680	4550	4410	4280	4615	4345	103	1360	500	3170	5	1	20628000	986	-15.17	2.69	12	0.58	-315.00	1777.00	7330	20240123	-34.79	4120	20230427	16.02	7330	-34.79	20240123	4210	13.54	20240319	7330	-34.79	20240123	4120	16.02	20230427	0.72	N	222040	500	103 억	275396	N	N	1	N	N
35	20240325	151001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4790	250	2	5.51	536323835	114732	51.35	4540	4820	4370	5900	3180	4540	4674.58	1.34	-7448	4820	4680	4550	4410	4280	4615	4345	103	1360	500	3170	5	1	20628000	988	-15.21	2.70	12	0.56	-315.00	1777.00	7330	20240123	-34.65	4120	20230427	16.26	7330	-34.65	20240123	4210	13.78	20240319	7330	-34.65	20240123	4120	16.26	20230427	0.72	N	222040	500	103 억	275396	N	N	1	N	N
36	20240325	140959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4670	130	2	2.86	297999610	64700	28.96	4540	4675	4370	5900	3180	4540	4605.87	1.34	-3062	4820	4680	4550	4410	4280	4615	4345	103	1360	500	3170	5	1	20628000	963	-14.83	2.63	12	0.31	-315.00	1777.00	7330	20240123	-36.29	4120	20230427	13.35	7330	-36.29	20240123	4210	10.93	20240319	7330	-36.29	20240123	4120	13.35	20230427	0.72	N	222040	500	103 억	275396	N	N	1	N	N
37	20240325	131000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4670	130	2	2.86	237834270	51788	23.18	4540	4670	4370	5900	3180	4540	4592.46	1.34	-315	4820	4680	4550	4410	4280	4615	4345	103	1360	500	3170	5	1	20628000	963	-14.83	2.63	12	0.25	-315.00	1777.00	7330	20240123	-36.29	4120	20230427	13.35	7330	-36.29	20240123	4210	10.93	20240319	7330	-36.29	20240123	4120	13.35	20230427	0.72	N	222040	500	103 억	275396	N	N	1	N	N
38	20240325	121002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4665	125	2	2.75	160027590	35055	15.69	4540	4665	4370	5900	3180	4540	4565.04	1.34	-1607	4820	4680	4550	4410	4280	4615	4345	103	1360	500	3170	5	1	20628000	962	-14.81	2.63	12	0.17	-315.00	1777.00	7330	20240123	-36.36	4120	20230427	13.23	7330	-36.36	20240123	4210	10.81	20240319	7330	-36.36	20240123	4120	13.23	20230427	0.72	N	222040	500	103 억	275396	N	N	1	N	N
39	20240325	111001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	-10	5	-0.22	92383795	20467	9.16	4540	4595	4370	5900	3180	4540	4513.79	1.34	1300	4820	4680	4550	4410	4280	4615	4345	103	1360	500	3170	5	1	20628000	934	-14.38	2.55	12	0.10	-315.00	1777.00	7330	20240123	-38.20	4120	20230427	9.95	7330	-38.20	20240123	4210	7.60	20240319	7330	-38.20	20240123	4120	9.95	20230427	0.72	N	222040	500	103 억	275396	N	N	1	N	N
40	20240325	101001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4570	30	2	0.66	60795650	13539	6.06	4540	4570	4370	5900	3180	4540	4490.41	1.34	1538	4820	4680	4550	4410	4280	4615	4345	103	1360	500	3170	5	1	20628000	943	-14.51	2.57	12	0.07	-315.00	1777.00	7330	20240123	-37.65	4120	20230427	10.92	7330	-37.65	20240123	4210	8.55	20240319	7330	-37.65	20240123	4120	10.92	20230427	0.72	N	222040	500	103 억	275396	N	N	1	N	N
41	20240325	091004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4490	-50	5	-1.10	26704790	5971	2.67	4540	4540	4370	5900	3180	4540	4472.42	1.34	-890	4820	4680	4550	4410	4280	4615	4345	103	1360	500	3170	5	1	20628000	926	-14.25	2.53	12	0.03	-315.00	1777.00	7330	20240123	-38.74	4120	20230427	8.98	7330	-38.74	20240123	4210	6.65	20240319	7330	-38.74	20240123	4120	8.98	20230427	0.72	N	222040	500	103 억	275396	N	N	1	N	N
42	20240322	161004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	-60	5	-1.30	1012306710	222708	106.14	4600	4690	4420	5980	3220	4600	4545.44	1.21	29434	4826	4712	4636	4522	4446	4675	4485	103	1380	500	3220	5	1	20628000	937	-14.41	2.55	12	1.08	-315.00	1777.00	7330	20240123	-38.06	4120	20230427	10.19	7330	-38.06	20240123	4210	7.84	20240319	7330	-38.06	20240123	4120	10.19	20230427	0.74	N	222040	500	103 억	248698	N	N	1	N	N
43	20240322	151004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	-135	5	-2.93	976911510	214830	102.38	4600	4690	4420	5980	3220	4600	4547.37	1.21	29725	4826	4712	4636	4522	4446	4675	4485	103	1380	500	3220	5	1	20628000	921	-14.17	2.51	12	1.04	-315.00	1777.00	7330	20240123	-39.09	4120	20230427	8.37	7330	-39.09	20240123	4210	6.06	20240319	7330	-39.09	20240123	4120	8.37	20230427	0.74	N	222040	500	103 억	248698	N	N	0	N	N
44	20240322	140953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4550	-50	5	-1.09	606860310	132369	63.08	4600	4690	4505	5980	3220	4600	4584.61	1.21	10771	4826	4712	4636	4522	4446	4675	4485	103	1380	500	3220	5	1	20628000	939	-14.44	2.56	12	0.64	-315.00	1777.00	7330	20240123	-37.93	4120	20230427	10.44	7330	-37.93	20240123	4210	8.08	20240319	7330	-37.93	20240123	4120	10.44	20230427	0.74	N	222040	500	103 억	248698	N	N	0	N	N
45	20240322	130958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	-75	5	-1.63	538716595	117326	55.92	4600	4690	4505	5980	3220	4600	4591.62	1.21	7598	4826	4712	4636	4522	4446	4675	4485	103	1380	500	3220	5	1	20628000	933	-14.37	2.55	12	0.57	-315.00	1777.00	7330	20240123	-38.27	4120	20230427	9.83	7330	-38.27	20240123	4210	7.48	20240319	7330	-38.27	20240123	4120	9.83	20230427	0.74	N	222040	500	103 억	248698	N	N	0	N	N
46	20240322	120954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4650	50	2	1.09	465457120	101171	48.22	4600	4690	4505	5980	3220	4600	4600.70	1.21	4980	4826	4712	4636	4522	4446	4675	4485	103	1380	500	3220	5	1	20628000	959	-14.76	2.62	12	0.49	-315.00	1777.00	7330	20240123	-36.56	4120	20230427	12.86	7330	-36.56	20240123	4210	10.45	20240319	7330	-36.56	20240123	4120	12.86	20230427	0.74	N	222040	500	103 억	248698	N	N	0	N	N
47	20240322	111003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	-75	5	-1.63	353988265	76703	36.56	4600	4690	4505	5980	3220	4600	4615.05	1.21	3616	4826	4712	4636	4522	4446	4675	4485	103	1380	500	3220	5	1	20628000	933	-14.37	2.55	12	0.37	-315.00	1777.00	7330	20240123	-38.27	4120	20230427	9.83	7330	-38.27	20240123	4210	7.48	20240319	7330	-38.27	20240123	4120	9.83	20230427	0.74	N	222040	500	103 억	248698	N	N	0	N	N
48	20240322	100953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4665	65	2	1.41	274339880	59290	28.26	4600	4690	4505	5980	3220	4600	4627.09	1.21	5434	4826	4712	4636	4522	4446	4675	4485	103	1380	500	3220	5	1	20628000	962	-14.81	2.63	12	0.29	-315.00	1777.00	7330	20240123	-36.36	4120	20230427	13.23	7330	-36.36	20240123	4210	10.81	20240319	7330	-36.36	20240123	4120	13.23	20230427	0.74	N	222040	500	103 억	248698	N	N	0	N	N
49	20240322	090953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	0	3	0.00	4353065	946	0.45	4600	4620	4560	5980	3220	4600	4601.55	1.21	163	4826	4712	4636	4522	4446	4675	4485	103	1380	500	3220	5	1	20628000	949	-14.60	2.59	12	0.00	-315.00	1777.00	7330	20240123	-37.24	4120	20230427	11.65	7330	-37.24	20240123	4210	9.26	20240319	7330	-37.24	20240123	4120	11.65	20230427	0.74	N	222040	500	103 억	248698	N	N	0	N	N
50	20240321	161000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	10	2	0.22	974020420	209823	60.47	4625	4750	4560	5960	3215	4590	4642.11	1.33	-26707	4876	4732	4506	4362	4136	4805	4435	103	1370	500	3210	5	1	20628000	949	-7.26	2.18	12	1.02	-634.00	2109.00	7330	20240123	-37.24	4120	20230427	11.65	7330	-37.24	20240123	4210	9.26	20240319	7330	-37.24	20240123	4120	11.65	20230427	0.71	N	222040	500	103 억	274719	N	N	2	N	N
51	20240321	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4610	20	2	0.44	954732655	205631	59.26	4625	4750	4560	5960	3215	4590	4642.94	1.33	-27259	4876	4732	4506	4362	4136	4805	4435	103	1370	500	3210	5	1	20628000	951	-7.27	2.19	12	1.00	-634.00	2109.00	7330	20240123	-37.11	4120	20230427	11.89	7330	-37.11	20240123	4210	9.50	20240319	7330	-37.11	20240123	4120	11.89	20230427	0.71	N	222040	500	103 억	274719	N	N	2	N	N
52	20240321	140954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4615	25	2	0.54	875324105	188386	54.29	4625	4750	4560	5960	3215	4590	4646.44	1.33	-27723	4876	4732	4506	4362	4136	4805	4435	103	1370	500	3210	5	1	20628000	952	-7.28	2.19	12	0.91	-634.00	2109.00	7330	20240123	-37.04	4120	20230427	12.01	7330	-37.04	20240123	4210	9.62	20240319	7330	-37.04	20240123	4120	12.01	20230427	0.71	N	222040	500	103 억	274719	N	N	2	N	N
53	20240321	130943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4605	15	2	0.33	800542950	172150	49.61	4625	4750	4560	5960	3215	4590	4650.26	1.33	-27502	4876	4732	4506	4362	4136	4805	4435	103	1370	500	3210	5	1	20628000	950	-7.26	2.18	12	0.83	-634.00	2109.00	7330	20240123	-37.18	4120	20230427	11.77	7330	-37.18	20240123	4210	9.38	20240319	7330	-37.18	20240123	4120	11.77	20230427	0.71	N	222040	500	103 억	274719	N	N	2	N	N
54	20240321	120957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4600	10	2	0.22	739772400	158925	45.80	4625	4750	4580	5960	3215	4590	4654.85	1.33	-25419	4876	4732	4506	4362	4136	4805	4435	103	1370	500	3210	5	1	20628000	949	-7.26	2.18	12	0.77	-634.00	2109.00	7330	20240123	-37.24	4120	20230427	11.65	7330	-37.24	20240123	4210	9.26	20240319	7330	-37.24	20240123	4120	11.65	20230427	0.71	N	222040	500	103 억	274719	N	N	2	N	N
55	20240321	110954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	110	2	2.40	641979910	137771	39.71	4625	4750	4580	5960	3215	4590	4659.76	1.33	-26301	4876	4732	4506	4362	4136	4805	4435	103	1370	500	3210	5	1	20628000	970	-7.41	2.23	12	0.67	-634.00	2109.00	7330	20240123	-35.88	4120	20230427	14.08	7330	-35.88	20240123	4210	11.64	20240319	7330	-35.88	20240123	4120	14.08	20230427	0.71	N	222040	500	103 억	274719	N	N	2	N	N
56	20240321	100958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4615	25	2	0.54	371384010	79102	22.80	4625	4750	4600	5960	3215	4590	4695.00	1.33	-2813	4876	4732	4506	4362	4136	4805	4435	103	1370	500	3210	5	1	20628000	952	-7.28	2.19	12	0.38	-634.00	2109.00	7330	20240123	-37.04	4120	20230427	12.01	7330	-37.04	20240123	4210	9.62	20240319	7330	-37.04	20240123	4120	12.01	20230427	0.71	N	222040	500	103 억	274719	N	N	2	N	N
57	20240321	091001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4675	85	2	1.85	70779725	15171	4.37	4625	4740	4600	5960	3215	4590	4665.46	1.33	1939	4876	4732	4506	4362	4136	4805	4435	103	1370	500	3210	5	1	20628000	964	-7.37	2.22	12	0.07	-634.00	2109.00	7330	20240123	-36.22	4120	20230427	13.47	7330	-36.22	20240123	4210	11.05	20240319	7330	-36.22	20240123	4120	13.47	20230427	0.71	N	222040	500	103 억	274719	N	N	2	N	N
58	20240320	160945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	310	2	7.24	1538285285	346044	159.42	4280	4650	4280	5560	3000	4280	4445.31	1.36	-2677	4620	4450	4330	4160	4040	4390	4100	103	1280	500	2990	5	1	20628000	947	-7.24	2.18	12	1.68	-634.00	2109.00	7330	20240123	-37.38	4120	20230427	11.41	7330	-37.38	20240123	4210	9.03	20240319	7330	-37.38	20240123	4120	11.41	20230427	0.71	N	222040	500	103 억	279997	N	N	2	N	N
59	20240320	150947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4590	310	2	7.24	1411856840	318646	146.80	4280	4600	4280	5560	3000	4280	4430.80	1.36	5305	4620	4450	4330	4160	4040	4390	4100	103	1280	500	2990	5	1	20628000	947	-7.24	2.18	12	1.54	-634.00	2109.00	7330	20240123	-37.38	4120	20230427	11.41	7330	-37.38	20240123	4210	9.03	20240319	7330	-37.38	20240123	4120	11.41	20230427	0.71	N	222040	500	103 억	279997	N	N	0	N	N
60	20240320	140952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	150	2	3.50	854630505	195050	89.86	4280	4445	4280	5560	3000	4280	4381.60	1.36	9588	4620	4450	4330	4160	4040	4390	4100	103	1280	500	2990	5	1	20628000	914	-6.99	2.10	12	0.95	-634.00	2109.00	7330	20240123	-39.56	4120	20230427	7.52	7330	-39.56	20240123	4210	5.23	20240319	7330	-39.56	20240123	4120	7.52	20230427	0.71	N	222040	500	103 억	279997	N	N	0	N	N
61	20240320	130953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4415	135	2	3.15	669833795	153142	70.55	4280	4445	4280	5560	3000	4280	4373.94	1.36	10159	4620	4450	4330	4160	4040	4390	4100	103	1280	500	2990	5	1	20628000	911	-6.96	2.09	12	0.74	-634.00	2109.00	7330	20240123	-39.77	4120	20230427	7.16	7330	-39.77	20240123	4210	4.87	20240319	7330	-39.77	20240123	4120	7.16	20230427	0.71	N	222040	500	103 억	279997	N	N	0	N	N
62	20240320	120946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4410	130	2	3.04	606934510	138868	63.98	4280	4445	4280	5560	3000	4280	4370.59	1.36	13622	4620	4450	4330	4160	4040	4390	4100	103	1280	500	2990	5	1	20628000	910	-6.96	2.09	12	0.67	-634.00	2109.00	7330	20240123	-39.84	4120	20230427	7.04	7330	-39.84	20240123	4210	4.75	20240319	7330	-39.84	20240123	4120	7.04	20230427	0.71	N	222040	500	103 억	279997	N	N	0	N	N
63	20240320	110948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4370	90	2	2.10	527269815	120665	55.59	4280	4445	4280	5560	3000	4280	4369.70	1.36	13367	4620	4450	4330	4160	4040	4390	4100	103	1280	500	2990	5	1	20628000	901	-6.89	2.07	12	0.58	-634.00	2109.00	7330	20240123	-40.38	4120	20230427	6.07	7330	-40.38	20240123	4210	3.80	20240319	7330	-40.38	20240123	4120	6.07	20230427	0.71	N	222040	500	103 억	279997	N	N	0	N	N
64	20240320	100942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4330	50	2	1.17	369740460	84287	38.83	4280	4445	4280	5560	3000	4280	4386.68	1.36	-2585	4620	4450	4330	4160	4040	4390	4100	103	1280	500	2990	5	1	20628000	893	-6.83	2.05	12	0.41	-634.00	2109.00	7330	20240123	-40.93	4120	20230427	5.10	7330	-40.93	20240123	4210	2.85	20240319	7330	-40.93	20240123	4120	5.10	20230427	0.71	N	222040	500	103 억	279997	N	N	0	N	N
65	20240320	090947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4400	120	2	2.80	83010930	18965	8.74	4280	4420	4280	5560	3000	4280	4377.06	1.36	4824	4620	4450	4330	4160	4040	4390	4100	103	1280	500	2990	5	1	20628000	908	-6.94	2.09	12	0.09	-634.00	2109.00	7330	20240123	-39.97	4120	20230427	6.80	7330	-39.97	20240123	4210	4.51	20240319	7330	-39.97	20240123	4120	6.80	20230427	0.71	N	222040	500	103 억	279997	N	N	0	N	N
66	20240319	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4280	-190	5	-4.25	929277835	215989	92.33	4470	4500	4210	5810	3130	4470	4302.43	1.48	-16481	4620	4545	4475	4400	4330	4510	4365	103	1340	500	3120	5	1	20628000	883	-6.75	2.03	12	1.05	-634.00	2109.00	7330	20240123	-41.61	4120	20230427	3.88	7330	-41.61	20240123	4210	1.66	20240319	7330	-41.61	20240123	4120	3.88	20230427	0.71	N	222040	500	103 억	304580	N	N	0	N	N
67	20240319	150946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4240	-230	5	-5.15	895459380	208061	88.94	4470	4500	4210	5810	3130	4470	4303.83	1.48	-14629	4620	4545	4475	4400	4330	4510	4365	103	1340	500	3120	5	1	20628000	875	-6.69	2.01	12	1.01	-634.00	2109.00	7330	20240123	-42.16	4120	20230427	2.91	7330	-42.16	20240123	4210	0.71	20240319	7330	-42.16	20240123	4120	2.91	20230427	0.71	N	222040	500	103 억	304580	N	N	0	N	N
68	20240319	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4275	-195	5	-4.36	618871215	142787	61.04	4470	4500	4260	5810	3130	4470	4334.23	1.48	-23679	4620	4545	4475	4400	4330	4510	4365	103	1340	500	3120	5	1	20628000	882	-6.74	2.03	12	0.69	-634.00	2109.00	7330	20240123	-41.68	4120	20230427	3.76	7330	-41.68	20240123	4260	0.35	20240319	7330	-41.68	20240123	4120	3.76	20230427	0.71	N	222040	500	103 억	304580	N	N	0	N	N
69	20240319	130914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4300	-170	5	-3.80	525282170	120977	51.72	4470	4500	4295	5810	3130	4470	4342.00	1.48	-9479	4620	4545	4475	4400	4330	4510	4365	103	1340	500	3120	5	1	20628000	887	-6.78	2.04	12	0.59	-634.00	2109.00	7330	20240123	-41.34	4120	20230427	4.37	7330	-41.34	20240123	4295	0.12	20240319	7330	-41.34	20240123	4120	4.37	20230427	0.71	N	222040	500	103 억	304580	N	N	0	N	N
70	20240319	120940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4355	-115	5	-2.57	355554535	81621	34.89	4470	4500	4305	5810	3130	4470	4356.16	1.48	1953	4620	4545	4475	4400	4330	4510	4365	103	1340	500	3120	5	1	20628000	898	-6.87	2.06	12	0.40	-634.00	2109.00	7330	20240123	-40.59	4120	20230427	5.70	7330	-40.59	20240123	4305	1.16	20240319	7330	-40.59	20240123	4120	5.70	20230427	0.71	N	222040	500	103 억	304580	N	N	0	N	N
71	20240319	110942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4365	-105	5	-2.35	295951655	67906	29.03	4470	4500	4305	5810	3130	4470	4358.25	1.48	2796	4620	4545	4475	4400	4330	4510	4365	103	1340	500	3120	5	1	20628000	900	-6.88	2.07	12	0.33	-634.00	2109.00	7330	20240123	-40.45	4120	20230427	5.95	7330	-40.45	20240123	4305	1.39	20240319	7330	-40.45	20240123	4120	5.95	20230427	0.71	N	222040	500	103 억	304580	N	N	0	N	N
72	20240319	100945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4395	-75	5	-1.68	237280930	54441	23.27	4470	4500	4305	5810	3130	4470	4358.50	1.48	-504	4620	4545	4475	4400	4330	4510	4365	103	1340	500	3120	5	1	20628000	907	-6.93	2.08	12	0.26	-634.00	2109.00	7330	20240123	-40.04	4120	20230427	6.67	7330	-40.04	20240123	4305	2.09	20240319	7330	-40.04	20240123	4120	6.67	20230427	0.71	N	222040	500	103 억	304580	N	N	0	N	N
73	20240319	090945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4455	-15	5	-0.34	8080780	1815	0.78	4470	4500	4430	5810	3130	4470	4452.22	1.48	-1507	4620	4545	4475	4400	4330	4510	4365	103	1340	500	3120	5	1	20628000	919	-7.03	2.11	12	0.01	-634.00	2109.00	7330	20240123	-39.22	4120	20230427	8.13	7330	-39.22	20240123	4375	1.83	20240315	7330	-39.22	20240123	4120	8.13	20230427	0.71	N	222040	500	103 억	304580	N	N	0	N	N
74	20240318	160939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4470	-35	5	-0.78	1038920055	233916	134.32	4495	4550	4405	5850	3155	4505	4441.34	1.21	59664	4711	4607	4491	4387	4271	4550	4330	103	1345	500	3150	5	1	20628000	922	-7.05	2.12	12	1.13	-634.00	2109.00	7330	20240123	-39.02	4120	20230427	8.50	7330	-39.02	20240123	4375	2.17	20240315	7330	-39.02	20240123	4120	8.50	20230427	0.68	N	222040	500	103 억	248957	N	N	0	N	N
75	20240318	150938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	-10	5	-0.22	1004828745	226295	129.94	4495	4550	4405	5850	3155	4505	4440.35	1.21	57673	4711	4607	4491	4387	4271	4550	4330	103	1345	500	3150	5	1	20628000	927	-7.09	2.13	12	1.10	-634.00	2109.00	7330	20240123	-38.68	4120	20230427	9.10	7330	-38.68	20240123	4375	2.74	20240315	7330	-38.68	20240123	4120	9.10	20230427	0.68	N	222040	500	103 억	248957	N	N	0	N	N
76	20240318	140938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	-55	5	-1.22	740009930	166781	95.77	4495	4550	4405	5850	3155	4505	4437.02	1.21	32254	4711	4607	4491	4387	4271	4550	4330	103	1345	500	3150	5	1	20628000	918	-7.02	2.11	12	0.81	-634.00	2109.00	7330	20240123	-39.29	4120	20230427	8.01	7330	-39.29	20240123	4375	1.71	20240315	7330	-39.29	20240123	4120	8.01	20230427	0.68	N	222040	500	103 억	248957	N	N	0	N	N
77	20240318	130937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4430	-75	5	-1.66	596998165	134562	77.27	4495	4550	4405	5850	3155	4505	4436.60	1.21	19053	4711	4607	4491	4387	4271	4550	4330	103	1345	500	3150	5	1	20628000	914	-6.99	2.10	12	0.65	-634.00	2109.00	7330	20240123	-39.56	4120	20230427	7.52	7330	-39.56	20240123	4375	1.26	20240315	7330	-39.56	20240123	4120	7.52	20230427	0.68	N	222040	500	103 억	248957	N	N	0	N	N
78	20240318	120931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	-40	5	-0.89	384415215	86546	49.70	4495	4550	4405	5850	3155	4505	4441.74	1.21	-7678	4711	4607	4491	4387	4271	4550	4330	103	1345	500	3150	5	1	20628000	921	-7.04	2.12	12	0.42	-634.00	2109.00	7330	20240123	-39.09	4120	20230427	8.37	7330	-39.09	20240123	4375	2.06	20240315	7330	-39.09	20240123	4120	8.37	20230427	0.68	N	222040	500	103 억	248957	N	N	0	N	N
79	20240318	110940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4445	-60	5	-1.33	276478405	62225	35.73	4495	4550	4405	5850	3155	4505	4443.20	1.21	-10241	4711	4607	4491	4387	4271	4550	4330	103	1345	500	3150	5	1	20628000	917	-7.01	2.11	12	0.30	-634.00	2109.00	7330	20240123	-39.36	4120	20230427	7.89	7330	-39.36	20240123	4375	1.60	20240315	7330	-39.36	20240123	4120	7.89	20230427	0.68	N	222040	500	103 억	248957	N	N	0	N	N
80	20240318	100938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4450	-55	5	-1.22	120501615	27062	15.54	4495	4550	4410	5850	3155	4505	4452.80	1.21	-4280	4711	4607	4491	4387	4271	4550	4330	103	1345	500	3150	5	1	20628000	918	-7.02	2.11	12	0.13	-634.00	2109.00	7330	20240123	-39.29	4120	20230427	8.01	7330	-39.29	20240123	4375	1.71	20240315	7330	-39.29	20240123	4120	8.01	20230427	0.68	N	222040	500	103 억	248957	N	N	0	N	N
81	20240318	090938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	0	3	0.00	6886310	1530	0.88	4495	4550	4450	5850	3155	4505	4500.86	1.21	194	4711	4607	4491	4387	4271	4550	4330	103	1345	500	3150	5	1	20628000	929	-7.11	2.14	12	0.01	-634.00	2109.00	7330	20240123	-38.54	4120	20230427	9.34	7330	-38.54	20240123	4375	2.97	20240315	7330	-38.54	20240123	4120	9.34	20230427	0.68	N	222040	500	103 억	248957	N	N	0	N	N
82	20240315	160929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	-90	5	-1.96	775973890	173808	70.38	4595	4595	4375	5970	3220	4595	4464.54	1.15	14199	5058	4826	4628	4396	4198	4727	4297	103	1375	500	3210	5	1	20628000	929	-7.11	2.14	12	0.84	-634.00	2109.00	7330	20240123	-38.54	4120	20230427	9.34	7330	-38.54	20240123	4375	2.97	20240315	7330	-38.54	20240123	4120	9.34	20230427	0.68	N	222040	500	103 억	236546	N	N	0	N	N
83	20240315	150858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4460	-135	5	-2.94	749389590	167866	67.98	4595	4595	4375	5970	3220	4595	4464.21	1.15	14635	5058	4826	4628	4396	4198	4727	4297	103	1375	500	3210	5	1	20628000	920	-7.03	2.11	12	0.81	-634.00	2109.00	7330	20240123	-39.15	4120	20230427	8.25	7330	-39.15	20240123	4375	1.94	20240315	7330	-39.15	20240123	4120	8.25	20230427	0.68	N	222040	500	103 억	236546	N	N	0	N	N
84	20240315	140840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4465	-130	5	-2.83	479255365	106695	43.21	4595	4595	4440	5970	3220	4595	4491.83	1.15	-4287	5058	4826	4628	4396	4198	4727	4297	103	1375	500	3210	5	1	20628000	921	-7.04	2.12	12	0.52	-634.00	2109.00	7330	20240123	-39.09	4120	20230427	8.37	7330	-39.09	20240123	4430	0.79	20240314	7330	-39.09	20240123	4120	8.37	20230427	0.68	N	222040	500	103 억	236546	N	N	0	N	N
85	20240315	130929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4535	-60	5	-1.31	425112245	94614	38.31	4595	4595	4440	5970	3220	4595	4493.12	1.15	-2610	5058	4826	4628	4396	4198	4727	4297	103	1375	500	3210	5	1	20628000	935	-7.15	2.15	12	0.46	-634.00	2109.00	7330	20240123	-38.13	4120	20230427	10.07	7330	-38.13	20240123	4430	2.37	20240314	7330	-38.13	20240123	4120	10.07	20230427	0.68	N	222040	500	103 억	236546	N	N	0	N	N
86	20240315	120928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	-110	5	-2.39	276650260	61501	24.90	4595	4595	4450	5970	3220	4595	4498.31	1.15	-11546	5058	4826	4628	4396	4198	4727	4297	103	1375	500	3210	5	1	20628000	925	-7.07	2.13	12	0.30	-634.00	2109.00	7330	20240123	-38.81	4120	20230427	8.86	7330	-38.81	20240123	4430	1.24	20240314	7330	-38.81	20240123	4120	8.86	20230427	0.68	N	222040	500	103 억	236546	N	N	0	N	N
87	20240315	110925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	-95	5	-2.07	236962135	52668	21.33	4595	4595	4450	5970	3220	4595	4499.17	1.15	-11342	5058	4826	4628	4396	4198	4727	4297	103	1375	500	3210	5	1	20628000	928	-7.10	2.13	12	0.26	-634.00	2109.00	7330	20240123	-38.61	4120	20230427	9.22	7330	-38.61	20240123	4430	1.58	20240314	7330	-38.61	20240123	4120	9.22	20230427	0.68	N	222040	500	103 억	236546	N	N	0	N	N
88	20240315	100927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4510	-85	5	-1.85	181066605	40193	16.28	4595	4595	4450	5970	3220	4595	4504.93	1.15	-12389	5058	4826	4628	4396	4198	4727	4297	103	1375	500	3210	5	1	20628000	930	-7.11	2.14	12	0.19	-634.00	2109.00	7330	20240123	-38.47	4120	20230427	9.47	7330	-38.47	20240123	4430	1.81	20240314	7330	-38.47	20240123	4120	9.47	20230427	0.68	N	222040	500	103 억	236546	N	N	0	N	N
89	20240315	090933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4555	-40	5	-0.87	22444080	4925	1.99	4595	4595	4525	5970	3220	4595	4557.17	1.15	-3196	5058	4826	4628	4396	4198	4727	4297	103	1375	500	3210	5	1	20628000	940	-7.18	2.16	12	0.02	-634.00	2109.00	7330	20240123	-37.86	4120	20230427	10.56	7330	-37.86	20240123	4430	2.82	20240314	7330	-37.86	20240123	4120	10.56	20230427	0.68	N	222040	500	103 억	236546	N	N	0	N	N
90	20240314	160918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4595	-190	5	-3.97	1125675950	246304	264.07	4860	4860	4430	6220	3350	4785	4570.27	1.08	12272	4995	4890	4795	4690	4595	4842	4642	103	1435	500	3340	5	1	20628000	948	-7.25	2.18	12	1.19	-634.00	2109.00	7330	20240123	-37.31	4095	20230309	12.21	7330	-37.31	20240123	4430	3.72	20240314	7330	-37.31	20240123	4120	11.53	20230427	0.67	N	222040	500	103 억	222738	N	N	0	N	N
91	20240314	150923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	-285	5	-5.96	1089487565	238327	255.52	4860	4860	4430	6220	3350	4785	4571.40	1.08	12612	4995	4890	4795	4690	4595	4842	4642	103	1435	500	3340	5	1	20628000	928	-7.10	2.13	12	1.16	-634.00	2109.00	7330	20240123	-38.61	4095	20230309	9.89	7330	-38.61	20240123	4430	1.58	20240314	7330	-38.61	20240123	4120	9.22	20230427	0.67	N	222040	500	103 억	222738	N	N	0	N	N
92	20240314	140922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	-245	5	-5.12	770226935	167173	179.23	4860	4860	4525	6220	3350	4785	4607.36	1.08	-2439	4995	4890	4795	4690	4595	4842	4642	103	1435	500	3340	5	1	20628000	937	-7.16	2.15	12	0.81	-634.00	2109.00	7330	20240123	-38.06	4095	20230309	10.87	7330	-38.06	20240123	4525	0.33	20240314	7330	-38.06	20240123	4120	10.19	20230427	0.67	N	222040	500	103 억	222738	N	N	0	N	N
93	20240314	130919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4555	-230	5	-4.81	665210560	144178	154.58	4860	4860	4525	6220	3350	4785	4613.81	1.08	-6721	4995	4890	4795	4690	4595	4842	4642	103	1435	500	3340	5	1	20628000	940	-7.18	2.16	12	0.70	-634.00	2109.00	7330	20240123	-37.86	4095	20230309	11.23	7330	-37.86	20240123	4525	0.66	20240314	7330	-37.86	20240123	4120	10.56	20230427	0.67	N	222040	500	103 억	222738	N	N	0	N	N
94	20240314	120920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4540	-245	5	-5.12	536668555	115882	124.24	4860	4860	4525	6220	3350	4785	4631.16	1.08	-13452	4995	4890	4795	4690	4595	4842	4642	103	1435	500	3340	5	1	20628000	937	-7.16	2.15	12	0.56	-634.00	2109.00	7330	20240123	-38.06	4095	20230309	10.87	7330	-38.06	20240123	4525	0.33	20240314	7330	-38.06	20240123	4120	10.19	20230427	0.67	N	222040	500	103 억	222738	N	N	0	N	N
95	20240314	110921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4565	-220	5	-4.60	416716290	89496	95.95	4860	4860	4530	6220	3350	4785	4656.26	1.08	-18505	4995	4890	4795	4690	4595	4842	4642	103	1435	500	3340	5	1	20628000	942	-7.20	2.16	12	0.43	-634.00	2109.00	7330	20240123	-37.72	4095	20230309	11.48	7330	-37.72	20240123	4530	0.77	20240314	7330	-37.72	20240123	4120	10.80	20230427	0.67	N	222040	500	103 억	222738	N	N	0	N	N
96	20240314	100928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4645	-140	5	-2.93	186272200	39446	42.29	4860	4860	4630	6220	3350	4785	4722.21	1.08	-15359	4995	4890	4795	4690	4595	4842	4642	103	1435	500	3340	5	1	20628000	958	-7.33	2.20	12	0.19	-634.00	2109.00	7330	20240123	-36.63	4095	20230309	13.43	7330	-36.63	20240123	4630	0.32	20240314	7330	-36.63	20240123	4120	12.74	20230427	0.67	N	222040	500	103 억	222738	N	N	0	N	N
97	20240314	090925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4820	35	2	0.73	8207730	1696	1.82	4860	4860	4805	6220	3350	4785	4839.46	1.08	-395	4995	4890	4795	4690	4595	4842	4642	103	1435	500	3340	5	1	20628000	994	-7.60	2.29	12	0.01	-634.00	2109.00	7330	20240123	-34.24	4095	20230309	17.70	7330	-34.24	20240123	4670	3.21	20240312	7330	-34.24	20240123	4120	16.99	20230427	0.67	N	222040	500	103 억	222738	N	N	0	N	N
98	20240313	160910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4785	20	2	0.42	444230610	93048	55.70	4850	4900	4700	6190	3340	4765	4774.21	1.00	21670	5075	4920	4795	4640	4515	4857	4577	103	1425	500	3330	5	1	20628000	987	-7.55	2.27	12	0.45	-634.00	2109.00	7330	20240123	-34.72	4095	20230309	16.85	7330	-34.72	20240123	4670	2.46	20240312	7330	-34.72	20240123	4120	16.14	20230427	0.66	N	222040	500	103 억	206620	N	N	0	N	N
99	20240313	150912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	10	2	0.21	435882095	91302	54.65	4850	4900	4700	6190	3340	4765	4774.07	1.00	22126	5075	4920	4795	4640	4515	4857	4577	103	1425	500	3330	5	1	20628000	985	-7.53	2.26	12	0.44	-634.00	2109.00	7330	20240123	-34.86	4095	20230309	16.61	7330	-34.86	20240123	4670	2.25	20240312	7330	-34.86	20240123	4120	15.90	20230427	0.66	N	222040	500	103 억	206620	N	N	0	N	N
100	20240313	140912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	10	2	0.21	389658290	81610	48.85	4850	4900	4700	6190	3340	4765	4774.64	1.00	19054	5075	4920	4795	4640	4515	4857	4577	103	1425	500	3330	5	1	20628000	985	-7.53	2.26	12	0.40	-634.00	2109.00	7330	20240123	-34.86	4095	20230309	16.61	7330	-34.86	20240123	4670	2.25	20240312	7330	-34.86	20240123	4120	15.90	20230427	0.66	N	222040	500	103 억	206620	N	N	0	N	N
101	20240313	130920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4815	50	2	1.05	312512945	65375	39.13	4850	4900	4710	6190	3340	4765	4780.31	1.00	16048	5075	4920	4795	4640	4515	4857	4577	103	1425	500	3330	5	1	20628000	993	-7.59	2.28	12	0.32	-634.00	2109.00	7330	20240123	-34.31	4095	20230309	17.58	7330	-34.31	20240123	4670	3.10	20240312	7330	-34.31	20240123	4120	16.87	20230427	0.66	N	222040	500	103 억	206620	N	N	0	N	N
102	20240313	120913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4835	70	2	1.47	296112950	61963	37.09	4850	4900	4710	6190	3340	4765	4778.87	1.00	17098	5075	4920	4795	4640	4515	4857	4577	103	1425	500	3330	5	1	20628000	997	-7.63	2.29	12	0.30	-634.00	2109.00	7330	20240123	-34.04	4095	20230309	18.07	7330	-34.04	20240123	4670	3.53	20240312	7330	-34.04	20240123	4120	17.35	20230427	0.66	N	222040	500	103 억	206620	N	N	0	N	N
103	20240313	110911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4845	80	2	1.68	251986400	52814	31.61	4850	4900	4710	6190	3340	4765	4771.20	1.00	21815	5075	4920	4795	4640	4515	4857	4577	103	1425	500	3330	5	1	20628000	999	-7.64	2.30	12	0.26	-634.00	2109.00	7330	20240123	-33.90	4095	20230309	18.32	7330	-33.90	20240123	4670	3.75	20240312	7330	-33.90	20240123	4120	17.60	20230427	0.66	N	222040	500	103 억	206620	N	N	0	N	N
104	20240313	100908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4840	75	2	1.57	126036770	26562	15.90	4850	4900	4710	6190	3340	4765	4745.00	1.00	13270	5075	4920	4795	4640	4515	4857	4577	103	1425	500	3330	5	1	20628000	998	-7.63	2.29	12	0.13	-634.00	2109.00	7330	20240123	-33.97	4095	20230309	18.19	7330	-33.97	20240123	4670	3.64	20240312	7330	-33.97	20240123	4120	17.48	20230427	0.66	N	222040	500	103 억	206620	N	N	0	N	N
105	20240313	090916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	0	3	0.00	70117670	14820	8.87	4850	4900	4710	6190	3340	4765	4731.29	1.00	9184	5075	4920	4795	4640	4515	4857	4577	103	1425	500	3330	5	1	20628000	983	-7.52	2.26	12	0.07	-634.00	2109.00	7330	20240123	-34.99	4095	20230309	16.36	7330	-34.99	20240123	4670	2.03	20240312	7330	-34.99	20240123	4120	15.66	20230427	0.66	N	222040	500	103 억	206620	N	N	0	N	N
106	20240312	160902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4765	-90	5	-1.85	790338475	167045	221.62	4950	4950	4670	6310	3400	4855	4731.29	0.98	5057	5061	4957	4896	4792	4731	4927	4762	103	1455	500	3390	5	1	20628000	983	-7.52	2.26	12	0.81	-634.00	2109.00	7330	20240123	-34.99	4095	20230309	16.36	7330	-34.99	20240123	4670	2.03	20240312	7330	-34.99	20240123	4120	15.66	20230427	0.66	N	222040	500	103 억	201556	N	N	0	N	N
107	20240312	150901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	-155	5	-3.19	775516425	163898	217.44	4950	4950	4670	6310	3400	4855	4731.70	0.98	3332	5061	4957	4896	4792	4731	4927	4762	103	1455	500	3390	5	1	20628000	970	-7.41	2.23	12	0.79	-634.00	2109.00	7330	20240123	-35.88	4095	20230309	14.77	7330	-35.88	20240123	4670	0.64	20240312	7330	-35.88	20240123	4120	14.08	20230427	0.66	N	222040	500	103 억	201556	N	N	0	N	N
108	20240312	140851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	-155	5	-3.19	702127045	148340	196.80	4950	4950	4685	6310	3400	4855	4733.23	0.98	1117	5061	4957	4896	4792	4731	4927	4762	103	1455	500	3390	5	1	20628000	970	-7.41	2.23	12	0.72	-634.00	2109.00	7330	20240123	-35.88	4095	20230309	14.77	7330	-35.88	20240123	4685	0.32	20240312	7330	-35.88	20240123	4120	14.08	20230427	0.66	N	222040	500	103 억	201556	N	N	0	N	N
109	20240312	130818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4710	-145	5	-2.99	634757815	134013	177.79	4950	4950	4685	6310	3400	4855	4736.54	0.98	4216	5061	4957	4896	4792	4731	4927	4762	103	1455	500	3390	5	1	20628000	972	-7.43	2.23	12	0.65	-634.00	2109.00	7330	20240123	-35.74	4095	20230309	15.02	7330	-35.74	20240123	4685	0.53	20240312	7330	-35.74	20240123	4120	14.32	20230427	0.66	N	222040	500	103 억	201556	N	N	0	N	N
110	20240312	120904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	-155	5	-3.19	559552795	118009	156.56	4950	4950	4685	6310	3400	4855	4741.61	0.98	4640	5061	4957	4896	4792	4731	4927	4762	103	1455	500	3390	5	1	20628000	970	-7.41	2.23	12	0.57	-634.00	2109.00	7330	20240123	-35.88	4095	20230309	14.77	7330	-35.88	20240123	4685	0.32	20240312	7330	-35.88	20240123	4120	14.08	20230427	0.66	N	222040	500	103 억	201556	N	N	0	N	N
111	20240312	110900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4710	-145	5	-2.99	488191335	102898	136.51	4950	4950	4685	6310	3400	4855	4744.42	0.98	4506	5061	4957	4896	4792	4731	4927	4762	103	1455	500	3390	5	1	20628000	972	-7.43	2.23	12	0.50	-634.00	2109.00	7330	20240123	-35.74	4095	20230309	15.02	7330	-35.74	20240123	4685	0.53	20240312	7330	-35.74	20240123	4120	14.32	20230427	0.66	N	222040	500	103 억	201556	N	N	0	N	N
112	20240312	100902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4705	-150	5	-3.09	264740195	55631	73.80	4950	4950	4700	6310	3400	4855	4758.86	0.98	-5531	5061	4957	4896	4792	4731	4927	4762	103	1455	500	3390	5	1	20628000	971	-7.42	2.23	12	0.27	-634.00	2109.00	7330	20240123	-35.81	4095	20230309	14.90	7330	-35.81	20240123	4700	0.11	20240312	7330	-35.81	20240123	4120	14.20	20230427	0.66	N	222040	500	103 억	201556	N	N	0	N	N
113	20240312	090900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4835	-20	5	-0.41	23040320	4718	6.26	4950	4950	4835	6310	3400	4855	4883.49	0.98	-2768	5061	4957	4896	4792	4731	4927	4762	103	1455	500	3390	5	1	20628000	997	-7.63	2.29	12	0.02	-634.00	2109.00	7330	20240123	-34.04	4095	20230309	18.07	7330	-34.04	20240123	4835	0.00	20240312	7330	-34.04	20240123	4120	17.35	20230427	0.66	N	222040	500	103 억	201556	N	N	0	N	N
114	20240311	160858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4855	-130	5	-2.61	367395705	75276	75.44	4990	5000	4835	6480	3490	4985	4880.67	0.97	699	5345	5165	5060	4880	4775	5112	4827	103	1495	500	3480	5	1	20628000	1001	-7.66	2.30	12	0.36	-634.00	2109.00	7330	20240123	-33.77	4030	20230306	20.47	7330	-33.77	20240123	4835	0.41	20240311	7330	-33.77	20240123	4120	17.84	20230427	0.69	N	222040	500	103 억	200997	N	N	1	N	N
115	20240311	150855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4880	-105	5	-2.11	333386150	68271	68.42	4990	5000	4835	6480	3490	4985	4883.28	0.97	660	5345	5165	5060	4880	4775	5112	4827	103	1495	500	3480	5	1	20628000	1007	-7.70	2.31	12	0.33	-634.00	2109.00	7330	20240123	-33.42	4030	20230306	21.09	7330	-33.42	20240123	4835	0.93	20240311	7330	-33.42	20240123	4120	18.45	20230427	0.69	N	222040	500	103 억	200997	N	N	1	N	N
116	20240311	140854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4860	-125	5	-2.51	312437190	63960	64.10	4990	5000	4835	6480	3490	4985	4884.88	0.97	-487	5345	5165	5060	4880	4775	5112	4827	103	1495	500	3480	5	1	20628000	1003	-7.67	2.30	12	0.31	-634.00	2109.00	7330	20240123	-33.70	4030	20230306	20.60	7330	-33.70	20240123	4835	0.52	20240311	7330	-33.70	20240123	4120	17.96	20230427	0.69	N	222040	500	103 억	200997	N	N	1	N	N
117	20240311	130855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4840	-145	5	-2.91	286057415	58522	58.65	4990	5000	4835	6480	3490	4985	4888.03	0.97	-3281	5345	5165	5060	4880	4775	5112	4827	103	1495	500	3480	5	1	20628000	998	-7.63	2.29	12	0.28	-634.00	2109.00	7330	20240123	-33.97	4030	20230306	20.10	7330	-33.97	20240123	4835	0.10	20240311	7330	-33.97	20240123	4120	17.48	20230427	0.69	N	222040	500	103 억	200997	N	N	1	N	N
118	20240311	120857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4855	-130	5	-2.61	228697160	46693	46.79	4990	5000	4850	6480	3490	4985	4897.89	0.97	-147	5345	5165	5060	4880	4775	5112	4827	103	1495	500	3480	5	1	20628000	1001	-7.66	2.30	12	0.23	-634.00	2109.00	7330	20240123	-33.77	4030	20230306	20.47	7330	-33.77	20240123	4850	0.10	20240311	7330	-33.77	20240123	4120	17.84	20230427	0.69	N	222040	500	103 억	200997	N	N	1	N	N
119	20240311	110854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4865	-120	5	-2.41	202981815	41398	41.49	4990	5000	4850	6480	3490	4985	4903.18	0.97	-156	5345	5165	5060	4880	4775	5112	4827	103	1495	500	3480	5	1	20628000	1004	-7.67	2.31	12	0.20	-634.00	2109.00	7330	20240123	-33.63	4030	20230306	20.72	7330	-33.63	20240123	4850	0.31	20240311	7330	-33.63	20240123	4120	18.08	20230427	0.69	N	222040	500	103 억	200997	N	N	1	N	N
120	20240311	100844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4875	-110	5	-2.21	117832050	23896	23.95	4990	5000	4875	6480	3490	4985	4931.04	0.97	-2031	5345	5165	5060	4880	4775	5112	4827	103	1495	500	3480	5	1	20628000	1006	-7.69	2.31	12	0.12	-634.00	2109.00	7330	20240123	-33.49	4030	20230306	20.97	7330	-33.49	20240123	4875	0.00	20240311	7330	-33.49	20240123	4120	18.33	20230427	0.69	N	222040	500	103 억	200997	N	N	1	N	N
121	20240311	090849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	5	2	0.10	7559435	1520	1.52	4990	4990	4955	6480	3490	4985	4973.31	0.97	-908	5345	5165	5060	4880	4775	5112	4827	103	1495	500	3480	5	1	20628000	1029	-7.87	2.37	12	0.01	-634.00	2109.00	7330	20240123	-31.92	4030	20230306	23.82	7330	-31.92	20240123	4900	1.84	20240307	7330	-31.92	20240123	4120	21.12	20230427	0.69	N	222040	500	103 억	200997	N	N	1	N	N
122	20240308	160854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4985	5	2	0.10	503837445	99772	76.46	5090	5240	4955	6470	3490	4980	5050.32	1.00	-5042	5193	5086	4993	4886	4793	5040	4840	103	1490	500	3480	5	1	20628000	1028	-7.86	2.36	12	0.48	-634.00	2109.00	7330	20240123	-31.99	4030	20230306	23.70	7330	-31.99	20240123	4900	1.73	20240307	7330	-31.99	20240123	4095	21.73	20230309	0.63	N	222040	500	103 억	206033	N	N	1	N	N
123	20240308	150853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	-5	5	-0.10	489420215	96878	74.25	5090	5240	4955	6470	3490	4980	5051.92	1.00	-5848	5193	5086	4993	4886	4793	5040	4840	103	1490	500	3480	5	1	20628000	1026	-7.85	2.36	12	0.47	-634.00	2109.00	7330	20240123	-32.13	4030	20230306	23.45	7330	-32.13	20240123	4900	1.53	20240307	7330	-32.13	20240123	4095	21.49	20230309	0.63	N	222040	500	103 억	206033	N	N	0	N	N
124	20240308	140845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4975	-5	5	-0.10	439835315	86903	66.60	5090	5240	4955	6470	3490	4980	5061.22	1.00	-6095	5193	5086	4993	4886	4793	5040	4840	103	1490	500	3480	5	1	20628000	1026	-7.85	2.36	12	0.42	-634.00	2109.00	7330	20240123	-32.13	4030	20230306	23.45	7330	-32.13	20240123	4900	1.53	20240307	7330	-32.13	20240123	4095	21.49	20230309	0.63	N	222040	500	103 억	206033	N	N	0	N	N
125	20240308	130843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4970	-10	5	-0.20	405841585	80072	61.37	5090	5240	4955	6470	3490	4980	5068.46	1.00	-8471	5193	5086	4993	4886	4793	5040	4840	103	1490	500	3480	5	1	20628000	1025	-7.84	2.36	12	0.39	-634.00	2109.00	7330	20240123	-32.20	4030	20230306	23.33	7330	-32.20	20240123	4900	1.43	20240307	7330	-32.20	20240123	4095	21.37	20230309	0.63	N	222040	500	103 억	206033	N	N	0	N	N
126	20240308	120844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	0	3	0.00	369544040	72759	55.76	5090	5240	4980	6470	3490	4980	5079.01	1.00	-7835	5193	5086	4993	4886	4793	5040	4840	103	1490	500	3480	5	1	20628000	1027	-7.85	2.36	12	0.35	-634.00	2109.00	7330	20240123	-32.06	4030	20230306	23.57	7330	-32.06	20240123	4900	1.63	20240307	7330	-32.06	20240123	4095	21.61	20230309	0.63	N	222040	500	103 억	206033	N	N	0	N	N
127	20240308	110846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	30	2	0.60	300896430	59033	45.24	5090	5240	5010	6470	3490	4980	5097.09	1.00	-4587	5193	5086	4993	4886	4793	5040	4840	103	1490	500	3480	10	1	20628000	1033	-7.90	2.38	12	0.29	-634.00	2109.00	7330	20240123	-31.65	4030	20230306	24.32	7330	-31.65	20240123	4900	2.24	20240307	7330	-31.65	20240123	4095	22.34	20230309	0.63	N	222040	500	103 억	206033	N	N	0	N	N
128	20240308	100841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	70	2	1.41	221801690	43318	33.20	5090	5240	5040	6470	3490	4980	5120.31	1.00	384	5193	5086	4993	4886	4793	5040	4840	103	1490	500	3480	10	1	20628000	1042	-7.97	2.39	12	0.21	-634.00	2109.00	7330	20240123	-31.11	4030	20230306	25.31	7330	-31.11	20240123	4900	3.06	20240307	7330	-31.11	20240123	4095	23.32	20230309	0.63	N	222040	500	103 억	206033	N	N	0	N	N
129	20240308	090843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5190	210	2	4.22	75757740	14629	11.21	5090	5240	5090	6470	3490	4980	5178.60	1.00	1840	5193	5086	4993	4886	4793	5040	4840	103	1490	500	3480	10	1	20628000	1071	-8.19	2.46	12	0.07	-634.00	2109.00	7330	20240123	-29.20	4030	20230306	28.78	7330	-29.20	20240123	4900	5.92	20240307	7330	-29.20	20240123	4095	26.74	20230309	0.63	N	222040	500	103 억	206033	N	N	0	N	N
130	20240307	160842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	-110	5	-2.16	641338500	129809	197.21	5090	5100	4900	6610	3570	5090	4940.42	0.89	20596	5310	5200	5140	5030	4970	5170	5000	103	1520	500	3560	5	1	20628000	1027	-7.85	2.36	12	0.63	-634.00	2109.00	7330	20240123	-32.06	4030	20230306	23.57	7330	-32.06	20240123	4900	1.63	20240307	7330	-32.06	20240123	4095	21.61	20230309	0.64	N	222040	500	103 억	182654	N	N	0	N	N
131	20240307	150823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4955	-135	5	-2.65	622202465	125956	191.36	5090	5100	4900	6610	3570	5090	4939.84	0.89	20422	5310	5200	5140	5030	4970	5170	5000	103	1520	500	3560	5	1	20628000	1022	-7.82	2.35	12	0.61	-634.00	2109.00	7330	20240123	-32.40	4030	20230306	22.95	7330	-32.40	20240123	4900	1.12	20240307	7330	-32.40	20240123	4095	21.00	20230309	0.64	N	222040	500	103 억	182654	N	N	0	N	N
132	20240307	140827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	-170	5	-3.34	595619670	120573	183.18	5090	5100	4900	6610	3570	5090	4939.91	0.89	19252	5310	5200	5140	5030	4970	5170	5000	103	1520	500	3560	5	1	20628000	1015	-7.76	2.33	12	0.58	-634.00	2109.00	7330	20240123	-32.88	4030	20230306	22.08	7330	-32.88	20240123	4900	0.41	20240307	7330	-32.88	20240123	4095	20.15	20230309	0.64	N	222040	500	103 억	182654	N	N	0	N	N
133	20240307	130832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	-175	5	-3.44	492271295	99506	151.17	5090	5100	4900	6610	3570	5090	4947.15	0.89	14298	5310	5200	5140	5030	4970	5170	5000	103	1520	500	3560	5	1	20628000	1014	-7.75	2.33	12	0.48	-634.00	2109.00	7330	20240123	-32.95	4030	20230306	21.96	7330	-32.95	20240123	4900	0.31	20240307	7330	-32.95	20240123	4095	20.02	20230309	0.64	N	222040	500	103 억	182654	N	N	0	N	N
134	20240307	120836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4925	-165	5	-3.24	406749425	82106	124.74	5090	5100	4900	6610	3570	5090	4953.95	0.89	9894	5310	5200	5140	5030	4970	5170	5000	103	1520	500	3560	5	1	20628000	1016	-7.77	2.34	12	0.40	-634.00	2109.00	7330	20240123	-32.81	4030	20230306	22.21	7330	-32.81	20240123	4900	0.51	20240307	7330	-32.81	20240123	4095	20.27	20230309	0.64	N	222040	500	103 억	182654	N	N	0	N	N
135	20240307	110841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4970	-120	5	-2.36	251099430	50503	76.73	5090	5100	4920	6610	3570	5090	4971.97	0.89	3558	5310	5200	5140	5030	4970	5170	5000	103	1520	500	3560	5	1	20628000	1025	-7.84	2.36	12	0.24	-634.00	2109.00	7330	20240123	-32.20	4030	20230306	23.33	7330	-32.20	20240123	4920	1.02	20240307	7330	-32.20	20240123	4095	21.37	20230309	0.64	N	222040	500	103 억	182654	N	N	0	N	N
136	20240307	100835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4970	-120	5	-2.36	200594625	40372	61.33	5090	5100	4920	6610	3570	5090	4968.66	0.89	3051	5310	5200	5140	5030	4970	5170	5000	103	1520	500	3560	5	1	20628000	1025	-7.84	2.36	12	0.20	-634.00	2109.00	7330	20240123	-32.20	4030	20230306	23.33	7330	-32.20	20240123	4920	1.02	20240307	7330	-32.20	20240123	4095	21.37	20230309	0.64	N	222040	500	103 억	182654	N	N	0	N	N
137	20240307	090838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	-20	5	-0.39	7931890	1558	2.37	5090	5100	5070	6610	3570	5090	5091.07	0.89	-1110	5310	5200	5140	5030	4970	5170	5000	103	1520	500	3560	10	1	20628000	1046	-8.00	2.40	12	0.01	-634.00	2109.00	7330	20240123	-30.83	4030	20230306	25.81	7330	-30.83	20240123	5030	0.80	20240227	7330	-30.83	20240123	4095	23.81	20230309	0.64	N	222040	500	103 억	182654	N	N	0	N	N
138	20240306	160831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	-170	5	-3.23	337077180	65815	194.20	5200	5250	5080	6830	3690	5260	5121.59	0.91	-7807	5420	5340	5300	5220	5180	5320	5200	103	1570	500	3680	10	1	20628000	1050	-8.03	2.41	12	0.32	-634.00	2109.00	7330	20240123	-30.56	4030	20230306	26.30	7330	-30.56	20240123	5030	1.19	20240227	7330	-30.56	20240123	4030	26.30	20230306	0.67	N	222040	500	103 억	188699	N	N	0	N	N
139	20240306	150832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	-170	5	-3.23	326430510	63727	188.04	5200	5250	5080	6830	3690	5260	5122.33	0.91	-7981	5420	5340	5300	5220	5180	5320	5200	103	1570	500	3680	10	1	20628000	1050	-8.03	2.41	12	0.31	-634.00	2109.00	7330	20240123	-30.56	4030	20230306	26.30	7330	-30.56	20240123	5030	1.19	20240227	7330	-30.56	20240123	4030	26.30	20230306	0.67	N	222040	500	103 억	188699	N	N	0	N	N
140	20240306	140838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	-170	5	-3.23	274669980	53571	158.07	5200	5250	5080	6830	3690	5260	5127.21	0.91	-12930	5420	5340	5300	5220	5180	5320	5200	103	1570	500	3680	10	1	20628000	1050	-8.03	2.41	12	0.26	-634.00	2109.00	7330	20240123	-30.56	4030	20230306	26.30	7330	-30.56	20240123	5030	1.19	20240227	7330	-30.56	20240123	4030	26.30	20230306	0.67	N	222040	500	103 억	188699	N	N	0	N	N
141	20240306	130838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	-180	5	-3.42	249112100	48545	143.24	5200	5250	5080	6830	3690	5260	5131.57	0.91	-13235	5420	5340	5300	5220	5180	5320	5200	103	1570	500	3680	10	1	20628000	1048	-8.01	2.41	12	0.24	-634.00	2109.00	7330	20240123	-30.70	4030	20230306	26.05	7330	-30.70	20240123	5030	0.99	20240227	7330	-30.70	20240123	4030	26.05	20230306	0.67	N	222040	500	103 억	188699	N	N	0	N	N
142	20240306	120836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	-170	5	-3.23	221798960	43193	127.45	5200	5250	5090	6830	3690	5260	5135.07	0.91	-14560	5420	5340	5300	5220	5180	5320	5200	103	1570	500	3680	10	1	20628000	1050	-8.03	2.41	12	0.21	-634.00	2109.00	7330	20240123	-30.56	4030	20230306	26.30	7330	-30.56	20240123	5030	1.19	20240227	7330	-30.56	20240123	4030	26.30	20230306	0.67	N	222040	500	103 억	188699	N	N	0	N	N
143	20240306	110833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	-160	5	-3.04	187456160	36458	107.58	5200	5250	5100	6830	3690	5260	5141.70	0.91	-13800	5420	5340	5300	5220	5180	5320	5200	103	1570	500	3680	10	1	20628000	1052	-8.04	2.42	12	0.18	-634.00	2109.00	7330	20240123	-30.42	4030	20230306	26.55	7330	-30.42	20240123	5030	1.39	20240227	7330	-30.42	20240123	4030	26.55	20230306	0.67	N	222040	500	103 억	188699	N	N	0	N	N
144	20240306	100815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5120	-140	5	-2.66	132448960	25768	76.03	5200	5250	5100	6830	3690	5260	5140.06	0.91	-13285	5420	5340	5300	5220	5180	5320	5200	103	1570	500	3680	10	1	20628000	1056	-8.08	2.43	12	0.12	-634.00	2109.00	7330	20240123	-30.15	4030	20230306	27.05	7330	-30.15	20240123	5030	1.79	20240227	7330	-30.15	20240123	4030	27.05	20230306	0.67	N	222040	500	103 억	188699	N	N	0	N	N
145	20240306	090831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5200	-60	5	-1.14	6761050	1296	3.82	5200	5250	5190	6830	3690	5260	5216.86	0.91	-535	5420	5340	5300	5220	5180	5320	5200	103	1570	500	3680	10	1	20628000	1073	-8.20	2.47	12	0.01	-634.00	2109.00	7330	20240123	-29.06	4030	20230306	29.03	7330	-29.06	20240123	5030	3.38	20240227	7330	-29.06	20240123	4030	29.03	20230306	0.67	N	222040	500	103 억	188699	N	N	0	N	N
146	20240305	160827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5260	-140	5	-2.59	180044270	33880	41.28	5350	5380	5260	7020	3780	5400	5314.18	0.92	-591	5613	5506	5383	5276	5153	5445	5215	103	1620	500	3780	10	1	20628000	1085	-8.30	2.49	12	0.16	-634.00	2109.00	7330	20240123	-28.24	4030	20230227	30.52	7330	-28.24	20240123	5030	4.57	20240227	7330	-28.24	20240123	4030	30.52	20230306	0.66	N	222040	500	103 억	189818	N	N	0	N	N
147	20240305	150827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5270	-130	5	-2.41	174710070	32866	40.04	5350	5380	5270	7020	3780	5400	5315.83	0.92	-209	5613	5506	5383	5276	5153	5445	5215	103	1620	500	3780	10	1	20628000	1087	-8.31	2.50	12	0.16	-634.00	2109.00	7330	20240123	-28.10	4030	20230227	30.77	7330	-28.10	20240123	5030	4.77	20240227	7330	-28.10	20240123	4030	30.77	20230306	0.66	N	222040	500	103 억	189818	N	N	0	N	N
148	20240305	140816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5340	-60	5	-1.11	154189970	28981	35.31	5350	5380	5290	7020	3780	5400	5320.38	0.92	30	5613	5506	5383	5276	5153	5445	5215	103	1620	500	3780	10	1	20628000	1102	-8.42	2.53	12	0.14	-634.00	2109.00	7330	20240123	-27.15	4030	20230227	32.51	7330	-27.15	20240123	5030	6.16	20240227	7330	-27.15	20240123	4030	32.51	20230306	0.66	N	222040	500	103 억	189818	N	N	0	N	N
149	20240305	130817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-70	5	-1.30	144202960	27107	33.03	5350	5380	5290	7020	3780	5400	5319.77	0.92	847	5613	5506	5383	5276	5153	5445	5215	103	1620	500	3780	10	1	20628000	1099	-8.41	2.53	12	0.13	-634.00	2109.00	7330	20240123	-27.29	4030	20230227	32.26	7330	-27.29	20240123	5030	5.96	20240227	7330	-27.29	20240123	4030	32.26	20230306	0.66	N	222040	500	103 억	189818	N	N	0	N	N
150	20240305	120821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-90	5	-1.67	123185230	23161	28.22	5350	5380	5300	7020	3780	5400	5318.65	0.92	3632	5613	5506	5383	5276	5153	5445	5215	103	1620	500	3780	10	1	20628000	1095	-8.38	2.52	12	0.11	-634.00	2109.00	7330	20240123	-27.56	4030	20230227	31.76	7330	-27.56	20240123	5030	5.57	20240227	7330	-27.56	20240123	4030	31.76	20230306	0.66	N	222040	500	103 억	189818	N	N	0	N	N
151	20240305	110821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5310	-90	5	-1.67	110733290	20813	25.36	5350	5380	5300	7020	3780	5400	5320.39	0.92	4378	5613	5506	5383	5276	5153	5445	5215	103	1620	500	3780	10	1	20628000	1095	-8.38	2.52	12	0.10	-634.00	2109.00	7330	20240123	-27.56	4030	20230227	31.76	7330	-27.56	20240123	5030	5.57	20240227	7330	-27.56	20240123	4030	31.76	20230306	0.66	N	222040	500	103 억	189818	N	N	0	N	N
152	20240305	100818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5380	-20	5	-0.37	92161470	17320	21.10	5350	5380	5300	7020	3780	5400	5321.10	0.92	2882	5613	5506	5383	5276	5153	5445	5215	103	1620	500	3780	10	1	20628000	1110	-8.49	2.55	12	0.08	-634.00	2109.00	7330	20240123	-26.60	4030	20230227	33.50	7330	-26.60	20240123	5030	6.96	20240227	7330	-26.60	20240123	4030	33.50	20230306	0.66	N	222040	500	103 억	189818	N	N	0	N	N
153	20240305	090817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-30	5	-0.56	5550930	1037	1.26	5350	5380	5340	7020	3780	5400	5352.87	0.92	147	5613	5506	5383	5276	5153	5445	5215	103	1620	500	3780	10	1	20628000	1108	-8.47	2.55	12	0.01	-634.00	2109.00	7330	20240123	-26.74	4030	20230227	33.25	7330	-26.74	20240123	5030	6.76	20240227	7330	-26.74	20240123	4030	33.25	20230306	0.66	N	222040	500	103 억	189818	N	N	0	N	N
154	20240304	160819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5400	-10	5	-0.18	439676320	82075	136.47	5460	5490	5260	7030	3790	5410	5357.01	0.99	-15247	5550	5480	5350	5280	5150	5515	5315	103	1620	500	3780	10	1	20628000	1114	-8.52	2.56	12	0.40	-634.00	2109.00	7330	20240123	-26.33	4030	20230227	34.00	7330	-26.33	20240123	5030	7.36	20240227	7330	-26.33	20240123	4030	34.00	20230306	0.68	N	222040	500	103 억	205085	N	N	0	N	N
155	20240304	150815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5290	-120	5	-2.22	426636260	79623	132.40	5460	5490	5260	7030	3790	5410	5358.20	0.99	-15085	5550	5480	5350	5280	5150	5515	5315	103	1620	500	3780	10	1	20628000	1091	-8.34	2.51	12	0.39	-634.00	2109.00	7330	20240123	-27.83	4030	20230227	31.27	7330	-27.83	20240123	5030	5.17	20240227	7330	-27.83	20240123	4030	31.27	20230306	0.68	N	222040	500	103 억	205085	N	N	0	N	N
156	20240304	140743	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-90	5	-1.66	398107770	74247	123.46	5460	5490	5260	7030	3790	5410	5361.94	0.99	-16104	5550	5480	5350	5280	5150	5515	5315	103	1620	500	3780	10	1	20628000	1097	-8.39	2.52	12	0.36	-634.00	2109.00	7330	20240123	-27.42	4030	20230227	32.01	7330	-27.42	20240123	5030	5.77	20240227	7330	-27.42	20240123	4030	32.01	20230306	0.68	N	222040	500	103 억	205085	N	N	0	N	N
157	20240304	130809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5330	-80	5	-1.48	374969320	69909	116.24	5460	5490	5260	7030	3790	5410	5363.68	0.99	-16608	5550	5480	5350	5280	5150	5515	5315	103	1620	500	3780	10	1	20628000	1099	-8.41	2.53	12	0.34	-634.00	2109.00	7330	20240123	-27.29	4030	20230227	32.26	7330	-27.29	20240123	5030	5.96	20240227	7330	-27.29	20240123	4030	32.26	20230306	0.68	N	222040	500	103 억	205085	N	N	0	N	N
158	20240304	120745	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5300	-110	5	-2.03	330586970	61544	102.33	5460	5490	5260	7030	3790	5410	5371.55	0.99	-16201	5550	5480	5350	5280	5150	5515	5315	103	1620	500	3780	10	1	20628000	1093	-8.36	2.51	12	0.30	-634.00	2109.00	7330	20240123	-27.69	4030	20230227	31.51	7330	-27.69	20240123	5030	5.37	20240227	7330	-27.69	20240123	4030	31.51	20230306	0.68	N	222040	500	103 억	205085	N	N	0	N	N
159	20240304	110803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5320	-90	5	-1.66	310410140	57745	96.02	5460	5490	5260	7030	3790	5410	5375.53	0.99	-15973	5550	5480	5350	5280	5150	5515	5315	103	1620	500	3780	10	1	20628000	1097	-8.39	2.52	12	0.28	-634.00	2109.00	7330	20240123	-27.42	4030	20230227	32.01	7330	-27.42	20240123	5030	5.77	20240227	7330	-27.42	20240123	4030	32.01	20230306	0.68	N	222040	500	103 억	205085	N	N	0	N	N
160	20240304	100803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5370	-40	5	-0.74	230961730	42792	71.15	5460	5490	5300	7030	3790	5410	5397.31	0.99	-11940	5550	5480	5350	5280	5150	5515	5315	103	1620	500	3780	10	1	20628000	1108	-8.47	2.55	12	0.21	-634.00	2109.00	7330	20240123	-26.74	4030	20230227	33.25	7330	-26.74	20240123	5030	6.76	20240227	7330	-26.74	20240123	4030	33.25	20230306	0.68	N	222040	500	103 억	205085	N	N	0	N	N
161	20240304	090805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	30	2	0.55	31167680	5759	9.58	5460	5490	5400	7030	3790	5410	5412.00	0.99	-4348	5550	5480	5350	5280	5150	5515	5315	103	1620	500	3780	10	1	20628000	1122	-8.58	2.58	12	0.03	-634.00	2109.00	7330	20240123	-25.78	4030	20230227	34.99	7330	-25.78	20240123	5030	8.15	20240227	7330	-25.78	20240123	4030	34.99	20230306	0.68	N	222040	500	103 억	205085	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History