KissMeData/035810/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3225	-95	5	-2.86	847930865	260686	106.77	3340	3340	3200	4315	2325	3320	3252.69	3.92	-84362	3386	3352	3321	3287	3256	3370	3305	329	995	500	2450	5	1	65145845	2101	7.92	0.36	12	0.40	407.00	8968.00	3470	20230524	-7.06	2500	20231101	29.00	3355	-3.87	20240328	2800	15.18	20240131	3470	-7.06	20230524	2500	29.00	20231101	2.60	N	035810	500	329 억	2554905	N	N	36	N	N
3	20240329	150426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3210	-110	5	-3.31	786521235	241616	98.96	3340	3340	3200	4315	2325	3320	3255.25	3.92	-76757	3386	3352	3321	3287	3256	3370	3305	329	995	500	2450	5	1	65145845	2091	7.89	0.36	12	0.37	407.00	8968.00	3470	20230524	-7.49	2500	20231101	28.40	3355	-4.32	20240328	2800	14.64	20240131	3470	-7.49	20230524	2500	28.40	20231101	2.60	N	035810	500	329 억	2554905	N	N	36	N	N
4	20240329	140421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3205	-115	5	-3.46	758854050	232991	95.43	3340	3340	3200	4315	2325	3320	3257.01	3.92	-70051	3386	3352	3321	3287	3256	3370	3305	329	995	500	2450	5	1	65145845	2088	7.87	0.36	12	0.36	407.00	8968.00	3470	20230524	-7.64	2500	20231101	28.20	3355	-4.47	20240328	2800	14.46	20240131	3470	-7.64	20230524	2500	28.20	20231101	2.60	N	035810	500	329 억	2554905	N	N	36	N	N
5	20240329	130417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3215	-105	5	-3.16	682740255	209272	85.71	3340	3340	3205	4315	2325	3320	3262.45	3.92	-51357	3386	3352	3321	3287	3256	3370	3305	329	995	500	2450	5	1	65145845	2094	7.90	0.36	12	0.32	407.00	8968.00	3470	20230524	-7.35	2500	20231101	28.60	3355	-4.17	20240328	2800	14.82	20240131	3470	-7.35	20230524	2500	28.60	20231101	2.60	N	035810	500	329 억	2554905	N	N	36	N	N
6	20240329	120421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3215	-105	5	-3.16	639328670	195775	80.18	3340	3340	3205	4315	2325	3320	3265.63	3.92	-47343	3386	3352	3321	3287	3256	3370	3305	329	995	500	2450	5	1	65145845	2094	7.90	0.36	12	0.30	407.00	8968.00	3470	20230524	-7.35	2500	20231101	28.60	3355	-4.17	20240328	2800	14.82	20240131	3470	-7.35	20230524	2500	28.60	20231101	2.60	N	035810	500	329 억	2554905	N	N	36	N	N
7	20240329	110417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3230	-90	5	-2.71	554840115	169530	69.43	3340	3340	3225	4315	2325	3320	3272.81	3.92	-40172	3386	3352	3321	3287	3256	3370	3305	329	995	500	2450	5	1	65145845	2104	7.94	0.36	12	0.26	407.00	8968.00	3470	20230524	-6.92	2500	20231101	29.20	3355	-3.73	20240328	2800	15.36	20240131	3470	-6.92	20230524	2500	29.20	20231101	2.60	N	035810	500	329 억	2554905	N	N	36	N	N
8	20240329	100418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3265	-55	5	-1.66	391999485	119312	48.87	3340	3340	3250	4315	2325	3320	3285.50	3.92	-20114	3386	3352	3321	3287	3256	3370	3305	329	995	500	2450	5	1	65145845	2127	8.02	0.36	12	0.18	407.00	8968.00	3470	20230524	-5.91	2500	20231101	30.60	3355	-2.68	20240328	2800	16.61	20240131	3470	-5.91	20230524	2500	30.60	20231101	2.60	N	035810	500	329 억	2554905	N	N	36	N	N
9	20240329	090415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3305	-15	5	-0.45	8051165	2430	1.00	3340	3340	3305	4315	2325	3320	3313.24	3.92	-68	3386	3352	3321	3287	3256	3370	3305	329	995	500	2450	5	1	65145845	2153	8.12	0.37	12	0.00	407.00	8968.00	3470	20230524	-4.76	2500	20231101	32.20	3355	-1.49	20240328	2800	18.04	20240131	3470	-4.76	20230524	2500	32.20	20231101	2.60	N	035810	500	329 억	2554905	N	N	36	N	N
10	20240328	160420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3320	25	2	0.76	812641795	244150	106.20	3300	3355	3290	4280	2310	3295	3328.46	3.85	47441	3355	3325	3270	3240	3185	3340	3255	329	985	500	2430	5	1	65145845	2163	8.16	0.37	12	0.37	407.00	8968.00	3470	20230524	-4.32	2500	20231101	32.80	3355	-1.04	20240328	2800	18.57	20240131	3470	-4.32	20230524	2500	32.80	20231101	2.63	N	035810	500	329 억	2510290	N	N	36	N	N
11	20240328	150420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3325	30	2	0.91	789660335	237232	103.19	3300	3355	3290	4280	2310	3295	3328.64	3.85	46215	3355	3325	3270	3240	3185	3340	3255	329	985	500	2430	5	1	65145845	2166	8.17	0.37	12	0.36	407.00	8968.00	3470	20230524	-4.18	2500	20231101	33.00	3355	-0.89	20240328	2800	18.75	20240131	3470	-4.18	20230524	2500	33.00	20231101	2.63	N	035810	500	329 억	2510290	N	N	18	N	N
12	20240328	140416	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3345	50	2	1.52	722602565	217084	94.43	3300	3355	3290	4280	2310	3295	3328.68	3.85	48757	3355	3325	3270	3240	3185	3340	3255	329	985	500	2430	5	1	65145845	2179	8.22	0.37	12	0.33	407.00	8968.00	3470	20230524	-3.60	2500	20231101	33.80	3355	-0.30	20240328	2800	19.46	20240131	3470	-3.60	20230524	2500	33.80	20231101	2.63	N	035810	500	329 억	2510290	N	N	18	N	N
13	20240328	130413	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3330	35	2	1.06	633833140	190497	82.86	3300	3355	3290	4280	2310	3295	3327.26	3.85	49660	3355	3325	3270	3240	3185	3340	3255	329	985	500	2430	5	1	65145845	2169	8.18	0.37	12	0.29	407.00	8968.00	3470	20230524	-4.03	2500	20231101	33.20	3355	-0.75	20240328	2800	18.93	20240131	3470	-4.03	20230524	2500	33.20	20231101	2.63	N	035810	500	329 억	2510290	N	N	18	N	N
14	20240328	120418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3320	25	2	0.76	593418195	178331	77.57	3300	3355	3290	4280	2310	3295	3327.63	3.85	48897	3355	3325	3270	3240	3185	3340	3255	329	985	500	2430	5	1	65145845	2163	8.16	0.37	12	0.27	407.00	8968.00	3470	20230524	-4.32	2500	20231101	32.80	3355	-1.04	20240328	2800	18.57	20240131	3470	-4.32	20230524	2500	32.80	20231101	2.63	N	035810	500	329 억	2510290	N	N	18	N	N
15	20240328	110416	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3340	45	2	1.37	488291530	146759	63.84	3300	3355	3290	4280	2310	3295	3327.17	3.85	51030	3355	3325	3270	3240	3185	3340	3255	329	985	500	2430	5	1	65145845	2176	8.21	0.37	12	0.23	407.00	8968.00	3470	20230524	-3.75	2500	20231101	33.60	3355	-0.45	20240328	2800	19.29	20240131	3470	-3.75	20230524	2500	33.60	20231101	2.63	N	035810	500	329 억	2510290	N	N	18	N	N
16	20240328	100418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3320	25	2	0.76	260502340	78538	34.16	3300	3335	3290	4280	2310	3295	3316.90	3.85	37613	3355	3325	3270	3240	3185	3340	3255	329	985	500	2430	5	1	65145845	2163	8.16	0.37	12	0.12	407.00	8968.00	3470	20230524	-4.32	2500	20231101	32.80	3335	-0.45	20240328	2800	18.57	20240131	3470	-4.32	20230524	2500	32.80	20231101	2.63	N	035810	500	329 억	2510290	N	N	18	N	N
17	20240328	090423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3305	10	2	0.30	10989955	3331	1.45	3300	3305	3290	4280	2310	3295	3299.32	3.85	64	3355	3325	3270	3240	3185	3340	3255	329	985	500	2430	5	1	65145845	2153	8.12	0.37	12	0.01	407.00	8968.00	3470	20230524	-4.76	2500	20231101	32.20	3305	0.00	20240328	2800	18.04	20240131	3470	-4.76	20230524	2500	32.20	20231101	2.63	N	035810	500	329 억	2510290	N	N	18	N	N
18	20240327	160421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3295	60	2	1.85	750104320	229661	216.08	3235	3300	3215	4205	2265	3235	3266.00	3.71	92726	3271	3252	3231	3212	3191	3262	3222	329	970	500	2390	5	1	65145845	2147	18.83	0.38	12	0.35	175.00	8690.00	3470	20230524	-5.04	2500	20231101	31.80	3300	-0.15	20240327	2800	17.68	20240131	3470	-5.04	20230524	2500	31.80	20231101	2.64	N	035810	500	329 억	2417004	N	N	18	N	N
19	20240327	150422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3295	60	2	1.85	712563225	218272	205.37	3235	3300	3215	4205	2265	3235	3264.57	3.71	90689	3271	3252	3231	3212	3191	3262	3222	329	970	500	2390	5	1	65145845	2147	18.83	0.38	12	0.34	175.00	8690.00	3470	20230524	-5.04	2500	20231101	31.80	3300	-0.15	20240327	2800	17.68	20240131	3470	-5.04	20230524	2500	31.80	20231101	2.64	N	035810	500	329 억	2417004	N	N	2	N	N
20	20240327	140424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3265	30	2	0.93	500060845	153515	144.44	3235	3275	3215	4205	2265	3235	3257.41	3.71	70007	3271	3252	3231	3212	3191	3262	3222	329	970	500	2390	5	1	65145845	2127	18.66	0.38	12	0.24	175.00	8690.00	3470	20230524	-5.91	2500	20231101	30.60	3275	-0.31	20240327	2800	16.61	20240131	3470	-5.91	20230524	2500	30.60	20231101	2.64	N	035810	500	329 억	2417004	N	N	2	N	N
21	20240327	130423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3260	25	2	0.77	383107790	117690	110.73	3235	3275	3215	4205	2265	3235	3255.23	3.71	65902	3271	3252	3231	3212	3191	3262	3222	329	970	500	2390	5	1	65145845	2124	18.63	0.38	12	0.18	175.00	8690.00	3470	20230524	-6.05	2500	20231101	30.40	3275	-0.46	20240327	2800	16.43	20240131	3470	-6.05	20230524	2500	30.40	20231101	2.64	N	035810	500	329 억	2417004	N	N	2	N	N
22	20240327	120423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3260	25	2	0.77	284181330	87401	82.23	3235	3270	3215	4205	2265	3235	3251.47	3.71	44413	3271	3252	3231	3212	3191	3262	3222	329	970	500	2390	5	1	65145845	2124	18.63	0.38	12	0.13	175.00	8690.00	3470	20230524	-6.05	2500	20231101	30.40	3270	-0.31	20240327	2800	16.43	20240131	3470	-6.05	20230524	2500	30.40	20231101	2.64	N	035810	500	329 억	2417004	N	N	2	N	N
23	20240327	110422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3255	20	2	0.62	164522365	50715	47.72	3235	3255	3215	4205	2265	3235	3244.06	3.71	13736	3271	3252	3231	3212	3191	3262	3222	329	970	500	2390	5	1	65145845	2120	18.60	0.37	12	0.08	175.00	8690.00	3470	20230524	-6.20	2500	20231101	30.20	3255	0.00	20240327	2800	16.25	20240131	3470	-6.20	20230524	2500	30.20	20231101	2.64	N	035810	500	329 억	2417004	N	N	2	N	N
24	20240327	100418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3235	0	3	0.00	41289130	12777	12.02	3235	3245	3215	4205	2265	3235	3231.52	3.71	-1905	3271	3252	3231	3212	3191	3262	3222	329	970	500	2390	5	1	65145845	2107	18.49	0.37	12	0.02	175.00	8690.00	3470	20230524	-6.77	2500	20231101	29.40	3250	-0.46	20240326	2800	15.54	20240131	3470	-6.77	20230524	2500	29.40	20231101	2.64	N	035810	500	329 억	2417004	N	N	2	N	N
25	20240327	090423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3235	0	3	0.00	4551475	1407	1.32	3235	3235	3225	4205	2265	3235	3234.88	3.71	-1052	3271	3252	3231	3212	3191	3262	3222	329	970	500	2390	5	1	65145845	2107	18.49	0.37	12	0.00	175.00	8690.00	3470	20230524	-6.77	2500	20231101	29.40	3250	-0.46	20240326	2800	15.54	20240131	3470	-6.77	20230524	2500	29.40	20231101	2.64	N	035810	500	329 억	2417004	N	N	2	N	N
26	20240326	150417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3230	0	3	0.00	326781905	101084	52.84	3210	3250	3210	4195	2265	3230	3232.78	3.69	9033	3290	3260	3210	3180	3130	3275	3195	329	965	500	2390	5	1	65145845	2104	18.46	0.37	12	0.16	175.00	8690.00	3470	20230524	-6.92	2500	20231101	29.20	3250	-0.62	20240326	2800	15.36	20240131	3470	-6.92	20230524	2500	29.20	20231101	2.62	N	035810	500	329 억	2405029	N	N	0	N	N
27	20240326	140415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3220	-10	5	-0.31	265344395	82081	42.91	3210	3250	3210	4195	2265	3230	3232.71	3.69	5940	3290	3260	3210	3180	3130	3275	3195	329	965	500	2390	5	1	65145845	2098	18.40	0.37	12	0.13	175.00	8690.00	3470	20230524	-7.20	2500	20231101	28.80	3250	-0.92	20240326	2800	15.00	20240131	3470	-7.20	20230524	2500	28.80	20231101	2.62	N	035810	500	329 억	2405029	N	N	0	N	N
28	20240326	130414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3215	-15	5	-0.46	219046930	67716	35.40	3210	3250	3210	4195	2265	3230	3234.79	3.69	8492	3290	3260	3210	3180	3130	3275	3195	329	965	500	2390	5	1	65145845	2094	18.37	0.37	12	0.10	175.00	8690.00	3470	20230524	-7.35	2500	20231101	28.60	3250	-1.08	20240326	2800	14.82	20240131	3470	-7.35	20230524	2500	28.60	20231101	2.62	N	035810	500	329 억	2405029	N	N	0	N	N
29	20240326	120415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3230	0	3	0.00	192582985	59518	31.11	3210	3250	3210	4195	2265	3230	3235.71	3.69	9687	3290	3260	3210	3180	3130	3275	3195	329	965	500	2390	5	1	65145845	2104	18.46	0.37	12	0.09	175.00	8690.00	3470	20230524	-6.92	2500	20231101	29.20	3250	-0.62	20240326	2800	15.36	20240131	3470	-6.92	20230524	2500	29.20	20231101	2.62	N	035810	500	329 억	2405029	N	N	0	N	N
30	20240326	110409	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3230	0	3	0.00	125586055	38801	20.28	3210	3250	3210	4195	2265	3230	3236.67	3.69	1495	3290	3260	3210	3180	3130	3275	3195	329	965	500	2390	5	1	65145845	2104	18.46	0.37	12	0.06	175.00	8690.00	3470	20230524	-6.92	2500	20231101	29.20	3250	-0.62	20240326	2800	15.36	20240131	3470	-6.92	20230524	2500	29.20	20231101	2.62	N	035810	500	329 억	2405029	N	N	0	N	N
31	20240326	100417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3235	5	2	0.15	89384535	27606	14.43	3210	3250	3210	4195	2265	3230	3237.87	3.69	-568	3290	3260	3210	3180	3130	3275	3195	329	965	500	2390	5	1	65145845	2107	18.49	0.37	12	0.04	175.00	8690.00	3470	20230524	-6.77	2500	20231101	29.40	3250	-0.46	20240326	2800	15.54	20240131	3470	-6.77	20230524	2500	29.40	20231101	2.62	N	035810	500	329 억	2405029	N	N	0	N	N
32	20240326	090414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3210	-20	5	-0.62	2356140	734	0.38	3210	3210	3210	4195	2265	3230	3210.00	3.69	1	3290	3260	3210	3180	3130	3275	3195	329	965	500	2390	5	1	65145845	2091	18.34	0.37	12	0.00	175.00	8690.00	3470	20230524	-7.49	2500	20231101	28.40	3240	-0.93	20240325	2800	14.64	20240131	3470	-7.49	20230524	2500	28.40	20231101	2.62	N	035810	500	329 억	2405029	N	N	0	N	N
33	20240325	160428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3230	35	2	1.10	614181660	190757	91.02	3220	3240	3160	4150	2240	3195	3220.02	3.64	31137	3275	3235	3175	3135	3075	3255	3155	329	955	500	2360	5	1	65145845	2104	18.46	0.37	12	0.29	175.00	8690.00	3470	20230524	-6.92	2500	20231101	29.20	3240	-0.31	20240325	2800	15.36	20240131	3470	-6.92	20230524	2500	29.20	20231101	2.64	N	035810	500	329 억	2373797	N	N	3	N	N
34	20240325	150431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3220	25	2	0.78	578743875	179769	85.77	3220	3240	3160	4150	2240	3195	3219.72	3.64	28238	3275	3235	3175	3135	3075	3255	3155	329	955	500	2360	5	1	65145845	2098	18.40	0.37	12	0.28	175.00	8690.00	3470	20230524	-7.20	2500	20231101	28.80	3240	-0.62	20240325	2800	15.00	20240131	3470	-7.20	20230524	2500	28.80	20231101	2.64	N	035810	500	329 억	2373797	N	N	3	N	N
35	20240325	140429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3230	35	2	1.10	534727345	166121	79.26	3220	3240	3160	4150	2240	3195	3219.26	3.64	27528	3275	3235	3175	3135	3075	3255	3155	329	955	500	2360	5	1	65145845	2104	18.46	0.37	12	0.25	175.00	8690.00	3470	20230524	-6.92	2500	20231101	29.20	3240	-0.31	20240325	2800	15.36	20240131	3470	-6.92	20230524	2500	29.20	20231101	2.64	N	035810	500	329 억	2373797	N	N	3	N	N
36	20240325	130430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3230	35	2	1.10	470241880	146129	69.72	3220	3240	3160	4150	2240	3195	3218.39	3.64	25357	3275	3235	3175	3135	3075	3255	3155	329	955	500	2360	5	1	65145845	2104	18.46	0.37	12	0.22	175.00	8690.00	3470	20230524	-6.92	2500	20231101	29.20	3240	-0.31	20240325	2800	15.36	20240131	3470	-6.92	20230524	2500	29.20	20231101	2.64	N	035810	500	329 억	2373797	N	N	3	N	N
37	20240325	120435	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3225	30	2	0.94	419163970	130299	62.17	3220	3240	3160	4150	2240	3195	3217.36	3.64	25223	3275	3235	3175	3135	3075	3255	3155	329	955	500	2360	5	1	65145845	2101	18.43	0.37	12	0.20	175.00	8690.00	3470	20230524	-7.06	2500	20231101	29.00	3240	-0.46	20240325	2800	15.18	20240131	3470	-7.06	20230524	2500	29.00	20231101	2.64	N	035810	500	329 억	2373797	N	N	3	N	N
38	20240325	110431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3225	30	2	0.94	338083490	105197	50.19	3220	3235	3160	4150	2240	3195	3214.27	3.64	18148	3275	3235	3175	3135	3075	3255	3155	329	955	500	2360	5	1	65145845	2101	18.43	0.37	12	0.16	175.00	8690.00	3470	20230524	-7.06	2500	20231101	29.00	3235	-0.31	20240325	2800	15.18	20240131	3470	-7.06	20230524	2500	29.00	20231101	2.64	N	035810	500	329 억	2373797	N	N	3	N	N
39	20240325	100429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3215	20	2	0.63	164707460	51411	24.53	3220	3225	3160	4150	2240	3195	3204.18	3.64	-6755	3275	3235	3175	3135	3075	3255	3155	329	955	500	2360	5	1	65145845	2094	18.37	0.37	12	0.08	175.00	8690.00	3470	20230524	-7.35	2500	20231101	28.60	3225	-0.31	20240325	2800	14.82	20240131	3470	-7.35	20230524	2500	28.60	20231101	2.64	N	035810	500	329 억	2373797	N	N	3	N	N
40	20240325	090431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3200	5	2	0.16	19726755	6159	2.94	3220	3225	3195	4150	2240	3195	3208.24	3.64	30	3275	3235	3175	3135	3075	3255	3155	329	955	500	2360	5	1	65145845	2085	18.29	0.37	12	0.01	175.00	8690.00	3470	20230524	-7.78	2500	20231101	28.00	3225	-0.78	20240325	2800	14.29	20240131	3470	-7.78	20230524	2500	28.00	20231101	2.64	N	035810	500	329 억	2373797	N	N	3	N	N
41	20240322	160430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3195	55	2	1.75	655721000	205824	116.49	3125	3215	3115	4080	2200	3140	3185.83	3.56	54430	3183	3161	3118	3096	3053	3172	3107	329	940	500	2320	5	1	65145845	2081	18.26	0.37	12	0.32	175.00	8690.00	3470	20230524	-7.93	2500	20231101	27.80	3215	-0.62	20240322	2800	14.11	20240131	3470	-7.93	20230524	2500	27.80	20231101	2.72	N	035810	500	329 억	2318786	N	N	3	N	N
42	20240322	150432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3200	60	2	1.91	614828535	193032	109.25	3125	3215	3115	4080	2200	3140	3185.11	3.56	54248	3183	3161	3118	3096	3053	3172	3107	329	940	500	2320	5	1	65145845	2085	18.29	0.37	12	0.30	175.00	8690.00	3470	20230524	-7.78	2500	20231101	28.00	3215	-0.47	20240322	2800	14.29	20240131	3470	-7.78	20230524	2500	28.00	20231101	2.72	N	035810	500	329 억	2318786	N	N	5	N	N
43	20240322	140427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3200	60	2	1.91	562155175	176562	99.93	3125	3215	3115	4080	2200	3140	3183.90	3.56	55163	3183	3161	3118	3096	3053	3172	3107	329	940	500	2320	5	1	65145845	2085	18.29	0.37	12	0.27	175.00	8690.00	3470	20230524	-7.78	2500	20231101	28.00	3215	-0.47	20240322	2800	14.29	20240131	3470	-7.78	20230524	2500	28.00	20231101	2.72	N	035810	500	329 억	2318786	N	N	5	N	N
44	20240322	130430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3205	65	2	2.07	519360445	163201	92.37	3125	3215	3115	4080	2200	3140	3182.34	3.56	55290	3183	3161	3118	3096	3053	3172	3107	329	940	500	2320	5	1	65145845	2088	18.31	0.37	12	0.25	175.00	8690.00	3470	20230524	-7.64	2500	20231101	28.20	3215	-0.31	20240322	2800	14.46	20240131	3470	-7.64	20230524	2500	28.20	20231101	2.72	N	035810	500	329 억	2318786	N	N	5	N	N
45	20240322	120424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3200	60	2	1.91	453147190	142573	80.69	3125	3215	3115	4080	2200	3140	3178.35	3.56	39691	3183	3161	3118	3096	3053	3172	3107	329	940	500	2320	5	1	65145845	2085	18.29	0.37	12	0.22	175.00	8690.00	3470	20230524	-7.78	2500	20231101	28.00	3215	-0.47	20240322	2800	14.29	20240131	3470	-7.78	20230524	2500	28.00	20231101	2.72	N	035810	500	329 억	2318786	N	N	5	N	N
46	20240322	110431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3185	45	2	1.43	217935615	69076	39.09	3125	3185	3115	4080	2200	3140	3155.01	3.56	16599	3183	3161	3118	3096	3053	3172	3107	329	940	500	2320	5	1	65145845	2075	18.20	0.37	12	0.11	175.00	8690.00	3470	20230524	-8.21	2500	20231101	27.40	3205	-0.62	20240108	2800	13.75	20240131	3470	-8.21	20230524	2500	27.40	20231101	2.72	N	035810	500	329 억	2318786	N	N	5	N	N
47	20240322	100427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3150	10	2	0.32	115748070	36831	20.84	3125	3165	3115	4080	2200	3140	3142.68	3.56	5520	3183	3161	3118	3096	3053	3172	3107	329	940	500	2320	5	1	65145845	2052	18.00	0.36	12	0.06	175.00	8690.00	3470	20230524	-9.22	2500	20231101	26.00	3205	-1.72	20240108	2800	12.50	20240131	3470	-9.22	20230524	2500	26.00	20231101	2.72	N	035810	500	329 억	2318786	N	N	5	N	N
48	20240322	090425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3125	-15	5	-0.48	14146875	4527	2.56	3125	3125	3125	4080	2200	3140	3125.00	3.56	1361	3183	3161	3118	3096	3053	3172	3107	329	940	500	2320	5	1	65145845	2036	17.86	0.36	12	0.01	175.00	8690.00	3470	20230524	-9.94	2500	20231101	25.00	3205	-2.50	20240108	2800	11.61	20240131	3470	-9.94	20230524	2500	25.00	20231101	2.72	N	035810	500	329 억	2318786	N	N	5	N	N
49	20240321	160426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3140	60	2	1.95	544938840	174657	68.22	3075	3140	3075	4000	2160	3080	3120.04	3.49	42690	3173	3126	3033	2986	2893	3150	3010	329	920	500	2270	5	1	65145845	2046	17.94	0.36	12	0.27	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3205	-2.03	20240108	2800	12.14	20240131	3470	-9.51	20230524	2500	25.60	20231101	2.74	N	035810	500	329 억	2275151	N	N	5	N	N
50	20240321	150426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3140	60	2	1.95	492826455	158039	61.73	3075	3140	3075	4000	2160	3080	3118.39	3.49	38658	3173	3126	3033	2986	2893	3150	3010	329	920	500	2270	5	1	65145845	2046	17.94	0.36	12	0.24	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3205	-2.03	20240108	2800	12.14	20240131	3470	-9.51	20230524	2500	25.60	20231101	2.74	N	035810	500	329 억	2275151	N	N	0	N	N
51	20240321	140427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3135	55	2	1.79	464893900	149130	58.25	3075	3140	3075	4000	2160	3080	3117.37	3.49	34940	3173	3126	3033	2986	2893	3150	3010	329	920	500	2270	5	1	65145845	2042	17.91	0.36	12	0.23	175.00	8690.00	3470	20230524	-9.65	2500	20231101	25.40	3205	-2.18	20240108	2800	11.96	20240131	3470	-9.65	20230524	2500	25.40	20231101	2.74	N	035810	500	329 억	2275151	N	N	0	N	N
52	20240321	130425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3120	40	2	1.30	356874180	114671	44.79	3075	3135	3075	4000	2160	3080	3112.16	3.49	25391	3173	3126	3033	2986	2893	3150	3010	329	920	500	2270	5	1	65145845	2033	17.83	0.36	12	0.18	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3205	-2.65	20240108	2800	11.43	20240131	3470	-10.09	20230524	2500	24.80	20231101	2.74	N	035810	500	329 억	2275151	N	N	0	N	N
53	20240321	120426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3125	45	2	1.46	338050440	108644	42.44	3075	3135	3075	4000	2160	3080	3111.54	3.49	22879	3173	3126	3033	2986	2893	3150	3010	329	920	500	2270	5	1	65145845	2036	17.86	0.36	12	0.17	175.00	8690.00	3470	20230524	-9.94	2500	20231101	25.00	3205	-2.50	20240108	2800	11.61	20240131	3470	-9.94	20230524	2500	25.00	20231101	2.74	N	035810	500	329 억	2275151	N	N	0	N	N
54	20240321	110426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3120	40	2	1.30	288437650	92776	36.24	3075	3135	3075	4000	2160	3080	3108.97	3.49	15804	3173	3126	3033	2986	2893	3150	3010	329	920	500	2270	5	1	65145845	2033	17.83	0.36	12	0.14	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3205	-2.65	20240108	2800	11.43	20240131	3470	-10.09	20230524	2500	24.80	20231101	2.74	N	035810	500	329 억	2275151	N	N	0	N	N
55	20240321	100426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3110	30	2	0.97	176027655	56744	22.16	3075	3125	3075	4000	2160	3080	3102.14	3.49	11027	3173	3126	3033	2986	2893	3150	3010	329	920	500	2270	5	1	65145845	2026	17.77	0.36	12	0.09	175.00	8690.00	3470	20230524	-10.37	2500	20231101	24.40	3205	-2.96	20240108	2800	11.07	20240131	3470	-10.37	20230524	2500	24.40	20231101	2.74	N	035810	500	329 억	2275151	N	N	0	N	N
56	20240321	090428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3095	15	2	0.49	7825465	2535	0.99	3075	3095	3075	4000	2160	3080	3086.97	3.49	-298	3173	3126	3033	2986	2893	3150	3010	329	920	500	2270	5	1	65145845	2016	17.69	0.36	12	0.00	175.00	8690.00	3470	20230524	-10.81	2500	20231101	23.80	3205	-3.43	20240108	2800	10.54	20240131	3470	-10.81	20230524	2500	23.80	20231101	2.74	N	035810	500	329 억	2275151	N	N	0	N	N
57	20240320	160423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3080	130	2	4.41	767835770	252833	165.61	2940	3080	2940	3835	2065	2950	3036.42	3.30	122102	2980	2965	2940	2925	2900	2972	2932	329	885	500	2180	5	1	65145845	2006	17.60	0.35	12	0.39	175.00	8690.00	3470	20230524	-11.24	2500	20231101	23.20	3205	-3.90	20240108	2800	10.00	20240131	3470	-11.24	20230524	2500	23.20	20231101	2.73	N	035810	500	329 억	2150008	N	N	15	N	N
58	20240320	150424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3070	120	2	4.07	684400490	225708	147.84	2940	3070	2940	3835	2065	2950	3032.24	3.30	116348	2980	2965	2940	2925	2900	2972	2932	329	885	500	2180	5	1	65145845	2000	17.54	0.35	12	0.35	175.00	8690.00	3470	20230524	-11.53	2500	20231101	22.80	3205	-4.21	20240108	2800	9.64	20240131	3470	-11.53	20230524	2500	22.80	20231101	2.73	N	035810	500	329 억	2150008	N	N	15	N	N
59	20240320	140428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3060	110	2	3.73	579080620	191300	125.31	2940	3060	2940	3835	2065	2950	3027.08	3.30	90691	2980	2965	2940	2925	2900	2972	2932	329	885	500	2180	5	1	65145845	1993	17.49	0.35	12	0.29	175.00	8690.00	3470	20230524	-11.82	2500	20231101	22.40	3205	-4.52	20240108	2800	9.29	20240131	3470	-11.82	20230524	2500	22.40	20231101	2.73	N	035810	500	329 억	2150008	N	N	15	N	N
60	20240320	130429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	100	2	3.39	540642595	178718	117.06	2940	3060	2940	3835	2065	2950	3025.12	3.30	85940	2980	2965	2940	2925	2900	2972	2932	329	885	500	2180	5	1	65145845	1987	17.43	0.35	12	0.27	175.00	8690.00	3470	20230524	-12.10	2500	20231101	22.00	3205	-4.84	20240108	2800	8.93	20240131	3470	-12.10	20230524	2500	22.00	20231101	2.73	N	035810	500	329 억	2150008	N	N	15	N	N
61	20240320	120426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3040	90	2	3.05	501075515	165744	108.57	2940	3060	2940	3835	2065	2950	3023.19	3.30	81389	2980	2965	2940	2925	2900	2972	2932	329	885	500	2180	5	1	65145845	1980	17.37	0.35	12	0.25	175.00	8690.00	3470	20230524	-12.39	2500	20231101	21.60	3205	-5.15	20240108	2800	8.57	20240131	3470	-12.39	20230524	2500	21.60	20231101	2.73	N	035810	500	329 억	2150008	N	N	15	N	N
62	20240320	110426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	85	2	2.88	459479995	152058	99.60	2940	3060	2940	3835	2065	2950	3021.74	3.30	79233	2980	2965	2940	2925	2900	2972	2932	329	885	500	2180	5	1	65145845	1977	17.34	0.35	12	0.23	175.00	8690.00	3470	20230524	-12.54	2500	20231101	21.40	3205	-5.30	20240108	2800	8.39	20240131	3470	-12.54	20230524	2500	21.40	20231101	2.73	N	035810	500	329 억	2150008	N	N	15	N	N
63	20240320	100423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	95	2	3.22	306205365	101771	66.66	2940	3050	2940	3835	2065	2950	3008.77	3.30	63116	2980	2965	2940	2925	2900	2972	2932	329	885	500	2180	5	1	65145845	1984	17.40	0.35	12	0.16	175.00	8690.00	3470	20230524	-12.25	2500	20231101	21.80	3205	-4.99	20240108	2800	8.75	20240131	3470	-12.25	20230524	2500	21.80	20231101	2.73	N	035810	500	329 억	2150008	N	N	15	N	N
64	20240320	090421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-5	5	-0.17	914435	311	0.20	2940	2945	2940	3835	2065	2950	2940.31	3.30	-73	2980	2965	2940	2925	2900	2972	2932	329	885	500	2180	5	1	65145845	1919	16.83	0.34	12	0.00	175.00	8690.00	3470	20230524	-15.13	2500	20231101	17.80	3205	-8.11	20240108	2800	5.18	20240131	3470	-15.13	20230524	2500	17.80	20231101	2.73	N	035810	500	329 억	2150008	N	N	15	N	N
65	20240319	160418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2950	45	2	1.55	443791865	150903	135.97	2915	2955	2915	3775	2035	2905	2940.91	3.32	-9813	2985	2945	2925	2885	2865	2935	2875	329	870	500	2140	5	1	65145845	1922	16.86	0.34	12	0.23	175.00	8690.00	3470	20230524	-14.99	2500	20231101	18.00	3205	-7.96	20240108	2800	5.36	20240131	3470	-14.99	20230524	2500	18.00	20231101	2.65	N	035810	500	329 억	2159821	N	N	15	N	N
66	20240319	150424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2950	45	2	1.55	395569390	134556	121.24	2915	2955	2915	3775	2035	2905	2939.81	3.32	-14148	2985	2945	2925	2885	2865	2935	2875	329	870	500	2140	5	1	65145845	1922	16.86	0.34	12	0.21	175.00	8690.00	3470	20230524	-14.99	2500	20231101	18.00	3205	-7.96	20240108	2800	5.36	20240131	3470	-14.99	20230524	2500	18.00	20231101	2.65	N	035810	500	329 억	2159821	N	N	6	N	N
67	20240319	140425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	35	2	1.20	308937935	105144	94.74	2915	2955	2915	3775	2035	2905	2938.24	3.32	-5503	2985	2945	2925	2885	2865	2935	2875	329	870	500	2140	5	1	65145845	1915	16.80	0.34	12	0.16	175.00	8690.00	3470	20230524	-15.27	2500	20231101	17.60	3205	-8.27	20240108	2800	5.00	20240131	3470	-15.27	20230524	2500	17.60	20231101	2.65	N	035810	500	329 억	2159821	N	N	6	N	N
68	20240319	130400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2950	45	2	1.55	231283410	78694	70.91	2915	2955	2915	3775	2035	2905	2939.02	3.32	-140	2985	2945	2925	2885	2865	2935	2875	329	870	500	2140	5	1	65145845	1922	16.86	0.34	12	0.12	175.00	8690.00	3470	20230524	-14.99	2500	20231101	18.00	3205	-7.96	20240108	2800	5.36	20240131	3470	-14.99	20230524	2500	18.00	20231101	2.65	N	035810	500	329 억	2159821	N	N	6	N	N
69	20240319	120423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	40	2	1.38	185248950	63033	56.80	2915	2955	2915	3775	2035	2905	2938.92	3.32	2041	2985	2945	2925	2885	2865	2935	2875	329	870	500	2140	5	1	65145845	1919	16.83	0.34	12	0.10	175.00	8690.00	3470	20230524	-15.13	2500	20231101	17.80	3205	-8.11	20240108	2800	5.18	20240131	3470	-15.13	20230524	2500	17.80	20231101	2.65	N	035810	500	329 억	2159821	N	N	6	N	N
70	20240319	110423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	50	2	1.72	173210665	58951	53.12	2915	2955	2915	3775	2035	2905	2938.21	3.32	-56	2985	2945	2925	2885	2865	2935	2875	329	870	500	2140	5	1	65145845	1925	16.89	0.34	12	0.09	175.00	8690.00	3470	20230524	-14.84	2500	20231101	18.20	3205	-7.80	20240108	2800	5.54	20240131	3470	-14.84	20230524	2500	18.20	20231101	2.65	N	035810	500	329 억	2159821	N	N	6	N	N
71	20240319	100423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	40	2	1.38	90442665	30845	27.79	2915	2950	2915	3775	2035	2905	2932.17	3.32	-6	2985	2945	2925	2885	2865	2935	2875	329	870	500	2140	5	1	65145845	1919	16.83	0.34	12	0.05	175.00	8690.00	3470	20230524	-15.13	2500	20231101	17.80	3205	-8.11	20240108	2800	5.18	20240131	3470	-15.13	20230524	2500	17.80	20231101	2.65	N	035810	500	329 억	2159821	N	N	6	N	N
72	20240319	090422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2920	15	2	0.52	26413940	9058	8.16	2915	2930	2915	3775	2035	2905	2916.09	3.32	-4504	2985	2945	2925	2885	2865	2935	2875	329	870	500	2140	5	1	65145845	1902	16.69	0.34	12	0.01	175.00	8690.00	3470	20230524	-15.85	2500	20231101	16.80	3205	-8.89	20240108	2800	4.29	20240131	3470	-15.85	20230524	2500	16.80	20231101	2.65	N	035810	500	329 억	2159821	N	N	6	N	N
73	20240318	160420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	-55	5	-1.86	323006260	110366	26.48	2960	2965	2905	3845	2075	2960	2926.77	3.42	-68219	3100	3030	2995	2925	2890	3012	2907	329	885	500	2190	5	1	65145845	1892	16.60	0.33	12	0.17	175.00	8690.00	3470	20230524	-16.28	2500	20231101	16.20	3205	-9.36	20240108	2800	3.75	20240131	3470	-16.28	20230524	2500	16.20	20231101	2.57	N	035810	500	329 억	2228041	N	N	6	N	N
74	20240318	150422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2930	-30	5	-1.01	202256235	68865	16.52	2960	2965	2925	3845	2075	2960	2937.00	3.42	-39693	3100	3030	2995	2925	2890	3012	2907	329	885	500	2190	5	1	65145845	1909	16.74	0.34	12	0.11	175.00	8690.00	3470	20230524	-15.56	2500	20231101	17.20	3205	-8.58	20240108	2800	4.64	20240131	3470	-15.56	20230524	2500	17.20	20231101	2.57	N	035810	500	329 억	2228041	N	N	0	N	N
75	20240318	140421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-20	5	-0.68	166110615	56522	13.56	2960	2965	2930	3845	2075	2960	2938.87	3.42	-32758	3100	3030	2995	2925	2890	3012	2907	329	885	500	2190	5	1	65145845	1915	16.80	0.34	12	0.09	175.00	8690.00	3470	20230524	-15.27	2500	20231101	17.60	3205	-8.27	20240108	2800	5.00	20240131	3470	-15.27	20230524	2500	17.60	20231101	2.57	N	035810	500	329 억	2228041	N	N	0	N	N
76	20240318	130421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-15	5	-0.51	156430285	53225	12.77	2960	2965	2930	3845	2075	2960	2939.04	3.42	-29849	3100	3030	2995	2925	2890	3012	2907	329	885	500	2190	5	1	65145845	1919	16.83	0.34	12	0.08	175.00	8690.00	3470	20230524	-15.13	2500	20231101	17.80	3205	-8.11	20240108	2800	5.18	20240131	3470	-15.13	20230524	2500	17.80	20231101	2.57	N	035810	500	329 억	2228041	N	N	0	N	N
77	20240318	120419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-15	5	-0.51	137848835	46899	11.25	2960	2965	2930	3845	2075	2960	2939.27	3.42	-27752	3100	3030	2995	2925	2890	3012	2907	329	885	500	2190	5	1	65145845	1919	16.83	0.34	12	0.07	175.00	8690.00	3470	20230524	-15.13	2500	20231101	17.80	3205	-8.11	20240108	2800	5.18	20240131	3470	-15.13	20230524	2500	17.80	20231101	2.57	N	035810	500	329 억	2228041	N	N	0	N	N
78	20240318	110422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-20	5	-0.68	128935715	43873	10.53	2960	2965	2930	3845	2075	2960	2938.84	3.42	-26354	3100	3030	2995	2925	2890	3012	2907	329	885	500	2190	5	1	65145845	1915	16.80	0.34	12	0.07	175.00	8690.00	3470	20230524	-15.27	2500	20231101	17.60	3205	-8.27	20240108	2800	5.00	20240131	3470	-15.27	20230524	2500	17.60	20231101	2.57	N	035810	500	329 억	2228041	N	N	0	N	N
79	20240318	100419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-20	5	-0.68	73020035	24814	5.95	2960	2965	2930	3845	2075	2960	2942.70	3.42	-10323	3100	3030	2995	2925	2890	3012	2907	329	885	500	2190	5	1	65145845	1915	16.80	0.34	12	0.04	175.00	8690.00	3470	20230524	-15.27	2500	20231101	17.60	3205	-8.27	20240108	2800	5.00	20240131	3470	-15.27	20230524	2500	17.60	20231101	2.57	N	035810	500	329 억	2228041	N	N	0	N	N
80	20240318	090419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	5	2	0.17	12555085	4246	1.02	2960	2965	2940	3845	2075	2960	2956.92	3.42	-1935	3100	3030	2995	2925	2890	3012	2907	329	885	500	2190	5	1	65145845	1932	16.94	0.34	12	0.01	175.00	8690.00	3470	20230524	-14.55	2500	20231101	18.60	3205	-7.49	20240108	2800	5.89	20240131	3470	-14.55	20230524	2500	18.60	20231101	2.57	N	035810	500	329 억	2228041	N	N	0	N	N
81	20240315	160415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	15	2	0.51	1244403160	415622	285.33	2985	3065	2960	3825	2065	2945	2994.44	3.63	-139978	3025	2985	2965	2925	2905	2975	2915	329	880	500	2170	5	1	65145845	1928	16.91	0.34	12	0.64	175.00	8690.00	3470	20230524	-14.70	2500	20231101	18.40	3205	-7.64	20240108	2800	5.71	20240131	3470	-14.70	20230524	2500	18.40	20231101	2.59	N	035810	500	329 억	2367274	N	N	6	N	N
82	20240315	150357	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	90	2	3.06	585478475	193102	132.57	2985	3065	2985	3825	2065	2945	3031.96	3.63	40437	3025	2985	2965	2925	2905	2975	2915	329	880	500	2170	5	1	65145845	1977	17.34	0.35	12	0.30	175.00	8690.00	3470	20230524	-12.54	2500	20231101	21.40	3205	-5.30	20240108	2800	8.39	20240131	3470	-12.54	20230524	2500	21.40	20231101	2.59	N	035810	500	329 억	2367274	N	N	6	N	N
83	20240315	140354	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3040	95	2	3.23	559009780	184389	126.59	2985	3065	2985	3825	2065	2945	3031.69	3.63	40059	3025	2985	2965	2925	2905	2975	2915	329	880	500	2170	5	1	65145845	1980	17.37	0.35	12	0.28	175.00	8690.00	3470	20230524	-12.39	2500	20231101	21.60	3205	-5.15	20240108	2800	8.57	20240131	3470	-12.39	20230524	2500	21.60	20231101	2.59	N	035810	500	329 억	2367274	N	N	6	N	N
84	20240315	130418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	100	2	3.40	509095455	167925	115.28	2985	3065	2985	3825	2065	2945	3031.68	3.63	50031	3025	2985	2965	2925	2905	2975	2915	329	880	500	2170	5	1	65145845	1984	17.40	0.35	12	0.26	175.00	8690.00	3470	20230524	-12.25	2500	20231101	21.80	3205	-4.99	20240108	2800	8.75	20240131	3470	-12.25	20230524	2500	21.80	20231101	2.59	N	035810	500	329 억	2367274	N	N	6	N	N
85	20240315	120418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	90	2	3.06	481357885	158799	109.02	2985	3065	2985	3825	2065	2945	3031.24	3.63	52558	3025	2985	2965	2925	2905	2975	2915	329	880	500	2170	5	1	65145845	1977	17.34	0.35	12	0.24	175.00	8690.00	3470	20230524	-12.54	2500	20231101	21.40	3205	-5.30	20240108	2800	8.39	20240131	3470	-12.54	20230524	2500	21.40	20231101	2.59	N	035810	500	329 억	2367274	N	N	6	N	N
86	20240315	110412	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	100	2	3.40	461849020	152379	104.61	2985	3065	2985	3825	2065	2945	3030.92	3.63	53244	3025	2985	2965	2925	2905	2975	2915	329	880	500	2170	5	1	65145845	1984	17.40	0.35	12	0.23	175.00	8690.00	3470	20230524	-12.25	2500	20231101	21.80	3205	-4.99	20240108	2800	8.75	20240131	3470	-12.25	20230524	2500	21.80	20231101	2.59	N	035810	500	329 억	2367274	N	N	6	N	N
87	20240315	100416	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	105	2	3.57	445427770	146981	100.90	2985	3065	2985	3825	2065	2945	3030.51	3.63	53069	3025	2985	2965	2925	2905	2975	2915	329	880	500	2170	5	1	65145845	1987	17.43	0.35	12	0.23	175.00	8690.00	3470	20230524	-12.10	2500	20231101	22.00	3205	-4.84	20240108	2800	8.93	20240131	3470	-12.10	20230524	2500	22.00	20231101	2.59	N	035810	500	329 억	2367274	N	N	6	N	N
88	20240315	090417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	65	2	2.21	115947300	38493	26.43	2985	3035	2985	3825	2065	2945	3012.17	3.63	26342	3025	2985	2965	2925	2905	2975	2915	329	880	500	2170	5	1	65145845	1961	17.20	0.35	12	0.06	175.00	8690.00	3470	20230524	-13.26	2500	20231101	20.40	3205	-6.08	20240108	2800	7.50	20240131	3470	-13.26	20230524	2500	20.40	20231101	2.59	N	035810	500	329 억	2367274	N	N	6	N	N
89	20240314	160412	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2945	-50	5	-1.67	423216230	143132	224.41	3005	3005	2945	3890	2100	2995	2956.82	3.80	-106368	3065	3030	3000	2965	2935	3047	2982	329	895	500	2210	5	1	65145845	1919	16.83	0.34	12	0.22	175.00	8690.00	3470	20230524	-15.13	2500	20231101	17.80	3205	-8.11	20240108	2800	5.18	20240131	3470	-15.13	20230524	2500	17.80	20231101	2.56	N	035810	500	329 억	2473642	N	N	6	N	N
90	20240314	150414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-10	5	-0.33	202035840	68090	106.75	3005	3005	2950	3890	2100	2995	2967.19	3.80	-43586	3065	3030	3000	2965	2935	3047	2982	329	895	500	2210	5	1	65145845	1945	17.06	0.34	12	0.10	175.00	8690.00	3470	20230524	-13.98	2500	20231101	19.40	3205	-6.86	20240108	2800	6.61	20240131	3470	-13.98	20230524	2500	19.40	20231101	2.56	N	035810	500	329 억	2473642	N	N	6	N	N
91	20240314	140414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	-35	5	-1.17	140309615	47328	74.20	3005	3005	2950	3890	2100	2995	2964.62	3.80	-32807	3065	3030	3000	2965	2935	3047	2982	329	895	500	2210	5	1	65145845	1928	16.91	0.34	12	0.07	175.00	8690.00	3470	20230524	-14.70	2500	20231101	18.40	3205	-7.64	20240108	2800	5.71	20240131	3470	-14.70	20230524	2500	18.40	20231101	2.56	N	035810	500	329 억	2473642	N	N	6	N	N
92	20240314	130414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-30	5	-1.00	92419915	31182	48.89	3005	3005	2950	3890	2100	2995	2963.89	3.80	-22768	3065	3030	3000	2965	2935	3047	2982	329	895	500	2210	5	1	65145845	1932	16.94	0.34	12	0.05	175.00	8690.00	3470	20230524	-14.55	2500	20231101	18.60	3205	-7.49	20240108	2800	5.89	20240131	3470	-14.55	20230524	2500	18.60	20231101	2.56	N	035810	500	329 억	2473642	N	N	6	N	N
93	20240314	120414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-30	5	-1.00	87280345	29449	46.17	3005	3005	2950	3890	2100	2995	2963.78	3.80	-21729	3065	3030	3000	2965	2935	3047	2982	329	895	500	2210	5	1	65145845	1932	16.94	0.34	12	0.05	175.00	8690.00	3470	20230524	-14.55	2500	20231101	18.60	3205	-7.49	20240108	2800	5.89	20240131	3470	-14.55	20230524	2500	18.60	20231101	2.56	N	035810	500	329 억	2473642	N	N	6	N	N
94	20240314	110413	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-30	5	-1.00	65976240	22249	34.88	3005	3005	2950	3890	2100	2995	2965.36	3.80	-17536	3065	3030	3000	2965	2935	3047	2982	329	895	500	2210	5	1	65145845	1932	16.94	0.34	12	0.03	175.00	8690.00	3470	20230524	-14.55	2500	20231101	18.60	3205	-7.49	20240108	2800	5.89	20240131	3470	-14.55	20230524	2500	18.60	20231101	2.56	N	035810	500	329 억	2473642	N	N	6	N	N
95	20240314	100416	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2970	-25	5	-0.83	57013285	19228	30.15	3005	3005	2950	3890	2100	2995	2965.12	3.80	-15037	3065	3030	3000	2965	2935	3047	2982	329	895	500	2210	5	1	65145845	1935	16.97	0.34	12	0.03	175.00	8690.00	3470	20230524	-14.41	2500	20231101	18.80	3205	-7.33	20240108	2800	6.07	20240131	3470	-14.41	20230524	2500	18.80	20231101	2.56	N	035810	500	329 억	2473642	N	N	6	N	N
96	20240314	090414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2975	-20	5	-0.67	4162355	1394	2.19	3005	3005	2975	3890	2100	2995	2985.91	3.80	-714	3065	3030	3000	2965	2935	3047	2982	329	895	500	2210	5	1	65145845	1938	17.00	0.34	12	0.00	175.00	8690.00	3470	20230524	-14.27	2500	20231101	19.00	3205	-7.18	20240108	2800	6.25	20240131	3470	-14.27	20230524	2500	19.00	20231101	2.56	N	035810	500	329 억	2473642	N	N	6	N	N
97	20240313	160410	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	-20	5	-0.66	189464000	63470	62.58	2990	3035	2970	3915	2115	3015	2984.66	3.80	-3285	3091	3052	3026	2987	2961	3040	2975	329	900	500	2230	5	1	65145845	1951	17.11	0.34	12	0.10	175.00	8690.00	3470	20230524	-13.69	2500	20231101	19.80	3205	-6.55	20240108	2800	6.96	20240131	3470	-13.69	20230524	2500	19.80	20231101	2.53	N	035810	500	329 억	2476628	N	N	6	N	N
98	20240313	150409	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-35	5	-1.16	148424050	49699	49.00	2990	3035	2970	3915	2115	3015	2986.46	3.80	-6088	3091	3052	3026	2987	2961	3040	2975	329	900	500	2230	5	1	65145845	1941	17.03	0.34	12	0.08	175.00	8690.00	3470	20230524	-14.12	2500	20231101	19.20	3205	-7.02	20240108	2800	6.43	20240131	3470	-14.12	20230524	2500	19.20	20231101	2.53	N	035810	500	329 억	2476628	N	N	8	N	N
99	20240313	140413	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-35	5	-1.16	132167560	44245	43.62	2990	3035	2970	3915	2115	3015	2987.18	3.80	-6810	3091	3052	3026	2987	2961	3040	2975	329	900	500	2230	5	1	65145845	1941	17.03	0.34	12	0.07	175.00	8690.00	3470	20230524	-14.12	2500	20231101	19.20	3205	-7.02	20240108	2800	6.43	20240131	3470	-14.12	20230524	2500	19.20	20231101	2.53	N	035810	500	329 억	2476628	N	N	8	N	N
100	20240313	130415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2985	-30	5	-1.00	96823960	32368	31.91	2990	3035	2975	3915	2115	3015	2991.35	3.80	-6306	3091	3052	3026	2987	2961	3040	2975	329	900	500	2230	5	1	65145845	1945	17.06	0.34	12	0.05	175.00	8690.00	3470	20230524	-13.98	2500	20231101	19.40	3205	-6.86	20240108	2800	6.61	20240131	3470	-13.98	20230524	2500	19.40	20231101	2.53	N	035810	500	329 억	2476628	N	N	8	N	N
101	20240313	120412	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-25	5	-0.83	74251645	24805	24.46	2990	3035	2980	3915	2115	3015	2993.41	3.80	-2651	3091	3052	3026	2987	2961	3040	2975	329	900	500	2230	5	1	65145845	1948	17.09	0.34	12	0.04	175.00	8690.00	3470	20230524	-13.83	2500	20231101	19.60	3205	-6.71	20240108	2800	6.79	20240131	3470	-13.83	20230524	2500	19.60	20231101	2.53	N	035810	500	329 억	2476628	N	N	8	N	N
102	20240313	110410	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-15	5	-0.50	64787855	21643	21.34	2990	3035	2980	3915	2115	3015	2993.48	3.80	-1356	3091	3052	3026	2987	2961	3040	2975	329	900	500	2230	5	1	65145845	1954	17.14	0.35	12	0.03	175.00	8690.00	3470	20230524	-13.54	2500	20231101	20.00	3205	-6.40	20240108	2800	7.14	20240131	3470	-13.54	20230524	2500	20.00	20231101	2.53	N	035810	500	329 억	2476628	N	N	8	N	N
103	20240313	100409	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	-15	5	-0.50	44188145	14748	14.54	2990	3035	2980	3915	2115	3015	2996.21	3.80	1634	3091	3052	3026	2987	2961	3040	2975	329	900	500	2230	5	1	65145845	1954	17.14	0.35	12	0.02	175.00	8690.00	3470	20230524	-13.54	2500	20231101	20.00	3205	-6.40	20240108	2800	7.14	20240131	3470	-13.54	20230524	2500	20.00	20231101	2.53	N	035810	500	329 억	2476628	N	N	8	N	N
104	20240313	090411	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	20	2	0.66	2202240	729	0.72	2990	3035	2990	3915	2115	3015	3020.91	3.80	-24	3091	3052	3026	2987	2961	3040	2975	329	900	500	2230	5	1	65145845	1977	17.34	0.35	12	0.00	175.00	8690.00	3470	20230524	-12.54	2500	20231101	21.40	3205	-5.30	20240108	2800	8.39	20240131	3470	-12.54	20230524	2500	21.40	20231101	2.53	N	035810	500	329 억	2476628	N	N	8	N	N
105	20240312	160405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3015	-35	5	-1.15	305092935	100847	52.79	3065	3065	3000	3965	2135	3050	3025.32	3.86	-35131	3180	3115	2995	2930	2810	3147	2962	329	915	500	2250	5	1	65145845	1964	17.23	0.35	12	0.15	175.00	8690.00	3470	20230524	-13.11	2500	20231101	20.60	3205	-5.93	20240108	2800	7.68	20240131	3470	-13.11	20230524	2500	20.60	20231101	2.52	N	035810	500	329 억	2511783	N	N	8	N	N
106	20240312	150406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3015	-35	5	-1.15	287171690	94899	49.68	3065	3065	3000	3965	2135	3050	3026.08	3.86	-34987	3180	3115	2995	2930	2810	3147	2962	329	915	500	2250	5	1	65145845	1964	17.23	0.35	12	0.15	175.00	8690.00	3470	20230524	-13.11	2500	20231101	20.60	3205	-5.93	20240108	2800	7.68	20240131	3470	-13.11	20230524	2500	20.60	20231101	2.52	N	035810	500	329 억	2511783	N	N	0	N	N
107	20240312	140402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3015	-35	5	-1.15	254872505	84167	44.06	3065	3065	3010	3965	2135	3050	3028.18	3.86	-28886	3180	3115	2995	2930	2810	3147	2962	329	915	500	2250	5	1	65145845	1964	17.23	0.35	12	0.13	175.00	8690.00	3470	20230524	-13.11	2500	20231101	20.60	3205	-5.93	20240108	2800	7.68	20240131	3470	-13.11	20230524	2500	20.60	20231101	2.52	N	035810	500	329 억	2511783	N	N	0	N	N
108	20240312	130352	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	-40	5	-1.31	226405780	74715	39.11	3065	3065	3010	3965	2135	3050	3030.26	3.86	-24218	3180	3115	2995	2930	2810	3147	2962	329	915	500	2250	5	1	65145845	1961	17.20	0.35	12	0.11	175.00	8690.00	3470	20230524	-13.26	2500	20231101	20.40	3205	-6.08	20240108	2800	7.50	20240131	3470	-13.26	20230524	2500	20.40	20231101	2.52	N	035810	500	329 억	2511783	N	N	0	N	N
109	20240312	120407	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	-30	5	-0.98	171778365	56583	29.62	3065	3065	3015	3965	2135	3050	3035.87	3.86	-23663	3180	3115	2995	2930	2810	3147	2962	329	915	500	2250	5	1	65145845	1967	17.26	0.35	12	0.09	175.00	8690.00	3470	20230524	-12.97	2500	20231101	20.80	3205	-5.77	20240108	2800	7.86	20240131	3470	-12.97	20230524	2500	20.80	20231101	2.52	N	035810	500	329 억	2511783	N	N	0	N	N
110	20240312	110407	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	-15	5	-0.49	135199250	44487	23.29	3065	3065	3020	3965	2135	3050	3039.07	3.86	-17764	3180	3115	2995	2930	2810	3147	2962	329	915	500	2250	5	1	65145845	1977	17.34	0.35	12	0.07	175.00	8690.00	3470	20230524	-12.54	2500	20231101	21.40	3205	-5.30	20240108	2800	8.39	20240131	3470	-12.54	20230524	2500	21.40	20231101	2.52	N	035810	500	329 억	2511783	N	N	0	N	N
111	20240312	100405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	0	3	0.00	55763015	18284	9.57	3065	3065	3035	3965	2135	3050	3049.83	3.86	-4951	3180	3115	2995	2930	2810	3147	2962	329	915	500	2250	5	1	65145845	1987	17.43	0.35	12	0.03	175.00	8690.00	3470	20230524	-12.10	2500	20231101	22.00	3205	-4.84	20240108	2800	8.93	20240131	3470	-12.10	20230524	2500	22.00	20231101	2.52	N	035810	500	329 억	2511783	N	N	0	N	N
112	20240312	090405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3060	10	2	0.33	12589260	4112	2.15	3065	3065	3050	3965	2135	3050	3061.59	3.86	-2358	3180	3115	2995	2930	2810	3147	2962	329	915	500	2250	5	1	65145845	1993	17.49	0.35	12	0.01	175.00	8690.00	3470	20230524	-11.82	2500	20231101	22.40	3205	-4.52	20240108	2800	9.29	20240131	3470	-11.82	20230524	2500	22.40	20231101	2.52	N	035810	500	329 억	2511783	N	N	0	N	N
113	20240311	160405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	135	2	4.63	561202615	186861	323.01	2900	3060	2875	3785	2045	2915	3002.96	3.76	62916	2951	2932	2896	2877	2841	2942	2887	329	870	500	2150	5	1	65145845	1987	17.43	0.35	12	0.29	175.00	8690.00	3470	20230524	-12.10	2500	20231101	22.00	3205	-4.84	20240108	2800	8.93	20240131	3470	-12.10	20230524	2500	22.00	20231101	2.53	N	035810	500	329 억	2448158	N	N	0	N	N
114	20240311	150405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3050	135	2	4.63	522872960	174288	301.28	2900	3060	2875	3785	2045	2915	3000.05	3.76	62321	2951	2932	2896	2877	2841	2942	2887	329	870	500	2150	5	1	65145845	1987	17.43	0.35	12	0.27	175.00	8690.00	3470	20230524	-12.10	2500	20231101	22.00	3205	-4.84	20240108	2800	8.93	20240131	3470	-12.10	20230524	2500	22.00	20231101	2.53	N	035810	500	329 억	2448158	N	N	0	N	N
115	20240311	140403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	115	2	3.95	416602045	139417	241.00	2900	3040	2875	3785	2045	2915	2988.17	3.76	56796	2951	2932	2896	2877	2841	2942	2887	329	870	500	2150	5	1	65145845	1974	17.31	0.35	12	0.21	175.00	8690.00	3470	20230524	-12.68	2500	20231101	21.20	3205	-5.46	20240108	2800	8.21	20240131	3470	-12.68	20230524	2500	21.20	20231101	2.53	N	035810	500	329 억	2448158	N	N	0	N	N
116	20240311	130406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	120	2	4.12	374599610	125557	217.04	2900	3040	2875	3785	2045	2915	2983.50	3.76	54586	2951	2932	2896	2877	2841	2942	2887	329	870	500	2150	5	1	65145845	1977	17.34	0.35	12	0.19	175.00	8690.00	3470	20230524	-12.54	2500	20231101	21.40	3205	-5.30	20240108	2800	8.39	20240131	3470	-12.54	20230524	2500	21.40	20231101	2.53	N	035810	500	329 억	2448158	N	N	0	N	N
117	20240311	120406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	105	2	3.60	301055920	101223	174.97	2900	3025	2875	3785	2045	2915	2974.18	3.76	43576	2951	2932	2896	2877	2841	2942	2887	329	870	500	2150	5	1	65145845	1967	17.26	0.35	12	0.16	175.00	8690.00	3470	20230524	-12.97	2500	20231101	20.80	3205	-5.77	20240108	2800	7.86	20240131	3470	-12.97	20230524	2500	20.80	20231101	2.53	N	035810	500	329 억	2448158	N	N	0	N	N
118	20240311	110402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	65	2	2.23	151831480	51587	89.17	2900	2980	2875	3785	2045	2915	2943.21	3.76	20271	2951	2932	2896	2877	2841	2942	2887	329	870	500	2150	5	1	65145845	1941	17.03	0.34	12	0.08	175.00	8690.00	3470	20230524	-14.12	2500	20231101	19.20	3205	-7.02	20240108	2800	6.43	20240131	3470	-14.12	20230524	2500	19.20	20231101	2.53	N	035810	500	329 억	2448158	N	N	0	N	N
119	20240311	100358	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	50	2	1.72	104468370	35625	61.58	2900	2970	2875	3785	2045	2915	2932.45	3.76	16316	2951	2932	2896	2877	2841	2942	2887	329	870	500	2150	5	1	65145845	1932	16.94	0.34	12	0.05	175.00	8690.00	3470	20230524	-14.55	2500	20231101	18.60	3205	-7.49	20240108	2800	5.89	20240131	3470	-14.55	20230524	2500	18.60	20231101	2.53	N	035810	500	329 억	2448158	N	N	0	N	N
120	20240311	090401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	-30	5	-1.03	4379705	1516	2.62	2900	2900	2885	3785	2045	2915	2888.99	3.76	-667	2951	2932	2896	2877	2841	2942	2887	329	870	500	2150	5	1	65145845	1879	16.49	0.33	12	0.00	175.00	8690.00	3470	20230524	-16.86	2500	20231101	15.40	3205	-9.98	20240108	2800	3.04	20240131	3470	-16.86	20230524	2500	15.40	20231101	2.53	N	035810	500	329 억	2448158	N	N	0	N	N
121	20240308	160403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2915	25	2	0.87	167314735	57849	133.03	2885	2915	2860	3755	2025	2890	2890.11	3.77	-9387	2933	2911	2888	2866	2843	2922	2877	329	865	500	2130	5	1	65145845	1899	16.66	0.34	12	0.09	175.00	8690.00	3470	20230524	-15.99	2500	20231101	16.60	3205	-9.05	20240108	2800	4.11	20240131	3470	-15.99	20230524	2500	16.60	20231101	2.55	N	035810	500	329 억	2457545	N	N	0	N	N
122	20240308	150402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2910	20	2	0.69	143152520	49556	113.96	2885	2910	2860	3755	2025	2890	2888.70	3.77	-8571	2933	2911	2888	2866	2843	2922	2877	329	865	500	2130	5	1	65145845	1896	16.63	0.33	12	0.08	175.00	8690.00	3470	20230524	-16.14	2500	20231101	16.40	3205	-9.20	20240108	2800	3.93	20240131	3470	-16.14	20230524	2500	16.40	20231101	2.55	N	035810	500	329 억	2457545	N	N	0	N	N
123	20240308	140401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	10	2	0.35	108694815	37679	86.64	2885	2905	2860	3755	2025	2890	2884.76	3.77	-6025	2933	2911	2888	2866	2843	2922	2877	329	865	500	2130	5	1	65145845	1889	16.57	0.33	12	0.06	175.00	8690.00	3470	20230524	-16.43	2500	20231101	16.00	3205	-9.52	20240108	2800	3.57	20240131	3470	-16.43	20230524	2500	16.00	20231101	2.55	N	035810	500	329 억	2457545	N	N	0	N	N
124	20240308	130400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	0	3	0.00	86338245	29961	68.90	2885	2900	2860	3755	2025	2890	2881.69	3.77	-4486	2933	2911	2888	2866	2843	2922	2877	329	865	500	2130	5	1	65145845	1883	16.51	0.33	12	0.05	175.00	8690.00	3470	20230524	-16.71	2500	20231101	15.60	3205	-9.83	20240108	2800	3.21	20240131	3470	-16.71	20230524	2500	15.60	20231101	2.55	N	035810	500	329 억	2457545	N	N	0	N	N
125	20240308	120402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	-5	5	-0.17	71781335	24917	57.30	2885	2900	2860	3755	2025	2890	2880.82	3.77	-3015	2933	2911	2888	2866	2843	2922	2877	329	865	500	2130	5	1	65145845	1879	16.49	0.33	12	0.04	175.00	8690.00	3470	20230524	-16.86	2500	20231101	15.40	3205	-9.98	20240108	2800	3.04	20240131	3470	-16.86	20230524	2500	15.40	20231101	2.55	N	035810	500	329 억	2457545	N	N	0	N	N
126	20240308	110401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	0	3	0.00	58772775	20423	46.96	2885	2900	2860	3755	2025	2890	2877.77	3.77	-1385	2933	2911	2888	2866	2843	2922	2877	329	865	500	2130	5	1	65145845	1883	16.51	0.33	12	0.03	175.00	8690.00	3470	20230524	-16.71	2500	20231101	15.60	3205	-9.83	20240108	2800	3.21	20240131	3470	-16.71	20230524	2500	15.60	20231101	2.55	N	035810	500	329 억	2457545	N	N	0	N	N
127	20240308	100400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	-15	5	-0.52	31278485	10893	25.05	2885	2890	2860	3755	2025	2890	2871.43	3.77	97	2933	2911	2888	2866	2843	2922	2877	329	865	500	2130	5	1	65145845	1873	16.43	0.33	12	0.02	175.00	8690.00	3470	20230524	-17.15	2500	20231101	15.00	3205	-10.30	20240108	2800	2.68	20240131	3470	-17.15	20230524	2500	15.00	20231101	2.55	N	035810	500	329 억	2457545	N	N	0	N	N
128	20240308	090358	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	-15	5	-0.52	2578920	897	2.06	2885	2885	2875	3755	2025	2890	2875.05	3.77	59	2933	2911	2888	2866	2843	2922	2877	329	865	500	2130	5	1	65145845	1873	16.43	0.33	12	0.00	175.00	8690.00	3470	20230524	-17.15	2500	20231101	15.00	3205	-10.30	20240108	2800	2.68	20240131	3470	-17.15	20230524	2500	15.00	20231101	2.55	N	035810	500	329 억	2457545	N	N	0	N	N
129	20240307	160359	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	10	2	0.35	125025620	43387	75.34	2880	2910	2865	3740	2020	2880	2881.64	3.79	-8502	2920	2900	2880	2860	2840	2900	2860	329	860	500	2130	5	1	65145845	1883	16.51	0.33	12	0.07	175.00	8690.00	3470	20230524	-16.71	2500	20231101	15.60	3205	-9.83	20240108	2800	3.21	20240131	3470	-16.71	20230524	2500	15.60	20231101	2.56	N	035810	500	329 억	2466047	N	N	6	N	N
130	20240307	150343	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	10	2	0.35	112696275	39120	67.93	2880	2910	2865	3740	2020	2880	2880.78	3.79	-8658	2920	2900	2880	2860	2840	2900	2860	329	860	500	2130	5	1	65145845	1883	16.51	0.33	12	0.06	175.00	8690.00	3470	20230524	-16.71	2500	20231101	15.60	3205	-9.83	20240108	2800	3.21	20240131	3470	-16.71	20230524	2500	15.60	20231101	2.56	N	035810	500	329 억	2466047	N	N	6	N	N
131	20240307	140354	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	10	2	0.35	97620375	33900	58.87	2880	2910	2865	3740	2020	2880	2879.66	3.79	-8267	2920	2900	2880	2860	2840	2900	2860	329	860	500	2130	5	1	65145845	1883	16.51	0.33	12	0.05	175.00	8690.00	3470	20230524	-16.71	2500	20231101	15.60	3205	-9.83	20240108	2800	3.21	20240131	3470	-16.71	20230524	2500	15.60	20231101	2.56	N	035810	500	329 억	2466047	N	N	6	N	N
132	20240307	130356	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	0	3	0.00	63778510	22157	38.47	2880	2910	2865	3740	2020	2880	2878.48	3.79	-8781	2920	2900	2880	2860	2840	2900	2860	329	860	500	2130	5	1	65145845	1876	16.46	0.33	12	0.03	175.00	8690.00	3470	20230524	-17.00	2500	20231101	15.20	3205	-10.14	20240108	2800	2.86	20240131	3470	-17.00	20230524	2500	15.20	20231101	2.56	N	035810	500	329 억	2466047	N	N	6	N	N
133	20240307	120357	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	10	2	0.35	58579755	20352	35.34	2880	2910	2865	3740	2020	2880	2878.33	3.79	-6989	2920	2900	2880	2860	2840	2900	2860	329	860	500	2130	5	1	65145845	1883	16.51	0.33	12	0.03	175.00	8690.00	3470	20230524	-16.71	2500	20231101	15.60	3205	-9.83	20240108	2800	3.21	20240131	3470	-16.71	20230524	2500	15.60	20231101	2.56	N	035810	500	329 억	2466047	N	N	6	N	N
134	20240307	110359	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	5	2	0.17	48712170	16936	29.41	2880	2910	2865	3740	2020	2880	2876.25	3.79	-5236	2920	2900	2880	2860	2840	2900	2860	329	860	500	2130	5	1	65145845	1879	16.49	0.33	12	0.03	175.00	8690.00	3470	20230524	-16.86	2500	20231101	15.40	3205	-9.98	20240108	2800	3.04	20240131	3470	-16.86	20230524	2500	15.40	20231101	2.56	N	035810	500	329 억	2466047	N	N	6	N	N
135	20240307	100358	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	0	3	0.00	35866790	12474	21.66	2880	2910	2865	3740	2020	2880	2875.32	3.79	-3389	2920	2900	2880	2860	2840	2900	2860	329	860	500	2130	5	1	65145845	1876	16.46	0.33	12	0.02	175.00	8690.00	3470	20230524	-17.00	2500	20231101	15.20	3205	-10.14	20240108	2800	2.86	20240131	3470	-17.00	20230524	2500	15.20	20231101	2.56	N	035810	500	329 억	2466047	N	N	6	N	N
136	20240307	090355	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	0	3	0.00	288000	100	0.17	2880	2880	2880	3740	2020	2880	2880.00	3.79	0	2920	2900	2880	2860	2840	2900	2860	329	860	500	2130	5	1	65145845	1876	16.46	0.33	12	0.00	175.00	8690.00	3470	20230524	-17.00	2500	20231101	15.20	3205	-10.14	20240108	2800	2.86	20240131	3470	-17.00	20230524	2500	15.20	20231101	2.56	N	035810	500	329 억	2466047	N	N	6	N	N
137	20240306	160356	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	-15	5	-0.52	165886480	57553	62.75	2880	2900	2860	3760	2030	2895	2882.33	3.79	-6268	2985	2940	2910	2865	2835	2925	2850	329	865	500	2140	5	1	65145845	1876	16.46	0.33	12	0.09	175.00	8690.00	3470	20230524	-17.00	2500	20231101	15.20	3205	-10.14	20240108	2800	2.86	20240131	3470	-17.00	20230524	2500	15.20	20231101	2.55	N	035810	500	329 억	2471793	N	N	6	N	N
138	20240306	150356	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	-15	5	-0.52	162226970	56282	61.36	2880	2900	2860	3760	2030	2895	2882.40	3.79	-6121	2985	2940	2910	2865	2835	2925	2850	329	865	500	2140	5	1	65145845	1876	16.46	0.33	12	0.09	175.00	8690.00	3470	20230524	-17.00	2500	20231101	15.20	3205	-10.14	20240108	2800	2.86	20240131	3470	-17.00	20230524	2500	15.20	20231101	2.55	N	035810	500	329 억	2471793	N	N	4	N	N
139	20240306	140356	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	-20	5	-0.69	141133775	48930	53.34	2880	2900	2875	3760	2030	2895	2884.40	3.79	-5441	2985	2940	2910	2865	2835	2925	2850	329	865	500	2140	5	1	65145845	1873	16.43	0.33	12	0.08	175.00	8690.00	3470	20230524	-17.15	2500	20231101	15.00	3205	-10.30	20240108	2800	2.68	20240131	3470	-17.15	20230524	2500	15.00	20231101	2.55	N	035810	500	329 억	2471793	N	N	4	N	N
140	20240306	130357	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	-15	5	-0.52	121585215	42138	45.94	2880	2900	2875	3760	2030	2895	2885.41	3.79	-3980	2985	2940	2910	2865	2835	2925	2850	329	865	500	2140	5	1	65145845	1876	16.46	0.33	12	0.06	175.00	8690.00	3470	20230524	-17.00	2500	20231101	15.20	3205	-10.14	20240108	2800	2.86	20240131	3470	-17.00	20230524	2500	15.20	20231101	2.55	N	035810	500	329 억	2471793	N	N	4	N	N
141	20240306	120357	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	-15	5	-0.52	86774345	30054	32.77	2880	2900	2875	3760	2030	2895	2887.28	3.79	-3632	2985	2940	2910	2865	2835	2925	2850	329	865	500	2140	5	1	65145845	1876	16.46	0.33	12	0.05	175.00	8690.00	3470	20230524	-17.00	2500	20231101	15.20	3205	-10.14	20240108	2800	2.86	20240131	3470	-17.00	20230524	2500	15.20	20231101	2.55	N	035810	500	329 억	2471793	N	N	4	N	N
142	20240306	110356	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	-10	5	-0.35	40180900	13911	15.17	2880	2900	2875	3760	2030	2895	2888.43	3.79	-1455	2985	2940	2910	2865	2835	2925	2850	329	865	500	2140	5	1	65145845	1879	16.49	0.33	12	0.02	175.00	8690.00	3470	20230524	-16.86	2500	20231101	15.40	3205	-9.98	20240108	2800	3.04	20240131	3470	-16.86	20230524	2500	15.40	20231101	2.55	N	035810	500	329 억	2471793	N	N	4	N	N
143	20240306	100351	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	-5	5	-0.17	18521835	6422	7.00	2880	2890	2875	3760	2030	2895	2884.12	3.79	17	2985	2940	2910	2865	2835	2925	2850	329	865	500	2140	5	1	65145845	1883	16.51	0.33	12	0.01	175.00	8690.00	3470	20230524	-16.71	2500	20231101	15.60	3205	-9.83	20240108	2800	3.21	20240131	3470	-16.71	20230524	2500	15.60	20231101	2.55	N	035810	500	329 억	2471793	N	N	4	N	N
144	20240306	090356	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	-15	5	-0.52	966735	336	0.37	2880	2880	2875	3760	2030	2895	2877.19	3.79	-303	2985	2940	2910	2865	2835	2925	2850	329	865	500	2140	5	1	65145845	1876	16.46	0.33	12	0.00	175.00	8690.00	3470	20230524	-17.00	2500	20231101	15.20	3205	-10.14	20240108	2800	2.86	20240131	3470	-17.00	20230524	2500	15.20	20231101	2.55	N	035810	500	329 억	2471793	N	N	4	N	N
145	20240305	160353	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	-60	5	-2.03	265734780	91623	170.14	2955	2955	2880	3840	2070	2955	2900.31	3.81	-12793	2995	2975	2950	2930	2905	2962	2917	329	885	500	2180	5	1	65145845	1886	16.54	0.33	12	0.14	175.00	8690.00	3470	20230524	-16.57	2500	20231101	15.80	3205	-9.67	20240108	2800	3.39	20240131	3470	-16.57	20230524	2500	15.80	20231101	2.56	N	035810	500	329 억	2484120	N	N	4	N	N
146	20240305	150355	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2895	-60	5	-2.03	255718385	88161	163.71	2955	2955	2880	3840	2070	2955	2900.58	3.81	-10307	2995	2975	2950	2930	2905	2962	2917	329	885	500	2180	5	1	65145845	1886	16.54	0.33	12	0.14	175.00	8690.00	3470	20230524	-16.57	2500	20231101	15.80	3205	-9.67	20240108	2800	3.39	20240131	3470	-16.57	20230524	2500	15.80	20231101	2.56	N	035810	500	329 억	2484120	N	N	4	N	N
147	20240305	140349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	-70	5	-2.37	227086365	78244	145.29	2955	2955	2880	3840	2070	2955	2902.28	3.81	-6904	2995	2975	2950	2930	2905	2962	2917	329	885	500	2180	5	1	65145845	1879	16.49	0.33	12	0.12	175.00	8690.00	3470	20230524	-16.86	2500	20231101	15.40	3205	-9.98	20240108	2800	3.04	20240131	3470	-16.86	20230524	2500	15.40	20231101	2.56	N	035810	500	329 억	2484120	N	N	4	N	N
148	20240305	130352	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-55	5	-1.86	180887750	62275	115.64	2955	2955	2880	3840	2070	2955	2904.66	3.81	-5712	2995	2975	2950	2930	2905	2962	2917	329	885	500	2180	5	1	65145845	1889	16.57	0.33	12	0.10	175.00	8690.00	3470	20230524	-16.43	2500	20231101	16.00	3205	-9.52	20240108	2800	3.57	20240131	3470	-16.43	20230524	2500	16.00	20231101	2.56	N	035810	500	329 억	2484120	N	N	4	N	N
149	20240305	120353	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-55	5	-1.86	163137820	56151	104.27	2955	2955	2880	3840	2070	2955	2905.34	3.81	-4491	2995	2975	2950	2930	2905	2962	2917	329	885	500	2180	5	1	65145845	1889	16.57	0.33	12	0.09	175.00	8690.00	3470	20230524	-16.43	2500	20231101	16.00	3205	-9.52	20240108	2800	3.57	20240131	3470	-16.43	20230524	2500	16.00	20231101	2.56	N	035810	500	329 억	2484120	N	N	4	N	N
150	20240305	110352	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	-55	5	-1.86	149475360	51439	95.52	2955	2955	2880	3840	2070	2955	2905.88	3.81	-4232	2995	2975	2950	2930	2905	2962	2917	329	885	500	2180	5	1	65145845	1889	16.57	0.33	12	0.08	175.00	8690.00	3470	20230524	-16.43	2500	20231101	16.00	3205	-9.52	20240108	2800	3.57	20240131	3470	-16.43	20230524	2500	16.00	20231101	2.56	N	035810	500	329 억	2484120	N	N	4	N	N
151	20240305	100349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	-50	5	-1.69	124704220	42904	79.67	2955	2955	2880	3840	2070	2955	2906.59	3.81	-2429	2995	2975	2950	2930	2905	2962	2917	329	885	500	2180	5	1	65145845	1892	16.60	0.33	12	0.07	175.00	8690.00	3470	20230524	-16.28	2500	20231101	16.20	3205	-9.36	20240108	2800	3.75	20240131	3470	-16.28	20230524	2500	16.20	20231101	2.56	N	035810	500	329 억	2484120	N	N	4	N	N
152	20240305	090350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2935	-20	5	-0.68	9038695	3065	5.69	2955	2955	2935	3840	2070	2955	2949.00	3.81	-1729	2995	2975	2950	2930	2905	2962	2917	329	885	500	2180	5	1	65145845	1912	16.77	0.34	12	0.00	175.00	8690.00	3470	20230524	-15.42	2500	20231101	17.40	3205	-8.42	20240108	2800	4.82	20240131	3470	-15.42	20230524	2500	17.40	20231101	2.56	N	035810	500	329 억	2484120	N	N	4	N	N
153	20240304	160350	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2955	-15	5	-0.51	156664445	53332	51.05	2970	2970	2925	3860	2080	2970	2937.52	3.86	-29697	3030	3000	2970	2940	2910	3015	2955	329	890	500	2190	5	1	65145845	1925	16.89	0.34	12	0.08	175.00	8690.00	3470	20230524	-14.84	2500	20231101	18.20	3205	-7.80	20240108	2800	5.54	20240131	3470	-14.84	20230524	2500	18.20	20231101	2.55	N	035810	500	329 억	2513817	N	N	4	N	N
154	20240304	150349	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-30	5	-1.01	147843110	50335	48.18	2970	2970	2925	3860	2080	2970	2937.18	3.86	-28706	3030	3000	2970	2940	2910	3015	2955	329	890	500	2190	5	1	65145845	1915	16.80	0.34	12	0.08	175.00	8690.00	3470	20230524	-15.27	2500	20231101	17.60	3205	-8.27	20240108	2800	5.00	20240131	3470	-15.27	20230524	2500	17.60	20231101	2.55	N	035810	500	329 억	2513817	N	N	2	N	N
155	20240304	140330	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2935	-35	5	-1.18	142278240	48438	46.36	2970	2970	2925	3860	2080	2970	2937.33	3.86	-27172	3030	3000	2970	2940	2910	3015	2955	329	890	500	2190	5	1	65145845	1912	16.77	0.34	12	0.07	175.00	8690.00	3470	20230524	-15.42	2500	20231101	17.40	3205	-8.42	20240108	2800	4.82	20240131	3470	-15.42	20230524	2500	17.40	20231101	2.55	N	035810	500	329 억	2513817	N	N	2	N	N
156	20240304	130347	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-30	5	-1.01	102122285	34732	33.24	2970	2970	2930	3860	2080	2970	2940.29	3.86	-17495	3030	3000	2970	2940	2910	3015	2955	329	890	500	2190	5	1	65145845	1915	16.80	0.34	12	0.05	175.00	8690.00	3470	20230524	-15.27	2500	20231101	17.60	3205	-8.27	20240108	2800	5.00	20240131	3470	-15.27	20230524	2500	17.60	20231101	2.55	N	035810	500	329 억	2513817	N	N	2	N	N
157	20240304	120331	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-30	5	-1.01	74415275	25291	24.21	2970	2970	2935	3860	2080	2970	2942.36	3.86	-10913	3030	3000	2970	2940	2910	3015	2955	329	890	500	2190	5	1	65145845	1915	16.80	0.34	12	0.04	175.00	8690.00	3470	20230524	-15.27	2500	20231101	17.60	3205	-8.27	20240108	2800	5.00	20240131	3470	-15.27	20230524	2500	17.60	20231101	2.55	N	035810	500	329 억	2513817	N	N	2	N	N
158	20240304	110345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-30	5	-1.01	66609250	22633	21.66	2970	2970	2935	3860	2080	2970	2943.01	3.86	-9888	3030	3000	2970	2940	2910	3015	2955	329	890	500	2190	5	1	65145845	1915	16.80	0.34	12	0.03	175.00	8690.00	3470	20230524	-15.27	2500	20231101	17.60	3205	-8.27	20240108	2800	5.00	20240131	3470	-15.27	20230524	2500	17.60	20231101	2.55	N	035810	500	329 억	2513817	N	N	2	N	N
159	20240304	100346	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2940	-30	5	-1.01	46001580	15621	14.95	2970	2970	2940	3860	2080	2970	2944.86	3.86	-6027	3030	3000	2970	2940	2910	3015	2955	329	890	500	2190	5	1	65145845	1915	16.80	0.34	12	0.02	175.00	8690.00	3470	20230524	-15.27	2500	20231101	17.60	3205	-8.27	20240108	2800	5.00	20240131	3470	-15.27	20230524	2500	17.60	20231101	2.55	N	035810	500	329 억	2513817	N	N	2	N	N
160	20240304	090345	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	-10	5	-0.34	6163480	2087	2.00	2970	2970	2945	3860	2080	2970	2953.27	3.86	10	3030	3000	2970	2940	2910	3015	2955	329	890	500	2190	5	1	65145845	1928	16.91	0.34	12	0.00	175.00	8690.00	3470	20230524	-14.70	2500	20231101	18.40	3205	-7.64	20240108	2800	5.71	20240131	3470	-14.70	20230524	2500	18.40	20231101	2.55	N	035810	500	329 억	2513817	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History